{ "symbol": "MORPHOUSDC", "fetched_at": "2026-04-11T16:35:29.303180", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-13T14:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.997, "high": 2.005, "low": 1.941, "close": 1.952, "volume": 15510.66, "close_time": 1760367599999, "quote_volume": 30608.55946, "trades": 315, "taker_buy_base": 8827.45, "taker_buy_quote": 17445.11022 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.95, "high": 2.001, "low": 1.946, "close": 1.99, "volume": 33660.15, "close_time": 1760371199999, "quote_volume": 66667.26697, "trades": 557, "taker_buy_base": 14810.86, "taker_buy_quote": 29324.23703 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.991, "high": 1.996, "low": 1.956, "close": 1.973, "volume": 12282.93, "close_time": 1760374799999, "quote_volume": 24294.57182, "trades": 252, "taker_buy_base": 3924.35, "taker_buy_quote": 7782.58329 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.977, "high": 2.01, "low": 1.975, "close": 2.01, "volume": 9749.29, "close_time": 1760378399999, "quote_volume": 19371.62923, "trades": 172, "taker_buy_base": 6284.33, "taker_buy_quote": 12499.87931 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 2.012, "high": 2.015, "low": 1.988, "close": 1.998, "volume": 20352.52, "close_time": 1760381999999, "quote_volume": 40762.81661, "trades": 272, "taker_buy_base": 10856.56, "taker_buy_quote": 21770.26892 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.998, "high": 2.012, "low": 1.991, "close": 1.995, "volume": 22119.84, "close_time": 1760385599999, "quote_volume": 44234.53528, "trades": 270, "taker_buy_base": 11359.92, "taker_buy_quote": 22735.35345 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.001, "high": 2.005, "low": 1.995, "close": 2.001, "volume": 8354.75, "close_time": 1760389199999, "quote_volume": 16704.9196, "trades": 159, "taker_buy_base": 2805.35, "taker_buy_quote": 5609.3598 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 2.001, "high": 2.001, "low": 1.981, "close": 1.988, "volume": 5962.58, "close_time": 1760392799999, "quote_volume": 11852.86727, "trades": 159, "taker_buy_base": 3181.75, "taker_buy_quote": 6329.83991 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.983, "high": 1.985, "low": 1.956, "close": 1.97, "volume": 24811.42, "close_time": 1760396399999, "quote_volume": 48770.97825, "trades": 346, "taker_buy_base": 12985.62, "taker_buy_quote": 25520.79345 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.971, "high": 1.99, "low": 1.967, "close": 1.984, "volume": 7345.84, "close_time": 1760399999999, "quote_volume": 14569.94249, "trades": 135, "taker_buy_base": 2844.48, "taker_buy_quote": 5637.50152 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.988, "high": 2.001, "low": 1.984, "close": 1.986, "volume": 13894.24, "close_time": 1760403599999, "quote_volume": 27684.37834, "trades": 248, "taker_buy_base": 7508.43, "taker_buy_quote": 14971.89373 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.985, "high": 1.996, "low": 1.973, "close": 1.98, "volume": 10400.72, "close_time": 1760407199999, "quote_volume": 20675.15388, "trades": 180, "taker_buy_base": 2560.08, "taker_buy_quote": 5086.94259 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.98, "high": 1.98, "low": 1.946, "close": 1.948, "volume": 7338.73, "close_time": 1760410799999, "quote_volume": 14382.41246, "trades": 150, "taker_buy_base": 2712.6, "taker_buy_quote": 5323.60212 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.948, "high": 1.951, "low": 1.924, "close": 1.924, "volume": 13165.62, "close_time": 1760414399999, "quote_volume": 25474.15688, "trades": 260, "taker_buy_base": 3338.33, "taker_buy_quote": 6454.65498 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.926, "high": 1.926, "low": 1.87, "close": 1.884, "volume": 21414.2, "close_time": 1760417999999, "quote_volume": 40623.44004, "trades": 381, "taker_buy_base": 7325.02, "taker_buy_quote": 13914.76363 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.884, "high": 1.895, "low": 1.834, "close": 1.837, "volume": 19554.66, "close_time": 1760421599999, "quote_volume": 36297.79922, "trades": 356, "taker_buy_base": 9485.32, "taker_buy_quote": 17615.16281 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.84, "high": 1.847, "low": 1.769, "close": 1.806, "volume": 23864.16, "close_time": 1760425199999, "quote_volume": 43151.01291, "trades": 461, "taker_buy_base": 10361.56, "taker_buy_quote": 18797.51371 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.809, "high": 1.816, "low": 1.764, "close": 1.777, "volume": 20250.05, "close_time": 1760428799999, "quote_volume": 36068.0179, "trades": 292, "taker_buy_base": 7237.78, "taker_buy_quote": 12909.6891 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.774, "high": 1.809, "low": 1.761, "close": 1.8, "volume": 12670.64, "close_time": 1760432399999, "quote_volume": 22534.13716, "trades": 178, "taker_buy_base": 7591.64, "taker_buy_quote": 13508.97306 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.796, "high": 1.812, "low": 1.789, "close": 1.798, "volume": 10860.91, "close_time": 1760435999999, "quote_volume": 19588.77145, "trades": 138, "taker_buy_base": 7494.6, "taker_buy_quote": 13518.95444 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.797, "high": 1.797, "low": 1.75, "close": 1.781, "volume": 20280.66, "close_time": 1760439599999, "quote_volume": 35978.43531, "trades": 274, "taker_buy_base": 7600.6, "taker_buy_quote": 13475.01079 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.78, "high": 1.812, "low": 1.78, "close": 1.804, "volume": 20733.24, "close_time": 1760443199999, "quote_volume": 37332.46939, "trades": 197, "taker_buy_base": 15226.63, "taker_buy_quote": 27413.74066 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.802, "high": 1.807, "low": 1.789, "close": 1.799, "volume": 14404.02, "close_time": 1760446799999, "quote_volume": 25890.59081, "trades": 157, "taker_buy_base": 6718.46, "taker_buy_quote": 12077.51186 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.799, "high": 1.822, "low": 1.782, "close": 1.805, "volume": 32520.53, "close_time": 1760450399999, "quote_volume": 58573.86739, "trades": 329, "taker_buy_base": 18714.38, "taker_buy_quote": 33687.44211 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.804, "high": 1.86, "low": 1.799, "close": 1.825, "volume": 24541.04, "close_time": 1760453999999, "quote_volume": 45190.679, "trades": 242, "taker_buy_base": 9884.23, "taker_buy_quote": 18136.18361 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.838, "high": 1.893, "low": 1.819, "close": 1.893, "volume": 10396.42, "close_time": 1760457599999, "quote_volume": 19123.47873, "trades": 218, "taker_buy_base": 5276.33, "taker_buy_quote": 9703.5577 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.887, "high": 1.929, "low": 1.879, "close": 1.893, "volume": 12594.11, "close_time": 1760461199999, "quote_volume": 23981.82877, "trades": 251, "taker_buy_base": 7139.06, "taker_buy_quote": 13613.30354 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.885, "high": 1.928, "low": 1.871, "close": 1.915, "volume": 13905.85, "close_time": 1760464799999, "quote_volume": 26536.74864, "trades": 231, "taker_buy_base": 6507.34, "taker_buy_quote": 12438.25413 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.916, "high": 1.94, "low": 1.911, "close": 1.919, "volume": 12038.63, "close_time": 1760468399999, "quote_volume": 23173.40376, "trades": 199, "taker_buy_base": 5312.03, "taker_buy_quote": 10243.54038 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.92, "high": 1.956, "low": 1.901, "close": 1.929, "volume": 11193.96, "close_time": 1760471999999, "quote_volume": 21634.30524, "trades": 186, "taker_buy_base": 6090.27, "taker_buy_quote": 11769.7679 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.927, "high": 1.943, "low": 1.926, "close": 1.937, "volume": 3302.25, "close_time": 1760475599999, "quote_volume": 6387.13291, "trades": 86, "taker_buy_base": 1321.9, "taker_buy_quote": 2559.31461 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.936, "high": 1.943, "low": 1.923, "close": 1.941, "volume": 4729.19, "close_time": 1760479199999, "quote_volume": 9145.48867, "trades": 85, "taker_buy_base": 1835.92, "taker_buy_quote": 3549.38793 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.941, "high": 1.955, "low": 1.938, "close": 1.955, "volume": 5263.2, "close_time": 1760482799999, "quote_volume": 10234.75762, "trades": 107, "taker_buy_base": 1189.65, "taker_buy_quote": 2311.07039 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.954, "high": 2.001, "low": 1.954, "close": 1.987, "volume": 15940.25, "close_time": 1760486399999, "quote_volume": 31604.51332, "trades": 218, "taker_buy_base": 6591.39, "taker_buy_quote": 13072.9874 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.989, "high": 2.001, "low": 1.972, "close": 1.993, "volume": 23106.31, "close_time": 1760489999999, "quote_volume": 45840.51224, "trades": 209, "taker_buy_base": 11841.72, "taker_buy_quote": 23504.05307 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.993, "high": 2.003, "low": 1.98, "close": 1.989, "volume": 16201.4, "close_time": 1760493599999, "quote_volume": 32261.47313, "trades": 212, "taker_buy_base": 8423.78, "taker_buy_quote": 16779.97269 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.989, "high": 2.004, "low": 1.985, "close": 1.994, "volume": 9296.0, "close_time": 1760497199999, "quote_volume": 18510.84352, "trades": 138, "taker_buy_base": 4605.26, "taker_buy_quote": 9165.19619 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 2.001, "high": 2.001, "low": 1.932, "close": 1.935, "volume": 34606.5, "close_time": 1760500799999, "quote_volume": 67458.50474, "trades": 350, "taker_buy_base": 9429.1, "taker_buy_quote": 18403.67549 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.936, "high": 1.956, "low": 1.924, "close": 1.944, "volume": 8723.13, "close_time": 1760504399999, "quote_volume": 16879.60056, "trades": 88, "taker_buy_base": 4112.04, "taker_buy_quote": 7978.85771 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.949, "high": 1.956, "low": 1.932, "close": 1.948, "volume": 9879.61, "close_time": 1760507999999, "quote_volume": 19203.54805, "trades": 77, "taker_buy_base": 4929.03, "taker_buy_quote": 9579.57161 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.95, "high": 1.96, "low": 1.934, "close": 1.949, "volume": 8012.68, "close_time": 1760511599999, "quote_volume": 15580.28923, "trades": 101, "taker_buy_base": 3793.5, "taker_buy_quote": 7372.96219 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.945, "high": 1.969, "low": 1.936, "close": 1.969, "volume": 12213.92, "close_time": 1760515199999, "quote_volume": 23783.54384, "trades": 105, "taker_buy_base": 6879.61, "taker_buy_quote": 13391.95752 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.969, "high": 2.015, "low": 1.969, "close": 2.011, "volume": 16623.59, "close_time": 1760518799999, "quote_volume": 33305.73315, "trades": 204, "taker_buy_base": 7730.39, "taker_buy_quote": 15506.70319 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.013, "high": 2.014, "low": 1.979, "close": 1.988, "volume": 9258.84, "close_time": 1760522399999, "quote_volume": 18486.64748, "trades": 84, "taker_buy_base": 4106.95, "taker_buy_quote": 8203.67013 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.989, "high": 2.08, "low": 1.989, "close": 2.015, "volume": 68528.6, "close_time": 1760525999999, "quote_volume": 140032.16933, "trades": 543, "taker_buy_base": 32576.79, "taker_buy_quote": 66558.56858 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.016, "high": 2.016, "low": 1.974, "close": 1.985, "volume": 9510.62, "close_time": 1760529599999, "quote_volume": 18987.91719, "trades": 84, "taker_buy_base": 3388.24, "taker_buy_quote": 6771.28982 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.989, "high": 2.022, "low": 1.98, "close": 1.984, "volume": 7738.9, "close_time": 1760533199999, "quote_volume": 15472.53121, "trades": 93, "taker_buy_base": 3062.63, "taker_buy_quote": 6136.42781 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.981, "high": 2.07, "low": 1.946, "close": 2.033, "volume": 24406.79, "close_time": 1760536799999, "quote_volume": 48873.47646, "trades": 265, "taker_buy_base": 11223.69, "taker_buy_quote": 22517.39115 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.021, "high": 2.08, "low": 1.931, "close": 1.95, "volume": 43272.98, "close_time": 1760540399999, "quote_volume": 86315.46517, "trades": 423, "taker_buy_base": 22187.72, "taker_buy_quote": 44342.35164 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.949, "high": 1.976, "low": 1.939, "close": 1.955, "volume": 9516.13, "close_time": 1760543999999, "quote_volume": 18627.86974, "trades": 125, "taker_buy_base": 5161.24, "taker_buy_quote": 10114.88281 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.952, "high": 1.967, "low": 1.916, "close": 1.939, "volume": 29230.45, "close_time": 1760547599999, "quote_volume": 56649.0749, "trades": 251, "taker_buy_base": 13984.99, "taker_buy_quote": 27090.49599 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.94, "high": 1.945, "low": 1.924, "close": 1.934, "volume": 11258.34, "close_time": 1760551199999, "quote_volume": 21789.48032, "trades": 99, "taker_buy_base": 4001.59, "taker_buy_quote": 7743.70923 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.942, "high": 1.942, "low": 1.908, "close": 1.92, "volume": 10329.53, "close_time": 1760554799999, "quote_volume": 19851.73598, "trades": 101, "taker_buy_base": 5760.98, "taker_buy_quote": 11050.14772 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.92, "high": 1.92, "low": 1.882, "close": 1.887, "volume": 14768.69, "close_time": 1760558399999, "quote_volume": 28053.98719, "trades": 126, "taker_buy_base": 5305.77, "taker_buy_quote": 10093.72137 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.89, "high": 1.897, "low": 1.862, "close": 1.895, "volume": 9800.29, "close_time": 1760561999999, "quote_volume": 18467.74939, "trades": 106, "taker_buy_base": 6011.36, "taker_buy_quote": 11332.895 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.894, "high": 1.913, "low": 1.868, "close": 1.894, "volume": 23665.26, "close_time": 1760565599999, "quote_volume": 44805.98915, "trades": 152, "taker_buy_base": 17572.72, "taker_buy_quote": 33236.862 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.898, "high": 1.92, "low": 1.888, "close": 1.888, "volume": 10133.6, "close_time": 1760569199999, "quote_volume": 19321.92352, "trades": 55, "taker_buy_base": 4903.85, "taker_buy_quote": 9347.27742 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.901, "high": 1.907, "low": 1.895, "close": 1.903, "volume": 1314.77, "close_time": 1760572799999, "quote_volume": 2501.39236, "trades": 10, "taker_buy_base": 44.49, "taker_buy_quote": 84.70896 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.9, "high": 1.924, "low": 1.9, "close": 1.916, "volume": 5056.32, "close_time": 1760576399999, "quote_volume": 9671.24187, "trades": 45, "taker_buy_base": 2707.01, "taker_buy_quote": 5174.5867 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.916, "high": 1.963, "low": 1.916, "close": 1.948, "volume": 6438.05, "close_time": 1760579999999, "quote_volume": 12482.06724, "trades": 48, "taker_buy_base": 3049.76, "taker_buy_quote": 5891.96166 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.946, "high": 1.962, "low": 1.933, "close": 1.961, "volume": 9148.48, "close_time": 1760583599999, "quote_volume": 17798.43657, "trades": 61, "taker_buy_base": 3740.13, "taker_buy_quote": 7267.89 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.965, "high": 1.979, "low": 1.96, "close": 1.962, "volume": 4291.65, "close_time": 1760587199999, "quote_volume": 8444.87645, "trades": 44, "taker_buy_base": 1195.04, "taker_buy_quote": 2351.6113 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.958, "high": 1.987, "low": 1.951, "close": 1.961, "volume": 5981.93, "close_time": 1760590799999, "quote_volume": 11781.84371, "trades": 71, "taker_buy_base": 3101.38, "taker_buy_quote": 6113.68146 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.96, "high": 1.983, "low": 1.95, "close": 1.959, "volume": 3548.3, "close_time": 1760594399999, "quote_volume": 6988.19836, "trades": 51, "taker_buy_base": 1857.06, "taker_buy_quote": 3656.3061 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.959, "high": 1.972, "low": 1.959, "close": 1.967, "volume": 5196.7, "close_time": 1760597999999, "quote_volume": 10221.15872, "trades": 57, "taker_buy_base": 1955.53, "taker_buy_quote": 3848.07289 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.965, "high": 1.967, "low": 1.93, "close": 1.93, "volume": 14607.32, "close_time": 1760601599999, "quote_volume": 28318.13423, "trades": 123, "taker_buy_base": 7936.3, "taker_buy_quote": 15388.95801 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.93, "high": 1.954, "low": 1.918, "close": 1.951, "volume": 12086.94, "close_time": 1760605199999, "quote_volume": 23455.53908, "trades": 119, "taker_buy_base": 4902.76, "taker_buy_quote": 9508.86208 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.951, "high": 1.979, "low": 1.896, "close": 1.949, "volume": 25150.04, "close_time": 1760608799999, "quote_volume": 49072.77749, "trades": 253, "taker_buy_base": 12770.57, "taker_buy_quote": 24935.86704 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.949, "high": 1.977, "low": 1.939, "close": 1.959, "volume": 18118.92, "close_time": 1760612399999, "quote_volume": 35629.65228, "trades": 169, "taker_buy_base": 7309.62, "taker_buy_quote": 14361.67768 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.957, "high": 1.996, "low": 1.949, "close": 1.995, "volume": 13055.81, "close_time": 1760615999999, "quote_volume": 25752.12974, "trades": 138, "taker_buy_base": 5183.96, "taker_buy_quote": 10231.23775 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.991, "high": 2.0, "low": 1.961, "close": 1.968, "volume": 27116.41, "close_time": 1760619599999, "quote_volume": 53603.18712, "trades": 173, "taker_buy_base": 14280.4, "taker_buy_quote": 28240.95918 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.965, "high": 1.98, "low": 1.949, "close": 1.957, "volume": 10621.58, "close_time": 1760623199999, "quote_volume": 20841.46351, "trades": 173, "taker_buy_base": 4690.43, "taker_buy_quote": 9199.76909 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.968, "high": 1.968, "low": 1.913, "close": 1.925, "volume": 24783.52, "close_time": 1760626799999, "quote_volume": 47947.05093, "trades": 390, "taker_buy_base": 8221.91, "taker_buy_quote": 15914.64108 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.928, "high": 1.933, "low": 1.843, "close": 1.85, "volume": 21842.03, "close_time": 1760630399999, "quote_volume": 41278.43075, "trades": 222, "taker_buy_base": 8872.22, "taker_buy_quote": 16828.51126 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.844, "high": 1.86, "low": 1.774, "close": 1.843, "volume": 52998.27, "close_time": 1760633999999, "quote_volume": 96234.08319, "trades": 499, "taker_buy_base": 18802.68, "taker_buy_quote": 34086.25621 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.838, "high": 1.843, "low": 1.815, "close": 1.821, "volume": 9208.5, "close_time": 1760637599999, "quote_volume": 16815.12959, "trades": 125, "taker_buy_base": 2879.45, "taker_buy_quote": 5263.08205 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.817, "high": 1.828, "low": 1.789, "close": 1.813, "volume": 11108.62, "close_time": 1760641199999, "quote_volume": 20068.96401, "trades": 151, "taker_buy_base": 5432.07, "taker_buy_quote": 9814.21112 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.81, "high": 1.811, "low": 1.762, "close": 1.773, "volume": 16443.09, "close_time": 1760644799999, "quote_volume": 29298.78953, "trades": 96, "taker_buy_base": 2835.76, "taker_buy_quote": 5040.40709 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.774, "high": 1.78, "low": 1.746, "close": 1.759, "volume": 7507.09, "close_time": 1760648399999, "quote_volume": 13262.26896, "trades": 90, "taker_buy_base": 2497.96, "taker_buy_quote": 4425.52684 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.762, "high": 1.777, "low": 1.761, "close": 1.774, "volume": 1206.13, "close_time": 1760651999999, "quote_volume": 2134.04403, "trades": 14, "taker_buy_base": 342.87, "taker_buy_quote": 606.72095 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.779, "high": 1.782, "low": 1.749, "close": 1.749, "volume": 1904.03, "close_time": 1760655599999, "quote_volume": 3364.09951, "trades": 29, "taker_buy_base": 385.49, "taker_buy_quote": 683.81158 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.771, "high": 1.777, "low": 1.768, "close": 1.774, "volume": 1121.02, "close_time": 1760659199999, "quote_volume": 1988.52811, "trades": 30, "taker_buy_base": 617.49, "taker_buy_quote": 1094.30359 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.782, "high": 1.79, "low": 1.776, "close": 1.789, "volume": 3428.53, "close_time": 1760662799999, "quote_volume": 6109.82182, "trades": 45, "taker_buy_base": 767.7, "taker_buy_quote": 1368.95133 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.79, "high": 1.804, "low": 1.75, "close": 1.753, "volume": 17474.01, "close_time": 1760666399999, "quote_volume": 30991.62302, "trades": 157, "taker_buy_base": 6902.04, "taker_buy_quote": 12253.00108 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.757, "high": 1.765, "low": 1.74, "close": 1.755, "volume": 16108.24, "close_time": 1760669999999, "quote_volume": 28194.26865, "trades": 123, "taker_buy_base": 7903.06, "taker_buy_quote": 13831.88961 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.754, "high": 1.765, "low": 1.747, "close": 1.763, "volume": 7127.51, "close_time": 1760673599999, "quote_volume": 12515.54072, "trades": 62, "taker_buy_base": 3827.13, "taker_buy_quote": 6725.01071 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.765, "high": 1.765, "low": 1.748, "close": 1.757, "volume": 2968.84, "close_time": 1760677199999, "quote_volume": 5205.20674, "trades": 26, "taker_buy_base": 1597.35, "taker_buy_quote": 2796.26741 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.755, "high": 1.755, "low": 1.72, "close": 1.722, "volume": 15179.88, "close_time": 1760680799999, "quote_volume": 26436.10158, "trades": 164, "taker_buy_base": 6454.0, "taker_buy_quote": 11237.50285 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.724, "high": 1.724, "low": 1.666, "close": 1.666, "volume": 14748.43, "close_time": 1760684399999, "quote_volume": 24970.72292, "trades": 124, "taker_buy_base": 5676.83, "taker_buy_quote": 9597.58517 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.669, "high": 1.669, "low": 1.62, "close": 1.62, "volume": 23379.29, "close_time": 1760687999999, "quote_volume": 38363.76888, "trades": 214, "taker_buy_base": 9896.56, "taker_buy_quote": 16220.39932 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.626, "high": 1.649, "low": 1.612, "close": 1.636, "volume": 16455.52, "close_time": 1760691599999, "quote_volume": 26796.19344, "trades": 204, "taker_buy_base": 5807.35, "taker_buy_quote": 9459.95742 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.642, "high": 1.673, "low": 1.635, "close": 1.651, "volume": 8356.99, "close_time": 1760695199999, "quote_volume": 13826.84345, "trades": 119, "taker_buy_base": 5002.2, "taker_buy_quote": 8278.61686 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.647, "high": 1.653, "low": 1.617, "close": 1.653, "volume": 11394.09, "close_time": 1760698799999, "quote_volume": 18666.1438, "trades": 121, "taker_buy_base": 5707.17, "taker_buy_quote": 9350.68143 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.652, "high": 1.703, "low": 1.652, "close": 1.7, "volume": 19129.91, "close_time": 1760702399999, "quote_volume": 32220.41244, "trades": 196, "taker_buy_base": 7779.32, "taker_buy_quote": 13106.44229 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.697, "high": 1.707, "low": 1.68, "close": 1.682, "volume": 19878.05, "close_time": 1760705999999, "quote_volume": 33674.81276, "trades": 213, "taker_buy_base": 12796.8, "taker_buy_quote": 21709.92458 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.684, "high": 1.691, "low": 1.662, "close": 1.688, "volume": 15388.29, "close_time": 1760709599999, "quote_volume": 25889.41475, "trades": 162, "taker_buy_base": 4551.54, "taker_buy_quote": 7656.85946 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.682, "high": 1.683, "low": 1.642, "close": 1.653, "volume": 7188.82, "close_time": 1760713199999, "quote_volume": 11935.76491, "trades": 126, "taker_buy_base": 2169.52, "taker_buy_quote": 3614.22945 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.653, "high": 1.691, "low": 1.647, "close": 1.691, "volume": 21809.26, "close_time": 1760716799999, "quote_volume": 36470.74837, "trades": 382, "taker_buy_base": 3103.62, "taker_buy_quote": 5176.38342 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.686, "high": 1.708, "low": 1.661, "close": 1.661, "volume": 9994.34, "close_time": 1760720399999, "quote_volume": 16859.05007, "trades": 267, "taker_buy_base": 3069.28, "taker_buy_quote": 5200.6881 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.669, "high": 1.677, "low": 1.664, "close": 1.677, "volume": 3033.82, "close_time": 1760723999999, "quote_volume": 5064.74248, "trades": 49, "taker_buy_base": 1043.46, "taker_buy_quote": 1742.83114 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.681, "high": 1.692, "low": 1.678, "close": 1.69, "volume": 6454.87, "close_time": 1760727599999, "quote_volume": 10887.27492, "trades": 46, "taker_buy_base": 4404.38, "taker_buy_quote": 7434.96856 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.688, "high": 1.711, "low": 1.688, "close": 1.706, "volume": 6697.68, "close_time": 1760731199999, "quote_volume": 11371.63937, "trades": 74, "taker_buy_base": 3488.99, "taker_buy_quote": 5929.48262 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.702, "high": 1.732, "low": 1.701, "close": 1.721, "volume": 7280.9, "close_time": 1760734799999, "quote_volume": 12542.6791, "trades": 88, "taker_buy_base": 3003.97, "taker_buy_quote": 5183.41536 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.721, "high": 1.757, "low": 1.721, "close": 1.757, "volume": 7218.51, "close_time": 1760738399999, "quote_volume": 12605.73004, "trades": 92, "taker_buy_base": 4173.09, "taker_buy_quote": 7291.05523 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.757, "high": 1.766, "low": 1.75, "close": 1.764, "volume": 10261.06, "close_time": 1760741999999, "quote_volume": 18038.73445, "trades": 221, "taker_buy_base": 1524.82, "taker_buy_quote": 2681.19999 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.766, "high": 1.775, "low": 1.749, "close": 1.775, "volume": 7552.57, "close_time": 1760745599999, "quote_volume": 13327.96239, "trades": 241, "taker_buy_base": 819.16, "taker_buy_quote": 1448.71645 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.773, "high": 1.804, "low": 1.773, "close": 1.783, "volume": 12293.12, "close_time": 1760749199999, "quote_volume": 22015.03787, "trades": 302, "taker_buy_base": 4229.78, "taker_buy_quote": 7579.83129 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.784, "high": 1.836, "low": 1.781, "close": 1.814, "volume": 16292.69, "close_time": 1760752799999, "quote_volume": 29585.6768, "trades": 297, "taker_buy_base": 5323.68, "taker_buy_quote": 9673.49418 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.812, "high": 1.818, "low": 1.778, "close": 1.783, "volume": 6509.49, "close_time": 1760756399999, "quote_volume": 11710.52154, "trades": 154, "taker_buy_base": 2374.23, "taker_buy_quote": 4275.8811 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.785, "high": 1.799, "low": 1.784, "close": 1.792, "volume": 6100.62, "close_time": 1760759999999, "quote_volume": 10912.36999, "trades": 175, "taker_buy_base": 1646.16, "taker_buy_quote": 2945.52817 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.789, "high": 1.818, "low": 1.778, "close": 1.792, "volume": 18315.98, "close_time": 1760763599999, "quote_volume": 32978.36919, "trades": 284, "taker_buy_base": 6837.15, "taker_buy_quote": 12343.73866 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.792, "high": 1.801, "low": 1.782, "close": 1.79, "volume": 9015.07, "close_time": 1760767199999, "quote_volume": 16167.66302, "trades": 276, "taker_buy_base": 1999.97, "taker_buy_quote": 3585.95893 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.79, "high": 1.794, "low": 1.768, "close": 1.78, "volume": 18954.13, "close_time": 1760770799999, "quote_volume": 33759.60815, "trades": 311, "taker_buy_base": 7526.24, "taker_buy_quote": 13405.83737 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.781, "high": 1.849, "low": 1.781, "close": 1.836, "volume": 153376.89, "close_time": 1760774399999, "quote_volume": 279316.5056, "trades": 1213, "taker_buy_base": 74555.57, "taker_buy_quote": 135793.33947 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.836, "high": 1.852, "low": 1.819, "close": 1.846, "volume": 218234.05, "close_time": 1760777999999, "quote_volume": 400966.35255, "trades": 1679, "taker_buy_base": 106995.49, "taker_buy_quote": 196597.48801 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.846, "high": 1.855, "low": 1.813, "close": 1.853, "volume": 143361.79, "close_time": 1760781599999, "quote_volume": 262630.69435, "trades": 1548, "taker_buy_base": 71368.61, "taker_buy_quote": 130772.43261 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.853, "high": 1.882, "low": 1.842, "close": 1.877, "volume": 126244.92, "close_time": 1760785199999, "quote_volume": 234783.89399, "trades": 1708, "taker_buy_base": 62762.24, "taker_buy_quote": 116728.94769 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.877, "high": 1.886, "low": 1.847, "close": 1.863, "volume": 78247.8, "close_time": 1760788799999, "quote_volume": 145883.05232, "trades": 1590, "taker_buy_base": 37994.9, "taker_buy_quote": 70835.85912 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.864, "high": 1.879, "low": 1.843, "close": 1.862, "volume": 50819.26, "close_time": 1760792399999, "quote_volume": 94731.05117, "trades": 1100, "taker_buy_base": 22924.24, "taker_buy_quote": 42732.3932 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.864, "high": 1.864, "low": 1.825, "close": 1.832, "volume": 17715.05, "close_time": 1760795999999, "quote_volume": 32668.65615, "trades": 352, "taker_buy_base": 6378.1, "taker_buy_quote": 11757.07261 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.831, "high": 1.87, "low": 1.824, "close": 1.837, "volume": 22277.75, "close_time": 1760799599999, "quote_volume": 41167.47555, "trades": 326, "taker_buy_base": 7068.21, "taker_buy_quote": 13086.28567 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.834, "high": 1.85, "low": 1.833, "close": 1.849, "volume": 3774.83, "close_time": 1760803199999, "quote_volume": 6951.97684, "trades": 67, "taker_buy_base": 1798.52, "taker_buy_quote": 3311.60438 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.85, "high": 1.856, "low": 1.821, "close": 1.837, "volume": 6997.71, "close_time": 1760806799999, "quote_volume": 12877.50509, "trades": 81, "taker_buy_base": 3728.27, "taker_buy_quote": 6875.24193 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.839, "high": 1.866, "low": 1.827, "close": 1.866, "volume": 4864.07, "close_time": 1760810399999, "quote_volume": 8988.12201, "trades": 69, "taker_buy_base": 2631.15, "taker_buy_quote": 4871.08332 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.865, "high": 1.872, "low": 1.845, "close": 1.847, "volume": 10428.11, "close_time": 1760813999999, "quote_volume": 19376.21037, "trades": 67, "taker_buy_base": 8027.63, "taker_buy_quote": 14929.716 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.856, "high": 1.875, "low": 1.852, "close": 1.874, "volume": 4706.0, "close_time": 1760817599999, "quote_volume": 8749.51686, "trades": 59, "taker_buy_base": 1624.01, "taker_buy_quote": 3023.75103 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.875, "high": 1.918, "low": 1.871, "close": 1.88, "volume": 30666.38, "close_time": 1760821199999, "quote_volume": 58171.1881, "trades": 279, "taker_buy_base": 16298.68, "taker_buy_quote": 30909.44507 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.88, "high": 1.892, "low": 1.871, "close": 1.877, "volume": 5823.6, "close_time": 1760824799999, "quote_volume": 10950.31887, "trades": 69, "taker_buy_base": 886.16, "taker_buy_quote": 1668.52675 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.877, "high": 1.885, "low": 1.865, "close": 1.865, "volume": 6195.08, "close_time": 1760828399999, "quote_volume": 11640.07383, "trades": 56, "taker_buy_base": 3146.84, "taker_buy_quote": 5914.08247 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.872, "high": 1.893, "low": 1.872, "close": 1.893, "volume": 2145.3, "close_time": 1760831999999, "quote_volume": 4033.02585, "trades": 56, "taker_buy_base": 942.18, "taker_buy_quote": 1770.71219 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.894, "high": 1.901, "low": 1.876, "close": 1.892, "volume": 10970.52, "close_time": 1760835599999, "quote_volume": 20776.66251, "trades": 124, "taker_buy_base": 4341.26, "taker_buy_quote": 8218.70176 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.886, "high": 1.92, "low": 1.878, "close": 1.906, "volume": 7723.67, "close_time": 1760839199999, "quote_volume": 14758.21983, "trades": 82, "taker_buy_base": 4065.53, "taker_buy_quote": 7764.05356 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.909, "high": 1.932, "low": 1.906, "close": 1.926, "volume": 4578.4, "close_time": 1760842799999, "quote_volume": 8770.12304, "trades": 87, "taker_buy_base": 2089.14, "taker_buy_quote": 4002.60519 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.93, "high": 1.955, "low": 1.927, "close": 1.941, "volume": 19507.69, "close_time": 1760846399999, "quote_volume": 37876.24419, "trades": 229, "taker_buy_base": 5071.06, "taker_buy_quote": 9827.9075 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.943, "high": 1.953, "low": 1.934, "close": 1.939, "volume": 6310.74, "close_time": 1760849999999, "quote_volume": 12268.20304, "trades": 107, "taker_buy_base": 1570.87, "taker_buy_quote": 3054.47373 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.94, "high": 1.945, "low": 1.908, "close": 1.924, "volume": 4443.8, "close_time": 1760853599999, "quote_volume": 8582.82469, "trades": 77, "taker_buy_base": 1846.4, "taker_buy_quote": 3563.41876 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.926, "high": 1.932, "low": 1.88, "close": 1.885, "volume": 25506.78, "close_time": 1760857199999, "quote_volume": 48506.73827, "trades": 402, "taker_buy_base": 13653.66, "taker_buy_quote": 25948.64537 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.885, "high": 1.897, "low": 1.827, "close": 1.842, "volume": 138096.64, "close_time": 1760860799999, "quote_volume": 258143.29906, "trades": 2226, "taker_buy_base": 67178.22, "taker_buy_quote": 125561.24832 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.843, "high": 1.862, "low": 1.813, "close": 1.818, "volume": 129254.61, "close_time": 1760864399999, "quote_volume": 237314.60023, "trades": 1673, "taker_buy_base": 60441.77, "taker_buy_quote": 110991.85405 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.819, "high": 1.872, "low": 1.81, "close": 1.86, "volume": 99335.66, "close_time": 1760867999999, "quote_volume": 182102.562, "trades": 1448, "taker_buy_base": 50450.2, "taker_buy_quote": 92524.17128 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.86, "high": 1.972, "low": 1.86, "close": 1.968, "volume": 123851.64, "close_time": 1760871599999, "quote_volume": 237538.7732, "trades": 1777, "taker_buy_base": 65651.31, "taker_buy_quote": 125994.21228 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.968, "high": 2.07, "low": 1.946, "close": 1.948, "volume": 72799.15, "close_time": 1760875199999, "quote_volume": 145868.69875, "trades": 1006, "taker_buy_base": 34155.99, "taker_buy_quote": 68330.51502 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.948, "high": 1.992, "low": 1.911, "close": 1.988, "volume": 62867.52, "close_time": 1760878799999, "quote_volume": 122437.19548, "trades": 564, "taker_buy_base": 27794.44, "taker_buy_quote": 54011.86492 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.984, "high": 1.994, "low": 1.916, "close": 1.916, "volume": 83815.02, "close_time": 1760882399999, "quote_volume": 164048.22302, "trades": 1101, "taker_buy_base": 41481.01, "taker_buy_quote": 81182.06639 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.918, "high": 1.972, "low": 1.896, "close": 1.955, "volume": 73465.86, "close_time": 1760885999999, "quote_volume": 142345.24763, "trades": 1427, "taker_buy_base": 38484.21, "taker_buy_quote": 74557.50718 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.956, "high": 1.983, "low": 1.942, "close": 1.952, "volume": 52605.37, "close_time": 1760889599999, "quote_volume": 103100.5137, "trades": 840, "taker_buy_base": 27963.47, "taker_buy_quote": 54793.61963 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.958, "high": 1.973, "low": 1.948, "close": 1.957, "volume": 21375.03, "close_time": 1760893199999, "quote_volume": 41915.04119, "trades": 195, "taker_buy_base": 10719.27, "taker_buy_quote": 21013.12022 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.956, "high": 1.971, "low": 1.939, "close": 1.953, "volume": 5401.17, "close_time": 1760896799999, "quote_volume": 10549.70975, "trades": 93, "taker_buy_base": 3016.51, "taker_buy_quote": 5892.1265 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.952, "high": 1.975, "low": 1.937, "close": 1.94, "volume": 31842.98, "close_time": 1760900399999, "quote_volume": 62279.80873, "trades": 334, "taker_buy_base": 12219.95, "taker_buy_quote": 23871.64222 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.94, "high": 1.941, "low": 1.92, "close": 1.922, "volume": 6481.61, "close_time": 1760903999999, "quote_volume": 12510.65708, "trades": 100, "taker_buy_base": 2640.33, "taker_buy_quote": 5099.0377 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.921, "high": 1.953, "low": 1.921, "close": 1.953, "volume": 6700.52, "close_time": 1760907599999, "quote_volume": 12953.03716, "trades": 79, "taker_buy_base": 2406.54, "taker_buy_quote": 4658.64193 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.953, "high": 1.953, "low": 1.942, "close": 1.948, "volume": 5564.43, "close_time": 1760911199999, "quote_volume": 10829.70672, "trades": 64, "taker_buy_base": 3711.11, "taker_buy_quote": 7221.42955 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.948, "high": 1.949, "low": 1.931, "close": 1.948, "volume": 12742.85, "close_time": 1760914799999, "quote_volume": 24710.50582, "trades": 191, "taker_buy_base": 5419.86, "taker_buy_quote": 10519.8064 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.946, "high": 1.948, "low": 1.931, "close": 1.938, "volume": 8323.75, "close_time": 1760918399999, "quote_volume": 16141.79192, "trades": 155, "taker_buy_base": 3649.73, "taker_buy_quote": 7077.30354 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.937, "high": 1.975, "low": 1.921, "close": 1.969, "volume": 36486.61, "close_time": 1760921999999, "quote_volume": 70945.51724, "trades": 429, "taker_buy_base": 20225.68, "taker_buy_quote": 39285.53599 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.969, "high": 2.011, "low": 1.968, "close": 1.989, "volume": 71205.28, "close_time": 1760925599999, "quote_volume": 142249.91945, "trades": 622, "taker_buy_base": 60188.26, "taker_buy_quote": 120355.44334 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.989, "high": 2.029, "low": 1.975, "close": 1.996, "volume": 40992.74, "close_time": 1760929199999, "quote_volume": 82078.41336, "trades": 643, "taker_buy_base": 21501.48, "taker_buy_quote": 43041.73297 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 2.0, "high": 2.123, "low": 1.99, "close": 2.116, "volume": 128152.24, "close_time": 1760932799999, "quote_volume": 264474.17246, "trades": 1451, "taker_buy_base": 84928.51, "taker_buy_quote": 175851.9736 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.117, "high": 2.245, "low": 2.117, "close": 2.193, "volume": 100404.52, "close_time": 1760936399999, "quote_volume": 220548.1273, "trades": 1494, "taker_buy_base": 50646.1, "taker_buy_quote": 111201.02792 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 2.196, "high": 2.197, "low": 2.037, "close": 2.046, "volume": 76169.21, "close_time": 1760939999999, "quote_volume": 159816.04794, "trades": 1445, "taker_buy_base": 31777.19, "taker_buy_quote": 66544.46103 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 2.047, "high": 2.084, "low": 1.998, "close": 2.07, "volume": 158473.44, "close_time": 1760943599999, "quote_volume": 321944.13847, "trades": 1959, "taker_buy_base": 72518.52, "taker_buy_quote": 147406.36819 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 2.068, "high": 2.118, "low": 1.969, "close": 1.983, "volume": 128775.47, "close_time": 1760947199999, "quote_volume": 264172.32116, "trades": 2447, "taker_buy_base": 53621.91, "taker_buy_quote": 109951.90728 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.977, "high": 2.001, "low": 1.889, "close": 1.95, "volume": 119311.55, "close_time": 1760950799999, "quote_volume": 230116.8448, "trades": 1978, "taker_buy_base": 48539.55, "taker_buy_quote": 93756.89798 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.953, "high": 1.966, "low": 1.915, "close": 1.956, "volume": 50185.63, "close_time": 1760954399999, "quote_volume": 97144.68954, "trades": 909, "taker_buy_base": 19549.36, "taker_buy_quote": 37928.62793 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.957, "high": 1.973, "low": 1.93, "close": 1.963, "volume": 25901.25, "close_time": 1760957999999, "quote_volume": 50531.01856, "trades": 532, "taker_buy_base": 10115.61, "taker_buy_quote": 19747.7254 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.963, "high": 2.034, "low": 1.957, "close": 2.011, "volume": 43746.29, "close_time": 1760961599999, "quote_volume": 88092.07381, "trades": 697, "taker_buy_base": 22696.28, "taker_buy_quote": 45718.83025 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.009, "high": 2.011, "low": 1.969, "close": 1.978, "volume": 30738.83, "close_time": 1760965199999, "quote_volume": 61054.08055, "trades": 627, "taker_buy_base": 8541.64, "taker_buy_quote": 16986.80589 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.976, "high": 1.982, "low": 1.958, "close": 1.97, "volume": 32184.08, "close_time": 1760968799999, "quote_volume": 63296.78904, "trades": 553, "taker_buy_base": 6559.49, "taker_buy_quote": 12905.21281 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.969, "high": 1.974, "low": 1.943, "close": 1.948, "volume": 21161.33, "close_time": 1760972399999, "quote_volume": 41329.66474, "trades": 477, "taker_buy_base": 6043.18, "taker_buy_quote": 11800.36089 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.947, "high": 1.958, "low": 1.93, "close": 1.932, "volume": 12712.11, "close_time": 1760975999999, "quote_volume": 24749.73832, "trades": 269, "taker_buy_base": 5624.79, "taker_buy_quote": 10946.74118 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.928, "high": 1.958, "low": 1.908, "close": 1.919, "volume": 43756.45, "close_time": 1760979599999, "quote_volume": 84556.07682, "trades": 563, "taker_buy_base": 15583.55, "taker_buy_quote": 30201.71641 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.924, "high": 1.938, "low": 1.896, "close": 1.915, "volume": 50834.89, "close_time": 1760983199999, "quote_volume": 97151.09466, "trades": 633, "taker_buy_base": 19157.6, "taker_buy_quote": 36637.95742 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.916, "high": 1.944, "low": 1.91, "close": 1.928, "volume": 21180.2, "close_time": 1760986799999, "quote_volume": 40744.03034, "trades": 470, "taker_buy_base": 9940.25, "taker_buy_quote": 19118.43965 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.928, "high": 1.95, "low": 1.914, "close": 1.948, "volume": 37628.04, "close_time": 1760990399999, "quote_volume": 72564.19028, "trades": 631, "taker_buy_base": 16541.45, "taker_buy_quote": 31899.47861 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.945, "high": 1.974, "low": 1.924, "close": 1.956, "volume": 35290.54, "close_time": 1760993999999, "quote_volume": 68797.27406, "trades": 559, "taker_buy_base": 16401.72, "taker_buy_quote": 31969.9968 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.96, "high": 1.967, "low": 1.913, "close": 1.919, "volume": 37434.64, "close_time": 1760997599999, "quote_volume": 72476.10351, "trades": 747, "taker_buy_base": 19029.16, "taker_buy_quote": 36832.05962 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.919, "high": 1.932, "low": 1.914, "close": 1.931, "volume": 12506.27, "close_time": 1761001199999, "quote_volume": 24033.23756, "trades": 250, "taker_buy_base": 6027.03, "taker_buy_quote": 11582.82792 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.929, "high": 1.939, "low": 1.921, "close": 1.933, "volume": 2092.03, "close_time": 1761004799999, "quote_volume": 4039.83988, "trades": 68, "taker_buy_base": 752.09, "taker_buy_quote": 1451.60723 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.929, "high": 1.929, "low": 1.906, "close": 1.909, "volume": 4149.8, "close_time": 1761008399999, "quote_volume": 7950.467, "trades": 79, "taker_buy_base": 2243.71, "taker_buy_quote": 4299.10135 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.906, "high": 1.909, "low": 1.877, "close": 1.883, "volume": 18188.34, "close_time": 1761011999999, "quote_volume": 34452.36223, "trades": 276, "taker_buy_base": 2252.7, "taker_buy_quote": 4267.61788 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.884, "high": 1.888, "low": 1.863, "close": 1.873, "volume": 14631.28, "close_time": 1761015599999, "quote_volume": 27425.24401, "trades": 197, "taker_buy_base": 5181.83, "taker_buy_quote": 9700.16809 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.873, "high": 1.894, "low": 1.871, "close": 1.871, "volume": 7518.75, "close_time": 1761019199999, "quote_volume": 14124.82122, "trades": 128, "taker_buy_base": 2732.4, "taker_buy_quote": 5130.86527 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.872, "high": 1.873, "low": 1.832, "close": 1.839, "volume": 18472.41, "close_time": 1761022799999, "quote_volume": 34161.84945, "trades": 285, "taker_buy_base": 7859.67, "taker_buy_quote": 14519.23764 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.84, "high": 1.858, "low": 1.825, "close": 1.858, "volume": 23613.4, "close_time": 1761026399999, "quote_volume": 43588.36445, "trades": 344, "taker_buy_base": 13170.51, "taker_buy_quote": 24329.8885 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.854, "high": 1.882, "low": 1.85, "close": 1.88, "volume": 12965.3, "close_time": 1761029999999, "quote_volume": 24154.80939, "trades": 184, "taker_buy_base": 6915.55, "taker_buy_quote": 12866.34959 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.879, "high": 1.908, "low": 1.878, "close": 1.897, "volume": 8646.23, "close_time": 1761033599999, "quote_volume": 16359.61319, "trades": 151, "taker_buy_base": 3980.87, "taker_buy_quote": 7532.91902 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.895, "high": 1.902, "low": 1.857, "close": 1.864, "volume": 19100.47, "close_time": 1761037199999, "quote_volume": 35785.25265, "trades": 280, "taker_buy_base": 4378.27, "taker_buy_quote": 8193.1933 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.866, "high": 1.882, "low": 1.862, "close": 1.874, "volume": 6252.16, "close_time": 1761040799999, "quote_volume": 11717.1684, "trades": 113, "taker_buy_base": 2657.38, "taker_buy_quote": 4978.5503 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.874, "high": 1.889, "low": 1.868, "close": 1.884, "volume": 3437.41, "close_time": 1761044399999, "quote_volume": 6459.22539, "trades": 69, "taker_buy_base": 2175.29, "taker_buy_quote": 4089.77465 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.885, "high": 1.902, "low": 1.88, "close": 1.88, "volume": 8769.48, "close_time": 1761047999999, "quote_volume": 16563.1756, "trades": 180, "taker_buy_base": 3256.88, "taker_buy_quote": 6148.13253 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.879, "high": 1.902, "low": 1.875, "close": 1.884, "volume": 10485.92, "close_time": 1761051599999, "quote_volume": 19803.52792, "trades": 196, "taker_buy_base": 3767.77, "taker_buy_quote": 7112.31145 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.886, "high": 1.943, "low": 1.886, "close": 1.935, "volume": 24117.7, "close_time": 1761055199999, "quote_volume": 46260.42747, "trades": 293, "taker_buy_base": 14137.16, "taker_buy_quote": 27166.06429 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.936, "high": 2.02, "low": 1.933, "close": 2.012, "volume": 31608.18, "close_time": 1761058799999, "quote_volume": 62456.62821, "trades": 468, "taker_buy_base": 14664.69, "taker_buy_quote": 29057.18469 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 2.016, "high": 2.02, "low": 1.985, "close": 1.995, "volume": 40150.29, "close_time": 1761062399999, "quote_volume": 80297.89156, "trades": 467, "taker_buy_base": 28155.22, "taker_buy_quote": 56310.08371 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.995, "high": 2.001, "low": 1.94, "close": 1.941, "volume": 44553.89, "close_time": 1761065999999, "quote_volume": 88217.93865, "trades": 470, "taker_buy_base": 24016.42, "taker_buy_quote": 47709.11088 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.941, "high": 1.959, "low": 1.927, "close": 1.95, "volume": 10201.84, "close_time": 1761069599999, "quote_volume": 19848.8186, "trades": 139, "taker_buy_base": 5023.95, "taker_buy_quote": 9766.32951 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.956, "high": 1.958, "low": 1.943, "close": 1.948, "volume": 8417.77, "close_time": 1761073199999, "quote_volume": 16421.99684, "trades": 119, "taker_buy_base": 3143.0, "taker_buy_quote": 6128.87209 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.949, "high": 1.958, "low": 1.941, "close": 1.941, "volume": 7405.91, "close_time": 1761076799999, "quote_volume": 14428.05214, "trades": 109, "taker_buy_base": 2509.44, "taker_buy_quote": 4891.41736 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.942, "high": 1.942, "low": 1.902, "close": 1.907, "volume": 16616.91, "close_time": 1761080399999, "quote_volume": 31887.88505, "trades": 226, "taker_buy_base": 6191.95, "taker_buy_quote": 11863.49059 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.902, "high": 1.91, "low": 1.872, "close": 1.898, "volume": 14375.85, "close_time": 1761083999999, "quote_volume": 27218.52438, "trades": 176, "taker_buy_base": 7774.36, "taker_buy_quote": 14731.64875 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.895, "high": 1.895, "low": 1.853, "close": 1.86, "volume": 9370.02, "close_time": 1761087599999, "quote_volume": 17542.55167, "trades": 175, "taker_buy_base": 4208.63, "taker_buy_quote": 7879.21568 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.86, "high": 1.868, "low": 1.85, "close": 1.851, "volume": 19857.08, "close_time": 1761091199999, "quote_volume": 36827.19682, "trades": 169, "taker_buy_base": 2283.24, "taker_buy_quote": 4239.36884 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.85, "high": 1.861, "low": 1.832, "close": 1.839, "volume": 45178.28, "close_time": 1761094799999, "quote_volume": 83570.42142, "trades": 489, "taker_buy_base": 885.1, "taker_buy_quote": 1628.7814 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.84, "high": 1.851, "low": 1.837, "close": 1.848, "volume": 4141.02, "close_time": 1761098399999, "quote_volume": 7635.14659, "trades": 83, "taker_buy_base": 2005.36, "taker_buy_quote": 3696.82817 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.849, "high": 1.849, "low": 1.833, "close": 1.838, "volume": 9643.43, "close_time": 1761101999999, "quote_volume": 17770.71041, "trades": 152, "taker_buy_base": 5111.88, "taker_buy_quote": 9418.3796 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.836, "high": 1.84, "low": 1.832, "close": 1.834, "volume": 4142.48, "close_time": 1761105599999, "quote_volume": 7602.89739, "trades": 81, "taker_buy_base": 1003.32, "taker_buy_quote": 1841.06721 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.835, "high": 1.843, "low": 1.816, "close": 1.831, "volume": 15599.18, "close_time": 1761109199999, "quote_volume": 28581.39974, "trades": 253, "taker_buy_base": 6813.05, "taker_buy_quote": 12475.39064 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.83, "high": 1.84, "low": 1.819, "close": 1.839, "volume": 6381.35, "close_time": 1761112799999, "quote_volume": 11678.23675, "trades": 117, "taker_buy_base": 1838.72, "taker_buy_quote": 3356.88809 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.84, "high": 1.843, "low": 1.834, "close": 1.834, "volume": 3384.86, "close_time": 1761116399999, "quote_volume": 6223.36795, "trades": 57, "taker_buy_base": 496.91, "taker_buy_quote": 914.19005 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.831, "high": 1.84, "low": 1.829, "close": 1.834, "volume": 8626.77, "close_time": 1761119999999, "quote_volume": 15851.42254, "trades": 120, "taker_buy_base": 4724.25, "taker_buy_quote": 8684.94174 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.832, "high": 1.836, "low": 1.824, "close": 1.833, "volume": 7690.03, "close_time": 1761123599999, "quote_volume": 14072.31004, "trades": 193, "taker_buy_base": 2542.79, "taker_buy_quote": 4654.21449 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.832, "high": 1.835, "low": 1.813, "close": 1.817, "volume": 11477.05, "close_time": 1761127199999, "quote_volume": 20938.27819, "trades": 223, "taker_buy_base": 4887.85, "taker_buy_quote": 8913.51611 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.816, "high": 1.816, "low": 1.8, "close": 1.8, "volume": 18026.39, "close_time": 1761130799999, "quote_volume": 32568.11184, "trades": 230, "taker_buy_base": 4753.51, "taker_buy_quote": 8585.09605 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.801, "high": 1.824, "low": 1.793, "close": 1.817, "volume": 44544.06, "close_time": 1761134399999, "quote_volume": 80365.66934, "trades": 578, "taker_buy_base": 4820.16, "taker_buy_quote": 8745.9667 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.818, "high": 1.828, "low": 1.807, "close": 1.818, "volume": 9189.85, "close_time": 1761137999999, "quote_volume": 16697.99134, "trades": 156, "taker_buy_base": 4581.6, "taker_buy_quote": 8330.83571 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.82, "high": 1.842, "low": 1.817, "close": 1.842, "volume": 7872.68, "close_time": 1761141599999, "quote_volume": 14374.67809, "trades": 120, "taker_buy_base": 2846.21, "taker_buy_quote": 5200.00319 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.838, "high": 1.84, "low": 1.796, "close": 1.822, "volume": 10275.79, "close_time": 1761145199999, "quote_volume": 18651.06434, "trades": 142, "taker_buy_base": 4601.45, "taker_buy_quote": 8353.60688 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.823, "high": 1.837, "low": 1.805, "close": 1.836, "volume": 3965.67, "close_time": 1761148799999, "quote_volume": 7206.62065, "trades": 70, "taker_buy_base": 1117.84, "taker_buy_quote": 2035.01978 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.832, "high": 1.847, "low": 1.821, "close": 1.829, "volume": 10129.16, "close_time": 1761152399999, "quote_volume": 18553.82213, "trades": 119, "taker_buy_base": 1929.33, "taker_buy_quote": 3530.3666 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.832, "high": 1.845, "low": 1.822, "close": 1.824, "volume": 1955.04, "close_time": 1761155999999, "quote_volume": 3592.09306, "trades": 43, "taker_buy_base": 482.72, "taker_buy_quote": 886.4223 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.831, "high": 1.838, "low": 1.82, "close": 1.829, "volume": 4710.29, "close_time": 1761159599999, "quote_volume": 8626.84795, "trades": 71, "taker_buy_base": 2790.14, "taker_buy_quote": 5105.03671 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.827, "high": 1.848, "low": 1.814, "close": 1.828, "volume": 3494.59, "close_time": 1761163199999, "quote_volume": 6389.10918, "trades": 60, "taker_buy_base": 460.65, "taker_buy_quote": 845.36388 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.832, "high": 1.833, "low": 1.82, "close": 1.821, "volume": 1097.41, "close_time": 1761166799999, "quote_volume": 2004.977, "trades": 24, "taker_buy_base": 763.36, "taker_buy_quote": 1395.52101 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.822, "high": 1.822, "low": 1.771, "close": 1.789, "volume": 20482.65, "close_time": 1761170399999, "quote_volume": 36697.68557, "trades": 191, "taker_buy_base": 6168.75, "taker_buy_quote": 11056.74689 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.791, "high": 1.803, "low": 1.773, "close": 1.784, "volume": 8413.42, "close_time": 1761173999999, "quote_volume": 15031.05719, "trades": 154, "taker_buy_base": 2321.58, "taker_buy_quote": 4148.93239 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.787, "high": 1.832, "low": 1.787, "close": 1.824, "volume": 5097.38, "close_time": 1761177599999, "quote_volume": 9251.29651, "trades": 122, "taker_buy_base": 2098.89, "taker_buy_quote": 3810.59643 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.817, "high": 1.836, "low": 1.812, "close": 1.835, "volume": 7309.4, "close_time": 1761181199999, "quote_volume": 13318.80597, "trades": 105, "taker_buy_base": 3560.08, "taker_buy_quote": 6484.27988 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.838, "high": 1.851, "low": 1.831, "close": 1.847, "volume": 12103.0, "close_time": 1761184799999, "quote_volume": 22302.15443, "trades": 193, "taker_buy_base": 5760.05, "taker_buy_quote": 10612.08692 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.847, "high": 1.854, "low": 1.839, "close": 1.849, "volume": 3133.31, "close_time": 1761188399999, "quote_volume": 5781.6652, "trades": 31, "taker_buy_base": 2144.54, "taker_buy_quote": 3957.92522 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.848, "high": 1.859, "low": 1.844, "close": 1.859, "volume": 5973.09, "close_time": 1761191999999, "quote_volume": 11051.03856, "trades": 67, "taker_buy_base": 3920.25, "taker_buy_quote": 7252.29958 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.851, "high": 1.863, "low": 1.846, "close": 1.863, "volume": 4980.41, "close_time": 1761195599999, "quote_volume": 9240.0825, "trades": 90, "taker_buy_base": 1992.92, "taker_buy_quote": 3697.84257 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.863, "high": 1.878, "low": 1.859, "close": 1.877, "volume": 7150.08, "close_time": 1761199199999, "quote_volume": 13380.50108, "trades": 95, "taker_buy_base": 2768.77, "taker_buy_quote": 5186.88318 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.876, "high": 1.886, "low": 1.864, "close": 1.883, "volume": 36864.56, "close_time": 1761202799999, "quote_volume": 69273.44591, "trades": 273, "taker_buy_base": 25872.85, "taker_buy_quote": 48628.79284 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.884, "high": 1.887, "low": 1.871, "close": 1.876, "volume": 7992.98, "close_time": 1761206399999, "quote_volume": 15023.44758, "trades": 140, "taker_buy_base": 4167.05, "taker_buy_quote": 7828.43714 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.873, "high": 1.893, "low": 1.873, "close": 1.884, "volume": 5403.55, "close_time": 1761209999999, "quote_volume": 10193.62156, "trades": 82, "taker_buy_base": 2195.48, "taker_buy_quote": 4141.11412 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.885, "high": 1.885, "low": 1.861, "close": 1.869, "volume": 17984.69, "close_time": 1761213599999, "quote_volume": 33655.61509, "trades": 358, "taker_buy_base": 12743.33, "taker_buy_quote": 23847.95639 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.87, "high": 1.892, "low": 1.869, "close": 1.876, "volume": 9534.78, "close_time": 1761217199999, "quote_volume": 17953.1023, "trades": 333, "taker_buy_base": 1989.11, "taker_buy_quote": 3746.80793 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.877, "high": 1.882, "low": 1.874, "close": 1.876, "volume": 6753.28, "close_time": 1761220799999, "quote_volume": 12676.16663, "trades": 329, "taker_buy_base": 3173.38, "taker_buy_quote": 5957.0603 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.876, "high": 1.876, "low": 1.856, "close": 1.863, "volume": 14364.61, "close_time": 1761224399999, "quote_volume": 26737.0768, "trades": 421, "taker_buy_base": 4772.5, "taker_buy_quote": 8885.73369 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.863, "high": 1.872, "low": 1.855, "close": 1.867, "volume": 6230.71, "close_time": 1761227999999, "quote_volume": 11592.54809, "trades": 237, "taker_buy_base": 2782.32, "taker_buy_quote": 5177.91733 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.868, "high": 1.87, "low": 1.843, "close": 1.865, "volume": 9113.97, "close_time": 1761231599999, "quote_volume": 16930.20883, "trades": 375, "taker_buy_base": 4053.57, "taker_buy_quote": 7533.42353 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.866, "high": 1.884, "low": 1.858, "close": 1.859, "volume": 14957.71, "close_time": 1761235199999, "quote_volume": 27929.89818, "trades": 387, "taker_buy_base": 6556.91, "taker_buy_quote": 12257.54019 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.86, "high": 1.887, "low": 1.854, "close": 1.887, "volume": 10350.65, "close_time": 1761238799999, "quote_volume": 19366.59511, "trades": 303, "taker_buy_base": 4059.92, "taker_buy_quote": 7612.58338 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.886, "high": 1.91, "low": 1.875, "close": 1.909, "volume": 5725.06, "close_time": 1761242399999, "quote_volume": 10817.06927, "trades": 236, "taker_buy_base": 2569.51, "taker_buy_quote": 4851.1975 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.907, "high": 1.908, "low": 1.885, "close": 1.887, "volume": 11382.18, "close_time": 1761245999999, "quote_volume": 21554.08575, "trades": 243, "taker_buy_base": 3101.27, "taker_buy_quote": 5884.83933 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.89, "high": 1.896, "low": 1.869, "close": 1.892, "volume": 9327.79, "close_time": 1761249599999, "quote_volume": 17547.99122, "trades": 173, "taker_buy_base": 4900.63, "taker_buy_quote": 9210.85107 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.89, "high": 1.89, "low": 1.864, "close": 1.87, "volume": 10807.46, "close_time": 1761253199999, "quote_volume": 20307.38873, "trades": 176, "taker_buy_base": 3120.81, "taker_buy_quote": 5857.62653 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.873, "high": 1.88, "low": 1.87, "close": 1.877, "volume": 4519.0, "close_time": 1761256799999, "quote_volume": 8473.09804, "trades": 116, "taker_buy_base": 1458.28, "taker_buy_quote": 2734.46784 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.879, "high": 1.896, "low": 1.879, "close": 1.89, "volume": 5746.52, "close_time": 1761260399999, "quote_volume": 10838.2218, "trades": 98, "taker_buy_base": 2637.09, "taker_buy_quote": 4971.70478 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.889, "high": 1.915, "low": 1.888, "close": 1.915, "volume": 4588.06, "close_time": 1761263999999, "quote_volume": 8739.57798, "trades": 85, "taker_buy_base": 1512.19, "taker_buy_quote": 2881.61973 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.917, "high": 1.929, "low": 1.916, "close": 1.919, "volume": 6804.98, "close_time": 1761267599999, "quote_volume": 13082.29755, "trades": 130, "taker_buy_base": 2690.47, "taker_buy_quote": 5168.37192 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.919, "high": 1.951, "low": 1.918, "close": 1.95, "volume": 10745.74, "close_time": 1761271199999, "quote_volume": 20812.26676, "trades": 183, "taker_buy_base": 4824.26, "taker_buy_quote": 9343.16869 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.95, "high": 1.955, "low": 1.936, "close": 1.947, "volume": 12190.68, "close_time": 1761274799999, "quote_volume": 23720.53868, "trades": 254, "taker_buy_base": 4244.51, "taker_buy_quote": 8267.73722 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.944, "high": 1.967, "low": 1.936, "close": 1.953, "volume": 8212.14, "close_time": 1761278399999, "quote_volume": 16049.57932, "trades": 205, "taker_buy_base": 3760.65, "taker_buy_quote": 7351.96274 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.956, "high": 1.992, "low": 1.944, "close": 1.992, "volume": 13744.15, "close_time": 1761281999999, "quote_volume": 27142.12079, "trades": 217, "taker_buy_base": 10490.86, "taker_buy_quote": 20728.21199 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.992, "high": 1.996, "low": 1.976, "close": 1.98, "volume": 7217.1, "close_time": 1761285599999, "quote_volume": 14340.05686, "trades": 262, "taker_buy_base": 3445.25, "taker_buy_quote": 6845.16674 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.98, "high": 2.01, "low": 1.974, "close": 1.984, "volume": 22796.93, "close_time": 1761289199999, "quote_volume": 45327.39714, "trades": 434, "taker_buy_base": 15113.61, "taker_buy_quote": 30032.79213 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.984, "high": 1.994, "low": 1.967, "close": 1.977, "volume": 12701.49, "close_time": 1761292799999, "quote_volume": 25161.07121, "trades": 320, "taker_buy_base": 5672.54, "taker_buy_quote": 11236.08451 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.978, "high": 1.986, "low": 1.969, "close": 1.979, "volume": 7681.03, "close_time": 1761296399999, "quote_volume": 15180.04707, "trades": 340, "taker_buy_base": 3953.65, "taker_buy_quote": 7811.07377 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.977, "high": 1.992, "low": 1.973, "close": 1.985, "volume": 13668.79, "close_time": 1761299999999, "quote_volume": 27078.73424, "trades": 412, "taker_buy_base": 4906.41, "taker_buy_quote": 9727.50161 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.984, "high": 1.995, "low": 1.979, "close": 1.992, "volume": 11153.99, "close_time": 1761303599999, "quote_volume": 22154.60969, "trades": 370, "taker_buy_base": 5462.8, "taker_buy_quote": 10852.82903 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.991, "high": 2.002, "low": 1.98, "close": 1.993, "volume": 20794.15, "close_time": 1761307199999, "quote_volume": 41419.7487, "trades": 536, "taker_buy_base": 10076.84, "taker_buy_quote": 20063.5103 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.994, "high": 2.071, "low": 1.993, "close": 2.043, "volume": 66137.41, "close_time": 1761310799999, "quote_volume": 135103.09172, "trades": 1110, "taker_buy_base": 34966.78, "taker_buy_quote": 71488.02051 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 2.044, "high": 2.048, "low": 1.992, "close": 2.012, "volume": 32395.39, "close_time": 1761314399999, "quote_volume": 65528.42515, "trades": 729, "taker_buy_base": 18959.51, "taker_buy_quote": 38315.24786 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 2.011, "high": 2.016, "low": 1.975, "close": 1.986, "volume": 23646.12, "close_time": 1761317999999, "quote_volume": 47141.96012, "trades": 597, "taker_buy_base": 10320.89, "taker_buy_quote": 20569.62933 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.989, "high": 1.99, "low": 1.933, "close": 1.941, "volume": 30670.71, "close_time": 1761321599999, "quote_volume": 60092.86426, "trades": 649, "taker_buy_base": 14279.7, "taker_buy_quote": 27977.77473 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.945, "high": 1.951, "low": 1.918, "close": 1.937, "volume": 23321.88, "close_time": 1761325199999, "quote_volume": 45132.43006, "trades": 484, "taker_buy_base": 8121.91, "taker_buy_quote": 15747.06663 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.937, "high": 1.949, "low": 1.933, "close": 1.941, "volume": 11633.87, "close_time": 1761328799999, "quote_volume": 22579.13859, "trades": 274, "taker_buy_base": 5993.18, "taker_buy_quote": 11631.9778 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.94, "high": 1.96, "low": 1.94, "close": 1.958, "volume": 22247.87, "close_time": 1761332399999, "quote_volume": 43520.75714, "trades": 335, "taker_buy_base": 17118.82, "taker_buy_quote": 33502.10755 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.96, "high": 1.985, "low": 1.96, "close": 1.984, "volume": 16830.2, "close_time": 1761335999999, "quote_volume": 33267.61057, "trades": 379, "taker_buy_base": 7461.66, "taker_buy_quote": 14746.08287 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.984, "high": 1.991, "low": 1.979, "close": 1.987, "volume": 13678.04, "close_time": 1761339599999, "quote_volume": 27149.97347, "trades": 287, "taker_buy_base": 4325.24, "taker_buy_quote": 8588.85717 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.99, "high": 1.995, "low": 1.981, "close": 1.991, "volume": 4893.22, "close_time": 1761343199999, "quote_volume": 9724.22928, "trades": 136, "taker_buy_base": 2445.76, "taker_buy_quote": 4859.66717 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.996, "high": 2.027, "low": 1.992, "close": 2.009, "volume": 20003.08, "close_time": 1761346799999, "quote_volume": 40305.36426, "trades": 258, "taker_buy_base": 11896.17, "taker_buy_quote": 23972.73371 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 2.008, "high": 2.031, "low": 2.006, "close": 2.03, "volume": 22881.62, "close_time": 1761350399999, "quote_volume": 46267.16903, "trades": 271, "taker_buy_base": 16184.15, "taker_buy_quote": 32741.96914 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.03, "high": 2.03, "low": 2.007, "close": 2.011, "volume": 8890.76, "close_time": 1761353999999, "quote_volume": 17987.2897, "trades": 148, "taker_buy_base": 4492.89, "taker_buy_quote": 9085.36414 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 2.013, "high": 2.026, "low": 1.997, "close": 2.003, "volume": 11837.76, "close_time": 1761357599999, "quote_volume": 23815.29944, "trades": 184, "taker_buy_base": 6070.97, "taker_buy_quote": 12203.48935 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.004, "high": 2.012, "low": 1.993, "close": 1.999, "volume": 8383.09, "close_time": 1761361199999, "quote_volume": 16806.84001, "trades": 156, "taker_buy_base": 4422.96, "taker_buy_quote": 8874.9273 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.997, "high": 1.998, "low": 1.987, "close": 1.993, "volume": 8310.47, "close_time": 1761364799999, "quote_volume": 16565.72023, "trades": 207, "taker_buy_base": 4758.5, "taker_buy_quote": 9484.23184 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.991, "high": 2.007, "low": 1.991, "close": 2.0, "volume": 5445.3, "close_time": 1761368399999, "quote_volume": 10891.97713, "trades": 142, "taker_buy_base": 2402.59, "taker_buy_quote": 4802.30454 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 2.0, "high": 2.0, "low": 1.978, "close": 1.988, "volume": 13548.98, "close_time": 1761371999999, "quote_volume": 26896.87049, "trades": 286, "taker_buy_base": 5446.5, "taker_buy_quote": 10814.5856 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.988, "high": 1.988, "low": 1.975, "close": 1.988, "volume": 9178.54, "close_time": 1761375599999, "quote_volume": 18201.45956, "trades": 246, "taker_buy_base": 4614.31, "taker_buy_quote": 9150.5084 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.986, "high": 1.991, "low": 1.958, "close": 1.959, "volume": 19514.0, "close_time": 1761379199999, "quote_volume": 38454.11175, "trades": 306, "taker_buy_base": 9172.72, "taker_buy_quote": 18058.42392 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.96, "high": 1.984, "low": 1.96, "close": 1.979, "volume": 13381.38, "close_time": 1761382799999, "quote_volume": 26396.54309, "trades": 316, "taker_buy_base": 4743.61, "taker_buy_quote": 9350.25217 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.979, "high": 1.984, "low": 1.969, "close": 1.973, "volume": 9788.19, "close_time": 1761386399999, "quote_volume": 19330.38772, "trades": 217, "taker_buy_base": 6566.54, "taker_buy_quote": 12969.21106 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.973, "high": 1.987, "low": 1.966, "close": 1.983, "volume": 12807.39, "close_time": 1761389999999, "quote_volume": 25312.53884, "trades": 213, "taker_buy_base": 4298.13, "taker_buy_quote": 8501.78155 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.985, "high": 1.992, "low": 1.983, "close": 1.992, "volume": 5711.89, "close_time": 1761393599999, "quote_volume": 11352.00932, "trades": 101, "taker_buy_base": 3345.1, "taker_buy_quote": 6649.06687 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.991, "high": 2.04, "low": 1.986, "close": 2.013, "volume": 27028.78, "close_time": 1761397199999, "quote_volume": 54343.73913, "trades": 387, "taker_buy_base": 11376.68, "taker_buy_quote": 22854.95838 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.014, "high": 2.015, "low": 1.99, "close": 2.001, "volume": 12065.57, "close_time": 1761400799999, "quote_volume": 24122.59559, "trades": 201, "taker_buy_base": 5090.89, "taker_buy_quote": 10185.63394 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.002, "high": 2.005, "low": 1.99, "close": 1.993, "volume": 5273.01, "close_time": 1761404399999, "quote_volume": 10523.51809, "trades": 144, "taker_buy_base": 1637.95, "taker_buy_quote": 3271.29414 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.991, "high": 1.997, "low": 1.989, "close": 1.991, "volume": 1979.58, "close_time": 1761407999999, "quote_volume": 3942.87993, "trades": 108, "taker_buy_base": 1002.91, "taker_buy_quote": 1997.87441 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.997, "high": 2.004, "low": 1.993, "close": 2.001, "volume": 5073.55, "close_time": 1761411599999, "quote_volume": 10144.31357, "trades": 146, "taker_buy_base": 2923.52, "taker_buy_quote": 5842.96766 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.001, "high": 2.003, "low": 1.993, "close": 1.996, "volume": 3144.36, "close_time": 1761415199999, "quote_volume": 6282.51316, "trades": 110, "taker_buy_base": 1326.77, "taker_buy_quote": 2648.88777 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.997, "high": 2.023, "low": 1.995, "close": 2.014, "volume": 6887.35, "close_time": 1761418799999, "quote_volume": 13852.40185, "trades": 149, "taker_buy_base": 1714.57, "taker_buy_quote": 3447.78677 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.014, "high": 2.014, "low": 1.996, "close": 2.002, "volume": 6334.78, "close_time": 1761422399999, "quote_volume": 12674.50255, "trades": 114, "taker_buy_base": 4990.6, "taker_buy_quote": 9985.46607 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.005, "high": 2.007, "low": 1.995, "close": 1.995, "volume": 1744.96, "close_time": 1761425999999, "quote_volume": 3492.13584, "trades": 47, "taker_buy_base": 327.83, "taker_buy_quote": 657.05819 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.993, "high": 2.006, "low": 1.993, "close": 2.001, "volume": 3470.66, "close_time": 1761429599999, "quote_volume": 6942.52176, "trades": 62, "taker_buy_base": 1475.04, "taker_buy_quote": 2951.14965 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.0, "high": 2.004, "low": 1.992, "close": 1.997, "volume": 4689.16, "close_time": 1761433199999, "quote_volume": 9355.39849, "trades": 95, "taker_buy_base": 1858.06, "taker_buy_quote": 3706.50244 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.996, "high": 2.008, "low": 1.988, "close": 1.99, "volume": 12721.16, "close_time": 1761436799999, "quote_volume": 25414.16671, "trades": 211, "taker_buy_base": 7230.07, "taker_buy_quote": 14447.36111 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.987, "high": 2.0, "low": 1.983, "close": 1.997, "volume": 7242.63, "close_time": 1761440399999, "quote_volume": 14415.32084, "trades": 162, "taker_buy_base": 2895.75, "taker_buy_quote": 5764.62594 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.996, "high": 1.997, "low": 1.97, "close": 1.979, "volume": 6864.12, "close_time": 1761443999999, "quote_volume": 13621.14679, "trades": 188, "taker_buy_base": 3398.8, "taker_buy_quote": 6743.28336 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.978, "high": 1.987, "low": 1.97, "close": 1.985, "volume": 5974.38, "close_time": 1761447599999, "quote_volume": 11809.23125, "trades": 150, "taker_buy_base": 2911.46, "taker_buy_quote": 5753.34625 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.985, "high": 1.991, "low": 1.98, "close": 1.989, "volume": 3258.38, "close_time": 1761451199999, "quote_volume": 6466.99573, "trades": 141, "taker_buy_base": 1544.23, "taker_buy_quote": 3064.83516 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.988, "high": 1.989, "low": 1.976, "close": 1.977, "volume": 7853.47, "close_time": 1761454799999, "quote_volume": 15564.46478, "trades": 212, "taker_buy_base": 3974.44, "taker_buy_quote": 7875.0494 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.977, "high": 1.983, "low": 1.972, "close": 1.981, "volume": 8771.42, "close_time": 1761458399999, "quote_volume": 17329.75131, "trades": 245, "taker_buy_base": 3378.65, "taker_buy_quote": 6677.24146 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.982, "high": 1.992, "low": 1.979, "close": 1.987, "volume": 3756.64, "close_time": 1761461999999, "quote_volume": 7457.74665, "trades": 134, "taker_buy_base": 1951.7, "taker_buy_quote": 3877.13905 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.986, "high": 1.995, "low": 1.982, "close": 1.995, "volume": 4146.83, "close_time": 1761465599999, "quote_volume": 8252.22654, "trades": 158, "taker_buy_base": 2498.77, "taker_buy_quote": 4975.99613 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.994, "high": 2.002, "low": 1.992, "close": 2.0, "volume": 6605.76, "close_time": 1761469199999, "quote_volume": 13199.26671, "trades": 135, "taker_buy_base": 3318.14, "taker_buy_quote": 6631.19066 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.0, "high": 2.022, "low": 1.996, "close": 1.999, "volume": 9774.26, "close_time": 1761472799999, "quote_volume": 19602.95358, "trades": 260, "taker_buy_base": 4694.62, "taker_buy_quote": 9421.03827 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.0, "high": 2.0, "low": 1.991, "close": 1.993, "volume": 12887.04, "close_time": 1761476399999, "quote_volume": 25716.02481, "trades": 363, "taker_buy_base": 7892.29, "taker_buy_quote": 15748.8712 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.992, "high": 2.031, "low": 1.986, "close": 2.029, "volume": 12040.95, "close_time": 1761479999999, "quote_volume": 24277.77962, "trades": 343, "taker_buy_base": 3622.21, "taker_buy_quote": 7294.94657 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.032, "high": 2.04, "low": 2.021, "close": 2.035, "volume": 15894.67, "close_time": 1761483599999, "quote_volume": 32236.76906, "trades": 285, "taker_buy_base": 8323.71, "taker_buy_quote": 16872.27298 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.034, "high": 2.058, "low": 2.024, "close": 2.047, "volume": 11313.44, "close_time": 1761487199999, "quote_volume": 23092.4103, "trades": 337, "taker_buy_base": 7503.1, "taker_buy_quote": 15315.41085 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.049, "high": 2.058, "low": 2.044, "close": 2.053, "volume": 8673.38, "close_time": 1761490799999, "quote_volume": 17787.12222, "trades": 227, "taker_buy_base": 4386.33, "taker_buy_quote": 8994.62675 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.053, "high": 2.091, "low": 2.046, "close": 2.088, "volume": 25272.81, "close_time": 1761494399999, "quote_volume": 52423.71069, "trades": 458, "taker_buy_base": 13540.93, "taker_buy_quote": 28081.49867 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.088, "high": 2.091, "low": 2.046, "close": 2.048, "volume": 23281.65, "close_time": 1761497999999, "quote_volume": 48111.69773, "trades": 473, "taker_buy_base": 12032.63, "taker_buy_quote": 24845.033 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.048, "high": 2.062, "low": 2.047, "close": 2.049, "volume": 14419.72, "close_time": 1761501599999, "quote_volume": 29593.39042, "trades": 304, "taker_buy_base": 6891.44, "taker_buy_quote": 14137.82343 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.049, "high": 2.058, "low": 2.049, "close": 2.05, "volume": 4363.43, "close_time": 1761505199999, "quote_volume": 8957.68488, "trades": 117, "taker_buy_base": 1591.34, "taker_buy_quote": 3266.76263 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.052, "high": 2.068, "low": 2.05, "close": 2.066, "volume": 5792.82, "close_time": 1761508799999, "quote_volume": 11917.28631, "trades": 172, "taker_buy_base": 2997.26, "taker_buy_quote": 6167.4611 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.067, "high": 2.069, "low": 2.051, "close": 2.065, "volume": 2263.65, "close_time": 1761512399999, "quote_volume": 4668.90903, "trades": 84, "taker_buy_base": 716.2, "taker_buy_quote": 1477.06796 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.067, "high": 2.095, "low": 2.066, "close": 2.091, "volume": 5748.49, "close_time": 1761515999999, "quote_volume": 11958.69879, "trades": 104, "taker_buy_base": 3762.28, "taker_buy_quote": 7837.39611 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.097, "high": 2.115, "low": 2.091, "close": 2.103, "volume": 89316.16, "close_time": 1761519599999, "quote_volume": 187668.35944, "trades": 677, "taker_buy_base": 61104.66, "taker_buy_quote": 128343.27017 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.104, "high": 2.112, "low": 2.091, "close": 2.095, "volume": 38586.85, "close_time": 1761523199999, "quote_volume": 81094.6135, "trades": 380, "taker_buy_base": 2008.68, "taker_buy_quote": 4221.91961 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.092, "high": 2.133, "low": 2.092, "close": 2.119, "volume": 4973.52, "close_time": 1761526799999, "quote_volume": 10498.37531, "trades": 97, "taker_buy_base": 2837.04, "taker_buy_quote": 5966.38534 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.12, "high": 2.145, "low": 2.119, "close": 2.141, "volume": 3307.71, "close_time": 1761530399999, "quote_volume": 7060.66632, "trades": 97, "taker_buy_base": 1950.07, "taker_buy_quote": 4163.10977 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.141, "high": 2.142, "low": 2.116, "close": 2.127, "volume": 15416.76, "close_time": 1761533999999, "quote_volume": 32784.27702, "trades": 323, "taker_buy_base": 7736.27, "taker_buy_quote": 16463.61478 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.125, "high": 2.13, "low": 2.11, "close": 2.11, "volume": 4431.36, "close_time": 1761537599999, "quote_volume": 9409.71823, "trades": 158, "taker_buy_base": 1778.66, "taker_buy_quote": 3781.98388 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.11, "high": 2.114, "low": 2.102, "close": 2.11, "volume": 1286.62, "close_time": 1761541199999, "quote_volume": 2709.75694, "trades": 28, "taker_buy_base": 1081.41, "taker_buy_quote": 2277.58312 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.111, "high": 2.13, "low": 2.109, "close": 2.114, "volume": 55535.91, "close_time": 1761544799999, "quote_volume": 117772.18818, "trades": 1049, "taker_buy_base": 27582.0, "taker_buy_quote": 58525.7442 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.109, "high": 2.125, "low": 2.1, "close": 2.115, "volume": 3877.1, "close_time": 1761548399999, "quote_volume": 8189.33915, "trades": 93, "taker_buy_base": 1102.91, "taker_buy_quote": 2330.54864 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.115, "high": 2.12, "low": 2.095, "close": 2.11, "volume": 3402.97, "close_time": 1761551999999, "quote_volume": 7157.43022, "trades": 95, "taker_buy_base": 694.06, "taker_buy_quote": 1462.78481 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.107, "high": 2.114, "low": 2.069, "close": 2.078, "volume": 12173.61, "close_time": 1761555599999, "quote_volume": 25373.04911, "trades": 317, "taker_buy_base": 4832.57, "taker_buy_quote": 10076.49996 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.079, "high": 2.079, "low": 2.057, "close": 2.065, "volume": 13589.9, "close_time": 1761559199999, "quote_volume": 28051.34967, "trades": 209, "taker_buy_base": 7282.76, "taker_buy_quote": 15032.24772 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.065, "high": 2.073, "low": 2.06, "close": 2.064, "volume": 4438.69, "close_time": 1761562799999, "quote_volume": 9170.69843, "trades": 138, "taker_buy_base": 1901.24, "taker_buy_quote": 3933.48 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.067, "high": 2.074, "low": 2.058, "close": 2.066, "volume": 3701.18, "close_time": 1761566399999, "quote_volume": 7654.71141, "trades": 94, "taker_buy_base": 1194.53, "taker_buy_quote": 2469.34697 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.07, "high": 2.072, "low": 2.041, "close": 2.045, "volume": 9017.23, "close_time": 1761569999999, "quote_volume": 18525.01947, "trades": 214, "taker_buy_base": 4150.89, "taker_buy_quote": 8538.04103 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.046, "high": 2.054, "low": 2.018, "close": 2.043, "volume": 11958.6, "close_time": 1761573599999, "quote_volume": 24313.35893, "trades": 292, "taker_buy_base": 5115.67, "taker_buy_quote": 10412.83527 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.044, "high": 2.048, "low": 2.028, "close": 2.042, "volume": 5367.58, "close_time": 1761577199999, "quote_volume": 10951.7787, "trades": 123, "taker_buy_base": 2373.37, "taker_buy_quote": 4846.03411 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.046, "high": 2.059, "low": 2.042, "close": 2.057, "volume": 5415.53, "close_time": 1761580799999, "quote_volume": 11109.366, "trades": 110, "taker_buy_base": 3228.96, "taker_buy_quote": 6625.69696 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.057, "high": 2.08, "low": 2.057, "close": 2.079, "volume": 5576.0, "close_time": 1761584399999, "quote_volume": 11534.44772, "trades": 92, "taker_buy_base": 2515.24, "taker_buy_quote": 5210.74167 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.081, "high": 2.092, "low": 2.07, "close": 2.091, "volume": 5629.03, "close_time": 1761587999999, "quote_volume": 11700.85836, "trades": 147, "taker_buy_base": 2923.38, "taker_buy_quote": 6077.25545 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.089, "high": 2.097, "low": 2.078, "close": 2.08, "volume": 3358.74, "close_time": 1761591599999, "quote_volume": 7006.61508, "trades": 62, "taker_buy_base": 1154.27, "taker_buy_quote": 2411.37041 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.08, "high": 2.093, "low": 2.073, "close": 2.075, "volume": 7179.13, "close_time": 1761595199999, "quote_volume": 14966.55038, "trades": 152, "taker_buy_base": 4709.89, "taker_buy_quote": 9821.30598 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.075, "high": 2.075, "low": 2.058, "close": 2.059, "volume": 3200.05, "close_time": 1761598799999, "quote_volume": 6619.67264, "trades": 49, "taker_buy_base": 1724.44, "taker_buy_quote": 3564.19354 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.061, "high": 2.065, "low": 2.053, "close": 2.062, "volume": 1655.39, "close_time": 1761602399999, "quote_volume": 3411.75035, "trades": 50, "taker_buy_base": 1161.86, "taker_buy_quote": 2394.22484 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.051, "high": 2.069, "low": 2.048, "close": 2.048, "volume": 6900.37, "close_time": 1761605999999, "quote_volume": 14205.9411, "trades": 130, "taker_buy_base": 3741.7, "taker_buy_quote": 7702.41501 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.049, "high": 2.067, "low": 2.04, "close": 2.05, "volume": 9289.46, "close_time": 1761609599999, "quote_volume": 19089.28371, "trades": 200, "taker_buy_base": 5476.2, "taker_buy_quote": 11256.25013 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.049, "high": 2.07, "low": 2.048, "close": 2.06, "volume": 5352.4, "close_time": 1761613199999, "quote_volume": 11019.53368, "trades": 165, "taker_buy_base": 3408.05, "taker_buy_quote": 7015.4398 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.064, "high": 2.076, "low": 2.059, "close": 2.066, "volume": 4482.26, "close_time": 1761616799999, "quote_volume": 9269.0168, "trades": 108, "taker_buy_base": 2861.46, "taker_buy_quote": 5916.2574 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.068, "high": 2.088, "low": 2.047, "close": 2.058, "volume": 13270.91, "close_time": 1761620399999, "quote_volume": 27452.06447, "trades": 261, "taker_buy_base": 6270.34, "taker_buy_quote": 12982.52979 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.056, "high": 2.065, "low": 2.044, "close": 2.049, "volume": 8786.15, "close_time": 1761623999999, "quote_volume": 18042.50493, "trades": 263, "taker_buy_base": 3716.74, "taker_buy_quote": 7637.19223 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.048, "high": 2.089, "low": 2.046, "close": 2.082, "volume": 13824.46, "close_time": 1761627599999, "quote_volume": 28648.25515, "trades": 304, "taker_buy_base": 7292.87, "taker_buy_quote": 15112.47525 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.08, "high": 2.09, "low": 2.047, "close": 2.052, "volume": 11332.18, "close_time": 1761631199999, "quote_volume": 23482.47254, "trades": 249, "taker_buy_base": 5914.21, "taker_buy_quote": 12235.58212 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.049, "high": 2.078, "low": 2.048, "close": 2.073, "volume": 10021.36, "close_time": 1761634799999, "quote_volume": 20673.05439, "trades": 404, "taker_buy_base": 5374.7, "taker_buy_quote": 11097.29468 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.078, "high": 2.083, "low": 2.056, "close": 2.057, "volume": 9506.44, "close_time": 1761638399999, "quote_volume": 19644.82998, "trades": 368, "taker_buy_base": 6276.53, "taker_buy_quote": 12964.75523 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.058, "high": 2.068, "low": 2.056, "close": 2.06, "volume": 7121.23, "close_time": 1761641999999, "quote_volume": 14693.6464, "trades": 277, "taker_buy_base": 3350.75, "taker_buy_quote": 6915.83168 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.059, "high": 2.061, "low": 2.041, "close": 2.041, "volume": 13607.76, "close_time": 1761645599999, "quote_volume": 27864.43622, "trades": 501, "taker_buy_base": 8142.94, "taker_buy_quote": 16668.92987 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.043, "high": 2.043, "low": 2.017, "close": 2.023, "volume": 15801.98, "close_time": 1761649199999, "quote_volume": 32064.63968, "trades": 430, "taker_buy_base": 8988.87, "taker_buy_quote": 18241.07069 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.023, "high": 2.025, "low": 1.996, "close": 1.997, "volume": 16383.81, "close_time": 1761652799999, "quote_volume": 32955.43079, "trades": 439, "taker_buy_base": 10861.32, "taker_buy_quote": 21849.41933 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.998, "high": 2.007, "low": 1.994, "close": 2.003, "volume": 9815.46, "close_time": 1761656399999, "quote_volume": 19632.43887, "trades": 484, "taker_buy_base": 5589.3, "taker_buy_quote": 11177.97422 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.003, "high": 2.015, "low": 1.993, "close": 2.006, "volume": 17194.32, "close_time": 1761659999999, "quote_volume": 34442.60539, "trades": 609, "taker_buy_base": 11134.86, "taker_buy_quote": 22308.38562 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.009, "high": 2.015, "low": 1.954, "close": 1.985, "volume": 43505.67, "close_time": 1761663599999, "quote_volume": 86255.48005, "trades": 886, "taker_buy_base": 16749.87, "taker_buy_quote": 33219.42902 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.988, "high": 2.003, "low": 1.978, "close": 1.991, "volume": 10551.01, "close_time": 1761667199999, "quote_volume": 21015.89916, "trades": 382, "taker_buy_base": 4292.44, "taker_buy_quote": 8556.82348 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.993, "high": 2.004, "low": 1.984, "close": 1.997, "volume": 6410.28, "close_time": 1761670799999, "quote_volume": 12801.0773, "trades": 294, "taker_buy_base": 3638.04, "taker_buy_quote": 7263.17819 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 2.0, "high": 2.003, "low": 1.993, "close": 1.996, "volume": 6078.85, "close_time": 1761674399999, "quote_volume": 12140.5679, "trades": 158, "taker_buy_base": 2104.56, "taker_buy_quote": 4205.03538 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.993, "high": 2.0, "low": 1.98, "close": 1.986, "volume": 7689.58, "close_time": 1761677999999, "quote_volume": 15303.22811, "trades": 176, "taker_buy_base": 4720.68, "taker_buy_quote": 9406.43855 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.987, "high": 1.989, "low": 1.943, "close": 1.95, "volume": 12600.67, "close_time": 1761681599999, "quote_volume": 24730.56478, "trades": 295, "taker_buy_base": 5216.83, "taker_buy_quote": 10235.52316 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.951, "high": 1.951, "low": 1.906, "close": 1.92, "volume": 26129.02, "close_time": 1761685199999, "quote_volume": 50237.47054, "trades": 573, "taker_buy_base": 11918.33, "taker_buy_quote": 22898.03371 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.921, "high": 1.93, "low": 1.9, "close": 1.924, "volume": 15620.9, "close_time": 1761688799999, "quote_volume": 29831.86585, "trades": 249, "taker_buy_base": 4791.26, "taker_buy_quote": 9163.31255 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.923, "high": 1.945, "low": 1.92, "close": 1.945, "volume": 4359.56, "close_time": 1761692399999, "quote_volume": 8420.78229, "trades": 50, "taker_buy_base": 1934.38, "taker_buy_quote": 3742.64092 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.941, "high": 1.943, "low": 1.922, "close": 1.928, "volume": 13055.51, "close_time": 1761695999999, "quote_volume": 25195.6907, "trades": 109, "taker_buy_base": 4017.37, "taker_buy_quote": 7742.19048 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.926, "high": 1.926, "low": 1.914, "close": 1.917, "volume": 4046.06, "close_time": 1761699599999, "quote_volume": 7764.82624, "trades": 53, "taker_buy_base": 815.04, "taker_buy_quote": 1563.71466 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.914, "high": 1.935, "low": 1.912, "close": 1.934, "volume": 1105.13, "close_time": 1761703199999, "quote_volume": 2122.95055, "trades": 40, "taker_buy_base": 620.38, "taker_buy_quote": 1190.21145 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.934, "high": 1.943, "low": 1.93, "close": 1.94, "volume": 2280.08, "close_time": 1761706799999, "quote_volume": 4413.57589, "trades": 83, "taker_buy_base": 724.71, "taker_buy_quote": 1403.42559 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.942, "high": 1.952, "low": 1.939, "close": 1.948, "volume": 1702.38, "close_time": 1761710399999, "quote_volume": 3311.5537, "trades": 52, "taker_buy_base": 580.66, "taker_buy_quote": 1130.21597 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.952, "high": 1.97, "low": 1.952, "close": 1.965, "volume": 1077.26, "close_time": 1761713999999, "quote_volume": 2115.84156, "trades": 37, "taker_buy_base": 734.8, "taker_buy_quote": 1442.89792 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.961, "high": 1.982, "low": 1.961, "close": 1.977, "volume": 13798.96, "close_time": 1761717599999, "quote_volume": 27248.11729, "trades": 166, "taker_buy_base": 3915.56, "taker_buy_quote": 7710.17348 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.975, "high": 1.993, "low": 1.975, "close": 1.985, "volume": 7607.78, "close_time": 1761721199999, "quote_volume": 15115.26464, "trades": 154, "taker_buy_base": 3683.11, "taker_buy_quote": 7318.99299 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.986, "high": 1.988, "low": 1.973, "close": 1.988, "volume": 4740.01, "close_time": 1761724799999, "quote_volume": 9382.0284, "trades": 110, "taker_buy_base": 1698.35, "taker_buy_quote": 3359.22313 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.985, "high": 1.99, "low": 1.98, "close": 1.984, "volume": 6152.18, "close_time": 1761728399999, "quote_volume": 12207.93702, "trades": 119, "taker_buy_base": 2953.56, "taker_buy_quote": 5861.00537 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.984, "high": 1.99, "low": 1.979, "close": 1.984, "volume": 5492.35, "close_time": 1761731999999, "quote_volume": 10896.68369, "trades": 93, "taker_buy_base": 3966.05, "taker_buy_quote": 7869.08478 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.983, "high": 2.002, "low": 1.983, "close": 1.991, "volume": 2966.46, "close_time": 1761735599999, "quote_volume": 5919.83842, "trades": 80, "taker_buy_base": 756.17, "taker_buy_quote": 1511.0416 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.987, "high": 1.993, "low": 1.979, "close": 1.987, "volume": 4444.63, "close_time": 1761739199999, "quote_volume": 8822.48734, "trades": 61, "taker_buy_base": 2147.46, "taker_buy_quote": 4266.24097 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.989, "high": 1.993, "low": 1.98, "close": 1.989, "volume": 7908.52, "close_time": 1761742799999, "quote_volume": 15696.98573, "trades": 116, "taker_buy_base": 3381.07, "taker_buy_quote": 6708.52599 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.992, "high": 2.02, "low": 1.989, "close": 1.993, "volume": 11184.42, "close_time": 1761746399999, "quote_volume": 22401.98448, "trades": 152, "taker_buy_base": 6546.1, "taker_buy_quote": 13117.95764 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.993, "high": 1.993, "low": 1.97, "close": 1.985, "volume": 14100.01, "close_time": 1761749999999, "quote_volume": 27958.35522, "trades": 224, "taker_buy_base": 6837.95, "taker_buy_quote": 13558.45657 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.991, "high": 2.003, "low": 1.972, "close": 1.999, "volume": 15733.8, "close_time": 1761753599999, "quote_volume": 31163.91291, "trades": 280, "taker_buy_base": 8568.16, "taker_buy_quote": 16976.96165 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.998, "high": 2.006, "low": 1.985, "close": 1.989, "volume": 6914.26, "close_time": 1761757199999, "quote_volume": 13795.34411, "trades": 111, "taker_buy_base": 3295.8, "taker_buy_quote": 6572.51219 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.992, "high": 2.008, "low": 1.984, "close": 2.007, "volume": 4316.01, "close_time": 1761760799999, "quote_volume": 8589.24226, "trades": 110, "taker_buy_base": 2404.98, "taker_buy_quote": 4785.13171 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.007, "high": 2.007, "low": 1.923, "close": 1.971, "volume": 47842.9, "close_time": 1761764399999, "quote_volume": 93809.91117, "trades": 735, "taker_buy_base": 21955.54, "taker_buy_quote": 43037.16495 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.971, "high": 1.99, "low": 1.954, "close": 1.97, "volume": 7487.14, "close_time": 1761767999999, "quote_volume": 14765.42577, "trades": 107, "taker_buy_base": 4021.97, "taker_buy_quote": 7928.59412 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.969, "high": 1.999, "low": 1.963, "close": 1.996, "volume": 6565.79, "close_time": 1761771599999, "quote_volume": 13021.35811, "trades": 79, "taker_buy_base": 2999.66, "taker_buy_quote": 5971.54545 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.993, "high": 1.993, "low": 1.982, "close": 1.985, "volume": 3582.92, "close_time": 1761775199999, "quote_volume": 7117.34041, "trades": 77, "taker_buy_base": 1250.33, "taker_buy_quote": 2483.26874 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.988, "high": 1.991, "low": 1.985, "close": 1.988, "volume": 1446.42, "close_time": 1761778799999, "quote_volume": 2873.92271, "trades": 48, "taker_buy_base": 852.36, "taker_buy_quote": 1693.85713 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.988, "high": 1.989, "low": 1.968, "close": 1.98, "volume": 31951.32, "close_time": 1761782399999, "quote_volume": 62984.0737, "trades": 394, "taker_buy_base": 2757.75, "taker_buy_quote": 5455.06007 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.981, "high": 1.998, "low": 1.976, "close": 1.997, "volume": 7020.9, "close_time": 1761785999999, "quote_volume": 13969.02097, "trades": 212, "taker_buy_base": 3525.77, "taker_buy_quote": 7017.45292 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.997, "high": 1.997, "low": 1.983, "close": 1.983, "volume": 9988.83, "close_time": 1761789599999, "quote_volume": 19864.39607, "trades": 246, "taker_buy_base": 4473.38, "taker_buy_quote": 8899.53833 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.984, "high": 1.999, "low": 1.983, "close": 1.994, "volume": 4198.67, "close_time": 1761793199999, "quote_volume": 8363.5177, "trades": 107, "taker_buy_base": 2647.25, "taker_buy_quote": 5273.24686 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.993, "high": 1.993, "low": 1.981, "close": 1.986, "volume": 6525.15, "close_time": 1761796799999, "quote_volume": 12955.67003, "trades": 171, "taker_buy_base": 3251.42, "taker_buy_quote": 6457.36185 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.985, "high": 1.987, "low": 1.919, "close": 1.955, "volume": 59414.57, "close_time": 1761800399999, "quote_volume": 116279.10195, "trades": 963, "taker_buy_base": 16998.32, "taker_buy_quote": 33101.6737 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.954, "high": 1.993, "low": 1.948, "close": 1.984, "volume": 9598.92, "close_time": 1761803999999, "quote_volume": 18823.12877, "trades": 243, "taker_buy_base": 4133.82, "taker_buy_quote": 8101.69658 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.984, "high": 1.99, "low": 1.963, "close": 1.984, "volume": 11589.8, "close_time": 1761807599999, "quote_volume": 22925.67886, "trades": 312, "taker_buy_base": 5881.46, "taker_buy_quote": 11643.24828 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.984, "high": 2.003, "low": 1.977, "close": 1.986, "volume": 10112.27, "close_time": 1761811199999, "quote_volume": 20154.41349, "trades": 334, "taker_buy_base": 5553.49, "taker_buy_quote": 11077.16468 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.988, "high": 1.993, "low": 1.977, "close": 1.979, "volume": 4855.35, "close_time": 1761814799999, "quote_volume": 9648.66974, "trades": 208, "taker_buy_base": 2969.2, "taker_buy_quote": 5902.78098 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.979, "high": 1.989, "low": 1.964, "close": 1.984, "volume": 7174.58, "close_time": 1761818399999, "quote_volume": 14192.86226, "trades": 256, "taker_buy_base": 2904.61, "taker_buy_quote": 5744.30542 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.983, "high": 1.99, "low": 1.973, "close": 1.984, "volume": 10332.42, "close_time": 1761821999999, "quote_volume": 20486.9656, "trades": 257, "taker_buy_base": 4527.95, "taker_buy_quote": 8979.19876 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.985, "high": 1.999, "low": 1.979, "close": 1.985, "volume": 8730.71, "close_time": 1761825599999, "quote_volume": 17379.2033, "trades": 218, "taker_buy_base": 4575.57, "taker_buy_quote": 9109.32018 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.986, "high": 1.993, "low": 1.938, "close": 1.951, "volume": 14547.31, "close_time": 1761829199999, "quote_volume": 28546.33655, "trades": 336, "taker_buy_base": 6924.81, "taker_buy_quote": 13576.3236 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.946, "high": 1.989, "low": 1.912, "close": 1.923, "volume": 98724.38, "close_time": 1761832799999, "quote_volume": 191095.65918, "trades": 1169, "taker_buy_base": 79638.51, "taker_buy_quote": 154198.54543 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.926, "high": 1.956, "low": 1.918, "close": 1.94, "volume": 64947.78, "close_time": 1761836399999, "quote_volume": 125762.54933, "trades": 1058, "taker_buy_base": 50692.18, "taker_buy_quote": 98178.61033 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.943, "high": 1.948, "low": 1.901, "close": 1.917, "volume": 9962.25, "close_time": 1761839999999, "quote_volume": 19036.72419, "trades": 327, "taker_buy_base": 3703.5, "taker_buy_quote": 7076.46238 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.917, "high": 1.93, "low": 1.906, "close": 1.918, "volume": 12359.13, "close_time": 1761843599999, "quote_volume": 23706.34553, "trades": 293, "taker_buy_base": 6553.52, "taker_buy_quote": 12578.11433 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.917, "high": 1.92, "low": 1.888, "close": 1.91, "volume": 68869.56, "close_time": 1761847199999, "quote_volume": 130936.81141, "trades": 874, "taker_buy_base": 14042.65, "taker_buy_quote": 26724.51531 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.913, "high": 1.915, "low": 1.888, "close": 1.898, "volume": 15295.08, "close_time": 1761850799999, "quote_volume": 29064.77046, "trades": 301, "taker_buy_base": 6521.41, "taker_buy_quote": 12395.08798 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.898, "high": 1.911, "low": 1.881, "close": 1.888, "volume": 9503.13, "close_time": 1761854399999, "quote_volume": 18010.18374, "trades": 481, "taker_buy_base": 4159.27, "taker_buy_quote": 7881.14792 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.888, "high": 1.925, "low": 1.885, "close": 1.923, "volume": 10073.05, "close_time": 1761857999999, "quote_volume": 19119.67147, "trades": 282, "taker_buy_base": 4222.32, "taker_buy_quote": 8023.47615 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.923, "high": 1.937, "low": 1.912, "close": 1.932, "volume": 9987.15, "close_time": 1761861599999, "quote_volume": 19207.20883, "trades": 276, "taker_buy_base": 4288.68, "taker_buy_quote": 8245.29719 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.933, "high": 1.943, "low": 1.93, "close": 1.943, "volume": 6629.33, "close_time": 1761865199999, "quote_volume": 12846.56815, "trades": 110, "taker_buy_base": 1807.13, "taker_buy_quote": 3504.12658 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.941, "high": 1.969, "low": 1.941, "close": 1.965, "volume": 8351.83, "close_time": 1761868799999, "quote_volume": 16334.37209, "trades": 139, "taker_buy_base": 1824.24, "taker_buy_quote": 3568.41725 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.964, "high": 1.99, "low": 1.964, "close": 1.985, "volume": 5628.99, "close_time": 1761872399999, "quote_volume": 11133.07594, "trades": 154, "taker_buy_base": 1984.29, "taker_buy_quote": 3922.64942 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.984, "high": 1.998, "low": 1.984, "close": 1.992, "volume": 5064.58, "close_time": 1761875999999, "quote_volume": 10086.7656, "trades": 103, "taker_buy_base": 1784.49, "taker_buy_quote": 3553.41141 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.995, "high": 2.023, "low": 1.985, "close": 1.999, "volume": 10341.78, "close_time": 1761879599999, "quote_volume": 20712.56757, "trades": 277, "taker_buy_base": 5280.09, "taker_buy_quote": 10583.69165 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.997, "high": 1.999, "low": 1.983, "close": 1.986, "volume": 3051.32, "close_time": 1761883199999, "quote_volume": 6071.89125, "trades": 78, "taker_buy_base": 1092.16, "taker_buy_quote": 2174.57063 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.988, "high": 2.001, "low": 1.986, "close": 1.993, "volume": 4460.42, "close_time": 1761886799999, "quote_volume": 8899.50515, "trades": 121, "taker_buy_base": 2746.8, "taker_buy_quote": 5483.02902 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.991, "high": 1.996, "low": 1.983, "close": 1.987, "volume": 4093.31, "close_time": 1761890399999, "quote_volume": 8138.62701, "trades": 157, "taker_buy_base": 2920.58, "taker_buy_quote": 5809.98918 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.987, "high": 1.994, "low": 1.983, "close": 1.985, "volume": 8534.58, "close_time": 1761893999999, "quote_volume": 16960.04833, "trades": 172, "taker_buy_base": 2460.0, "taker_buy_quote": 4894.11087 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.986, "high": 1.989, "low": 1.982, "close": 1.985, "volume": 3855.35, "close_time": 1761897599999, "quote_volume": 7650.96166, "trades": 87, "taker_buy_base": 984.67, "taker_buy_quote": 1956.14593 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.992, "high": 2.014, "low": 1.978, "close": 2.014, "volume": 11744.94, "close_time": 1761901199999, "quote_volume": 23426.75768, "trades": 243, "taker_buy_base": 4414.21, "taker_buy_quote": 8785.93637 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.015, "high": 2.033, "low": 1.987, "close": 1.989, "volume": 40555.81, "close_time": 1761904799999, "quote_volume": 81368.10076, "trades": 531, "taker_buy_base": 24616.34, "taker_buy_quote": 49378.84927 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.992, "high": 1.997, "low": 1.983, "close": 1.986, "volume": 10388.06, "close_time": 1761908399999, "quote_volume": 20645.0649, "trades": 278, "taker_buy_base": 4875.48, "taker_buy_quote": 9689.98974 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.984, "high": 2.007, "low": 1.983, "close": 2.006, "volume": 8238.25, "close_time": 1761911999999, "quote_volume": 16409.36261, "trades": 246, "taker_buy_base": 6409.86, "taker_buy_quote": 12769.81229 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.006, "high": 2.006, "low": 1.985, "close": 1.986, "volume": 43471.63, "close_time": 1761915599999, "quote_volume": 86864.09184, "trades": 320, "taker_buy_base": 34350.83, "taker_buy_quote": 68641.71461 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.984, "high": 1.996, "low": 1.982, "close": 1.988, "volume": 3552.61, "close_time": 1761919199999, "quote_volume": 7054.36076, "trades": 83, "taker_buy_base": 1751.72, "taker_buy_quote": 3478.46489 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.989, "high": 2.001, "low": 1.985, "close": 1.999, "volume": 5286.7, "close_time": 1761922799999, "quote_volume": 10530.88778, "trades": 114, "taker_buy_base": 2775.61, "taker_buy_quote": 5528.72154 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.997, "high": 2.0, "low": 1.98, "close": 1.985, "volume": 8649.85, "close_time": 1761926399999, "quote_volume": 17194.2548, "trades": 148, "taker_buy_base": 3801.62, "taker_buy_quote": 7560.5809 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.983, "high": 1.99, "low": 1.981, "close": 1.984, "volume": 9224.08, "close_time": 1761929999999, "quote_volume": 18301.96343, "trades": 136, "taker_buy_base": 5267.51, "taker_buy_quote": 10451.93892 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.984, "high": 2.035, "low": 1.981, "close": 2.026, "volume": 64821.65, "close_time": 1761933599999, "quote_volume": 129868.11989, "trades": 561, "taker_buy_base": 48481.69, "taker_buy_quote": 97187.85958 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.029, "high": 2.036, "low": 1.986, "close": 1.999, "volume": 12385.59, "close_time": 1761937199999, "quote_volume": 24873.14869, "trades": 193, "taker_buy_base": 4085.87, "taker_buy_quote": 8203.50721 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.999, "high": 2.008, "low": 1.995, "close": 1.999, "volume": 4599.25, "close_time": 1761940799999, "quote_volume": 9209.4747, "trades": 73, "taker_buy_base": 2387.08, "taker_buy_quote": 4777.07822 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.001, "high": 2.001, "low": 1.984, "close": 1.985, "volume": 4068.98, "close_time": 1761944399999, "quote_volume": 8106.34106, "trades": 74, "taker_buy_base": 2718.17, "taker_buy_quote": 5416.50317 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.984, "high": 1.99, "low": 1.983, "close": 1.986, "volume": 6248.63, "close_time": 1761947999999, "quote_volume": 12404.34737, "trades": 79, "taker_buy_base": 4656.13, "taker_buy_quote": 9241.31319 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.988, "high": 1.989, "low": 1.958, "close": 1.96, "volume": 18205.19, "close_time": 1761951599999, "quote_volume": 35953.50503, "trades": 320, "taker_buy_base": 7824.57, "taker_buy_quote": 15439.54113 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.958, "high": 1.967, "low": 1.955, "close": 1.957, "volume": 16368.57, "close_time": 1761955199999, "quote_volume": 32099.12992, "trades": 239, "taker_buy_base": 9084.63, "taker_buy_quote": 17824.19837 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.954, "high": 1.982, "low": 1.952, "close": 1.972, "volume": 9606.38, "close_time": 1761958799999, "quote_volume": 18903.44595, "trades": 229, "taker_buy_base": 4539.0, "taker_buy_quote": 8930.15195 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.971, "high": 1.992, "low": 1.968, "close": 1.985, "volume": 11068.0, "close_time": 1761962399999, "quote_volume": 21955.41473, "trades": 272, "taker_buy_base": 5955.02, "taker_buy_quote": 11813.88474 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.986, "high": 1.992, "low": 1.963, "close": 1.991, "volume": 17158.24, "close_time": 1761965999999, "quote_volume": 33936.29995, "trades": 354, "taker_buy_base": 8519.53, "taker_buy_quote": 16821.0867 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.99, "high": 1.995, "low": 1.981, "close": 1.992, "volume": 7945.59, "close_time": 1761969599999, "quote_volume": 15808.00139, "trades": 169, "taker_buy_base": 3799.55, "taker_buy_quote": 7561.28465 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.993, "high": 2.0, "low": 1.987, "close": 1.994, "volume": 7432.01, "close_time": 1761973199999, "quote_volume": 14814.99835, "trades": 140, "taker_buy_base": 4436.72, "taker_buy_quote": 8845.18367 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.995, "high": 2.0, "low": 1.989, "close": 1.993, "volume": 3989.65, "close_time": 1761976799999, "quote_volume": 7957.94441, "trades": 101, "taker_buy_base": 2588.92, "taker_buy_quote": 5165.57602 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.996, "high": 2.004, "low": 1.993, "close": 2.004, "volume": 2765.29, "close_time": 1761980399999, "quote_volume": 5525.18286, "trades": 87, "taker_buy_base": 1444.17, "taker_buy_quote": 2885.86368 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.006, "high": 2.019, "low": 1.997, "close": 1.999, "volume": 5073.65, "close_time": 1761983999999, "quote_volume": 10187.20658, "trades": 267, "taker_buy_base": 2857.9, "taker_buy_quote": 5738.48893 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.998, "high": 2.006, "low": 1.996, "close": 2.006, "volume": 7364.16, "close_time": 1761987599999, "quote_volume": 14732.23092, "trades": 141, "taker_buy_base": 3208.43, "taker_buy_quote": 6420.64326 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.007, "high": 2.007, "low": 1.994, "close": 2.001, "volume": 2838.67, "close_time": 1761991199999, "quote_volume": 5677.71862, "trades": 87, "taker_buy_base": 1437.03, "taker_buy_quote": 2874.91142 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.001, "high": 2.028, "low": 2.0, "close": 2.021, "volume": 14479.72, "close_time": 1761994799999, "quote_volume": 29173.81123, "trades": 277, "taker_buy_base": 8793.74, "taker_buy_quote": 17725.06268 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.02, "high": 2.024, "low": 2.007, "close": 2.024, "volume": 4693.98, "close_time": 1761998399999, "quote_volume": 9467.09754, "trades": 124, "taker_buy_base": 1811.75, "taker_buy_quote": 3654.64772 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.026, "high": 2.048, "low": 2.024, "close": 2.044, "volume": 13600.07, "close_time": 1762001999999, "quote_volume": 27672.53868, "trades": 312, "taker_buy_base": 8576.72, "taker_buy_quote": 17439.28203 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.046, "high": 2.055, "low": 2.018, "close": 2.025, "volume": 7799.02, "close_time": 1762005599999, "quote_volume": 15903.55367, "trades": 177, "taker_buy_base": 3250.9, "taker_buy_quote": 6617.70287 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.028, "high": 2.028, "low": 2.003, "close": 2.013, "volume": 6327.71, "close_time": 1762009199999, "quote_volume": 12742.18502, "trades": 214, "taker_buy_base": 3431.0, "taker_buy_quote": 6910.41197 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.013, "high": 2.03, "low": 2.011, "close": 2.024, "volume": 11220.99, "close_time": 1762012799999, "quote_volume": 22722.35633, "trades": 161, "taker_buy_base": 7623.05, "taker_buy_quote": 15439.32194 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.026, "high": 2.042, "low": 2.023, "close": 2.032, "volume": 11026.38, "close_time": 1762016399999, "quote_volume": 22401.94352, "trades": 142, "taker_buy_base": 8883.07, "taker_buy_quote": 18040.47443 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.032, "high": 2.039, "low": 2.026, "close": 2.027, "volume": 5846.7, "close_time": 1762019999999, "quote_volume": 11889.57829, "trades": 139, "taker_buy_base": 3391.83, "taker_buy_quote": 6898.00425 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.026, "high": 2.037, "low": 2.022, "close": 2.036, "volume": 6317.48, "close_time": 1762023599999, "quote_volume": 12805.3589, "trades": 143, "taker_buy_base": 2962.14, "taker_buy_quote": 6007.36789 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.038, "high": 2.048, "low": 2.029, "close": 2.03, "volume": 9961.23, "close_time": 1762027199999, "quote_volume": 20349.43236, "trades": 134, "taker_buy_base": 7729.0, "taker_buy_quote": 15797.08018 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.032, "high": 2.046, "low": 2.031, "close": 2.042, "volume": 9842.48, "close_time": 1762030799999, "quote_volume": 20087.34601, "trades": 227, "taker_buy_base": 5161.46, "taker_buy_quote": 10532.35387 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.044, "high": 2.044, "low": 2.018, "close": 2.018, "volume": 8122.33, "close_time": 1762034399999, "quote_volume": 16566.99217, "trades": 141, "taker_buy_base": 6188.02, "taker_buy_quote": 12627.16488 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.016, "high": 2.034, "low": 2.016, "close": 2.031, "volume": 5348.66, "close_time": 1762037999999, "quote_volume": 10833.15857, "trades": 98, "taker_buy_base": 1300.6, "taker_buy_quote": 2637.21897 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.026, "high": 2.033, "low": 2.024, "close": 2.033, "volume": 1433.3, "close_time": 1762041599999, "quote_volume": 2905.35896, "trades": 23, "taker_buy_base": 607.27, "taker_buy_quote": 1232.34001 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.031, "high": 2.031, "low": 2.017, "close": 2.018, "volume": 1626.24, "close_time": 1762045199999, "quote_volume": 3288.63813, "trades": 30, "taker_buy_base": 565.79, "taker_buy_quote": 1143.63138 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.018, "high": 2.02, "low": 2.012, "close": 2.012, "volume": 1382.63, "close_time": 1762048799999, "quote_volume": 2788.28951, "trades": 55, "taker_buy_base": 974.8, "taker_buy_quote": 1966.02372 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.011, "high": 2.015, "low": 2.007, "close": 2.009, "volume": 1632.12, "close_time": 1762052399999, "quote_volume": 3281.27594, "trades": 27, "taker_buy_base": 742.79, "taker_buy_quote": 1494.77663 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.007, "high": 2.011, "low": 2.001, "close": 2.003, "volume": 2317.2, "close_time": 1762055999999, "quote_volume": 4647.20745, "trades": 65, "taker_buy_base": 1506.11, "taker_buy_quote": 3019.64884 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.0, "high": 2.019, "low": 1.999, "close": 2.019, "volume": 1663.75, "close_time": 1762059599999, "quote_volume": 3339.06631, "trades": 38, "taker_buy_base": 1120.42, "taker_buy_quote": 2250.69595 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.019, "high": 2.019, "low": 2.01, "close": 2.013, "volume": 1139.54, "close_time": 1762063199999, "quote_volume": 2293.39398, "trades": 36, "taker_buy_base": 619.06, "taker_buy_quote": 1246.11389 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.015, "high": 2.02, "low": 2.008, "close": 2.017, "volume": 7769.32, "close_time": 1762066799999, "quote_volume": 15657.77083, "trades": 169, "taker_buy_base": 4048.99, "taker_buy_quote": 8165.49926 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.02, "high": 2.022, "low": 2.012, "close": 2.022, "volume": 419.42, "close_time": 1762070399999, "quote_volume": 845.75542, "trades": 22, "taker_buy_base": 371.95, "taker_buy_quote": 750.12533 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.02, "high": 2.02, "low": 1.998, "close": 2.0, "volume": 2661.73, "close_time": 1762073999999, "quote_volume": 5341.05766, "trades": 82, "taker_buy_base": 1056.04, "taker_buy_quote": 2121.07709 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.005, "high": 2.012, "low": 1.994, "close": 1.997, "volume": 2887.44, "close_time": 1762077599999, "quote_volume": 5782.71052, "trades": 75, "taker_buy_base": 1223.51, "taker_buy_quote": 2455.19958 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.994, "high": 1.997, "low": 1.987, "close": 1.993, "volume": 2297.48, "close_time": 1762081199999, "quote_volume": 4574.60441, "trades": 114, "taker_buy_base": 1017.55, "taker_buy_quote": 2026.63988 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.997, "high": 2.018, "low": 1.997, "close": 2.018, "volume": 1905.89, "close_time": 1762084799999, "quote_volume": 3829.4219, "trades": 59, "taker_buy_base": 1597.59, "taker_buy_quote": 3211.22238 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.014, "high": 2.039, "low": 2.013, "close": 2.019, "volume": 9212.86, "close_time": 1762088399999, "quote_volume": 18690.59042, "trades": 289, "taker_buy_base": 2731.95, "taker_buy_quote": 5536.78676 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.017, "high": 2.037, "low": 2.014, "close": 2.032, "volume": 11627.67, "close_time": 1762091999999, "quote_volume": 23576.57736, "trades": 294, "taker_buy_base": 4305.92, "taker_buy_quote": 8725.65081 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.031, "high": 2.038, "low": 1.982, "close": 1.99, "volume": 6634.73, "close_time": 1762095599999, "quote_volume": 13278.17865, "trades": 309, "taker_buy_base": 2844.36, "taker_buy_quote": 5710.68376 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.989, "high": 2.009, "low": 1.983, "close": 1.983, "volume": 16987.71, "close_time": 1762099199999, "quote_volume": 33954.29374, "trades": 439, "taker_buy_base": 10908.36, "taker_buy_quote": 21814.92694 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.981, "high": 2.016, "low": 1.98, "close": 2.012, "volume": 25003.52, "close_time": 1762102799999, "quote_volume": 49910.29885, "trades": 355, "taker_buy_base": 18248.49, "taker_buy_quote": 36422.22453 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.011, "high": 2.015, "low": 1.999, "close": 2.003, "volume": 5333.76, "close_time": 1762106399999, "quote_volume": 10717.48985, "trades": 181, "taker_buy_base": 776.74, "taker_buy_quote": 1559.323 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.006, "high": 2.011, "low": 1.998, "close": 2.006, "volume": 1467.97, "close_time": 1762109999999, "quote_volume": 2944.15613, "trades": 62, "taker_buy_base": 443.57, "taker_buy_quote": 888.35359 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.002, "high": 2.006, "low": 1.988, "close": 1.993, "volume": 5934.09, "close_time": 1762113599999, "quote_volume": 11832.28464, "trades": 137, "taker_buy_base": 4259.41, "taker_buy_quote": 8491.95374 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.993, "high": 1.997, "low": 1.986, "close": 1.997, "volume": 2558.67, "close_time": 1762117199999, "quote_volume": 5095.60322, "trades": 91, "taker_buy_base": 1091.61, "taker_buy_quote": 2175.16557 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.997, "high": 2.01, "low": 1.995, "close": 2.009, "volume": 4195.48, "close_time": 1762120799999, "quote_volume": 8408.66444, "trades": 114, "taker_buy_base": 1770.25, "taker_buy_quote": 3545.44683 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.006, "high": 2.012, "low": 1.993, "close": 1.997, "volume": 1661.33, "close_time": 1762124399999, "quote_volume": 3318.33483, "trades": 69, "taker_buy_base": 1200.2, "taker_buy_quote": 2397.94018 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 2.004, "high": 2.094, "low": 2.004, "close": 2.076, "volume": 47363.97, "close_time": 1762127999999, "quote_volume": 97681.41327, "trades": 1338, "taker_buy_base": 26613.72, "taker_buy_quote": 54838.46439 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.078, "high": 2.09, "low": 2.037, "close": 2.038, "volume": 11916.13, "close_time": 1762131599999, "quote_volume": 24643.38746, "trades": 331, "taker_buy_base": 5607.47, "taker_buy_quote": 11600.37855 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.037, "high": 2.042, "low": 2.021, "close": 2.024, "volume": 6475.66, "close_time": 1762135199999, "quote_volume": 13163.06014, "trades": 203, "taker_buy_base": 3518.5, "taker_buy_quote": 7149.3093 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.025, "high": 2.027, "low": 1.983, "close": 2.013, "volume": 22832.14, "close_time": 1762138799999, "quote_volume": 45644.99856, "trades": 589, "taker_buy_base": 12021.84, "taker_buy_quote": 24053.30403 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.017, "high": 2.017, "low": 1.941, "close": 1.943, "volume": 22345.21, "close_time": 1762142399999, "quote_volume": 44084.65629, "trades": 554, "taker_buy_base": 6985.01, "taker_buy_quote": 13762.64628 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.941, "high": 1.953, "low": 1.924, "close": 1.95, "volume": 15098.77, "close_time": 1762145999999, "quote_volume": 29224.05316, "trades": 403, "taker_buy_base": 5990.64, "taker_buy_quote": 11607.24993 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.95, "high": 1.972, "low": 1.95, "close": 1.952, "volume": 23083.79, "close_time": 1762149599999, "quote_volume": 45150.54375, "trades": 572, "taker_buy_base": 4186.82, "taker_buy_quote": 8209.18573 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.952, "high": 1.954, "low": 1.927, "close": 1.946, "volume": 16397.47, "close_time": 1762153199999, "quote_volume": 31876.55191, "trades": 403, "taker_buy_base": 5328.13, "taker_buy_quote": 10353.37645 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.947, "high": 1.955, "low": 1.93, "close": 1.934, "volume": 19279.76, "close_time": 1762156799999, "quote_volume": 37427.71222, "trades": 660, "taker_buy_base": 8023.03, "taker_buy_quote": 15569.57103 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.933, "high": 1.95, "low": 1.922, "close": 1.946, "volume": 15218.38, "close_time": 1762160399999, "quote_volume": 29490.86256, "trades": 597, "taker_buy_base": 4671.64, "taker_buy_quote": 9048.72752 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.943, "high": 1.965, "low": 1.888, "close": 1.894, "volume": 51034.3, "close_time": 1762163999999, "quote_volume": 97852.46333, "trades": 1625, "taker_buy_base": 22506.89, "taker_buy_quote": 43235.29641 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.897, "high": 1.906, "low": 1.885, "close": 1.892, "volume": 19099.9, "close_time": 1762167599999, "quote_volume": 36188.26392, "trades": 857, "taker_buy_base": 7543.06, "taker_buy_quote": 14291.51734 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.896, "high": 1.919, "low": 1.893, "close": 1.907, "volume": 17019.62, "close_time": 1762171199999, "quote_volume": 32397.56192, "trades": 781, "taker_buy_base": 6192.76, "taker_buy_quote": 11787.34271 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.904, "high": 1.919, "low": 1.897, "close": 1.898, "volume": 11209.34, "close_time": 1762174799999, "quote_volume": 21394.66773, "trades": 541, "taker_buy_base": 3882.1, "taker_buy_quote": 7413.67326 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.899, "high": 1.911, "low": 1.887, "close": 1.893, "volume": 27099.6, "close_time": 1762178399999, "quote_volume": 51314.68843, "trades": 949, "taker_buy_base": 13121.14, "taker_buy_quote": 24831.60597 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.895, "high": 1.914, "low": 1.888, "close": 1.913, "volume": 15100.42, "close_time": 1762181999999, "quote_volume": 28658.91173, "trades": 756, "taker_buy_base": 5099.98, "taker_buy_quote": 9685.02213 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.917, "high": 1.917, "low": 1.8, "close": 1.819, "volume": 160805.84, "close_time": 1762185599999, "quote_volume": 297093.62499, "trades": 4038, "taker_buy_base": 47852.82, "taker_buy_quote": 88299.9157 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.821, "high": 1.846, "low": 1.809, "close": 1.838, "volume": 32474.99, "close_time": 1762189199999, "quote_volume": 59352.00852, "trades": 2081, "taker_buy_base": 16384.99, "taker_buy_quote": 29903.73934 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.835, "high": 1.87, "low": 1.833, "close": 1.853, "volume": 37095.0, "close_time": 1762192799999, "quote_volume": 68588.76016, "trades": 1294, "taker_buy_base": 17510.31, "taker_buy_quote": 32409.30073 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.853, "high": 1.855, "low": 1.826, "close": 1.827, "volume": 27120.15, "close_time": 1762196399999, "quote_volume": 49971.72271, "trades": 922, "taker_buy_base": 10921.82, "taker_buy_quote": 20120.30167 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.828, "high": 1.838, "low": 1.823, "close": 1.827, "volume": 14556.49, "close_time": 1762199999999, "quote_volume": 26628.20067, "trades": 606, "taker_buy_base": 5539.99, "taker_buy_quote": 10135.97507 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.83, "high": 1.837, "low": 1.809, "close": 1.817, "volume": 17481.51, "close_time": 1762203599999, "quote_volume": 31852.04517, "trades": 735, "taker_buy_base": 6922.61, "taker_buy_quote": 12606.36874 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.819, "high": 1.83, "low": 1.804, "close": 1.828, "volume": 16956.59, "close_time": 1762207199999, "quote_volume": 30849.9887, "trades": 682, "taker_buy_base": 5458.38, "taker_buy_quote": 9937.29125 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.827, "high": 1.828, "low": 1.808, "close": 1.824, "volume": 10996.75, "close_time": 1762210799999, "quote_volume": 20022.84594, "trades": 372, "taker_buy_base": 4083.47, "taker_buy_quote": 7428.27099 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.811, "high": 1.851, "low": 1.811, "close": 1.849, "volume": 12519.66, "close_time": 1762214399999, "quote_volume": 22962.86888, "trades": 501, "taker_buy_base": 5403.7, "taker_buy_quote": 9898.66174 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.849, "high": 1.85, "low": 1.806, "close": 1.84, "volume": 29271.99, "close_time": 1762217999999, "quote_volume": 53592.91054, "trades": 1097, "taker_buy_base": 11685.25, "taker_buy_quote": 21371.85343 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.843, "high": 1.86, "low": 1.838, "close": 1.854, "volume": 11443.61, "close_time": 1762221599999, "quote_volume": 21173.80329, "trades": 498, "taker_buy_base": 4860.76, "taker_buy_quote": 9001.56567 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.853, "high": 1.869, "low": 1.851, "close": 1.863, "volume": 8514.97, "close_time": 1762225199999, "quote_volume": 15856.40237, "trades": 456, "taker_buy_base": 4002.1, "taker_buy_quote": 7454.97432 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.863, "high": 1.875, "low": 1.857, "close": 1.873, "volume": 10076.2, "close_time": 1762228799999, "quote_volume": 18804.3338, "trades": 632, "taker_buy_base": 4342.45, "taker_buy_quote": 8104.01313 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.874, "high": 1.88, "low": 1.804, "close": 1.807, "volume": 31516.12, "close_time": 1762232399999, "quote_volume": 57846.27922, "trades": 1262, "taker_buy_base": 12154.88, "taker_buy_quote": 22290.37416 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.806, "high": 1.825, "low": 1.75, "close": 1.755, "volume": 69305.82, "close_time": 1762235999999, "quote_volume": 123703.17094, "trades": 1789, "taker_buy_base": 15796.21, "taker_buy_quote": 28131.66634 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.755, "high": 1.804, "low": 1.738, "close": 1.743, "volume": 70562.33, "close_time": 1762239599999, "quote_volume": 123832.81153, "trades": 1437, "taker_buy_base": 11180.31, "taker_buy_quote": 19688.72598 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.741, "high": 1.743, "low": 1.682, "close": 1.689, "volume": 76375.41, "close_time": 1762243199999, "quote_volume": 130075.98772, "trades": 1454, "taker_buy_base": 19024.65, "taker_buy_quote": 32474.86882 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.69, "high": 1.692, "low": 1.636, "close": 1.638, "volume": 33681.53, "close_time": 1762246799999, "quote_volume": 56122.56263, "trades": 1471, "taker_buy_base": 20071.99, "taker_buy_quote": 33390.57913 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.638, "high": 1.656, "low": 1.621, "close": 1.655, "volume": 34826.84, "close_time": 1762250399999, "quote_volume": 57112.90333, "trades": 619, "taker_buy_base": 21628.58, "taker_buy_quote": 35458.63737 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.652, "high": 1.653, "low": 1.614, "close": 1.62, "volume": 34632.4, "close_time": 1762253999999, "quote_volume": 56317.96621, "trades": 743, "taker_buy_base": 17475.68, "taker_buy_quote": 28429.69369 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.62, "high": 1.66, "low": 1.617, "close": 1.637, "volume": 39480.84, "close_time": 1762257599999, "quote_volume": 64777.67668, "trades": 1454, "taker_buy_base": 19178.38, "taker_buy_quote": 31441.05823 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.637, "high": 1.638, "low": 1.61, "close": 1.631, "volume": 29512.8, "close_time": 1762261199999, "quote_volume": 47900.88351, "trades": 760, "taker_buy_base": 16168.91, "taker_buy_quote": 26226.79345 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.632, "high": 1.654, "low": 1.631, "close": 1.647, "volume": 21441.41, "close_time": 1762264799999, "quote_volume": 35181.31029, "trades": 752, "taker_buy_base": 12938.06, "taker_buy_quote": 21231.40228 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.646, "high": 1.732, "low": 1.636, "close": 1.725, "volume": 42429.7, "close_time": 1762268399999, "quote_volume": 71407.96282, "trades": 1404, "taker_buy_base": 22027.69, "taker_buy_quote": 37088.20502 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.723, "high": 1.74, "low": 1.677, "close": 1.685, "volume": 33149.7, "close_time": 1762271999999, "quote_volume": 56945.01637, "trades": 1073, "taker_buy_base": 17740.0, "taker_buy_quote": 30437.22273 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.685, "high": 1.695, "low": 1.656, "close": 1.66, "volume": 19080.69, "close_time": 1762275599999, "quote_volume": 31996.05594, "trades": 437, "taker_buy_base": 11462.81, "taker_buy_quote": 19235.21028 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.66, "high": 1.682, "low": 1.628, "close": 1.666, "volume": 48460.7, "close_time": 1762279199999, "quote_volume": 80252.91082, "trades": 1078, "taker_buy_base": 23248.3, "taker_buy_quote": 38517.05897 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.666, "high": 1.666, "low": 1.612, "close": 1.641, "volume": 54088.26, "close_time": 1762282799999, "quote_volume": 88397.65412, "trades": 1717, "taker_buy_base": 27049.55, "taker_buy_quote": 44248.6029 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.64, "high": 1.656, "low": 1.6, "close": 1.604, "volume": 36732.01, "close_time": 1762286399999, "quote_volume": 59738.11902, "trades": 853, "taker_buy_base": 12782.96, "taker_buy_quote": 20834.28489 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.605, "high": 1.609, "low": 1.548, "close": 1.593, "volume": 96015.0, "close_time": 1762289999999, "quote_volume": 152043.15362, "trades": 1550, "taker_buy_base": 33930.27, "taker_buy_quote": 53510.9232 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.594, "high": 1.605, "low": 1.517, "close": 1.588, "volume": 66891.28, "close_time": 1762293599999, "quote_volume": 104143.85439, "trades": 1490, "taker_buy_base": 28613.11, "taker_buy_quote": 44488.22108 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.592, "high": 1.645, "low": 1.583, "close": 1.62, "volume": 29842.84, "close_time": 1762297199999, "quote_volume": 48260.91622, "trades": 642, "taker_buy_base": 15493.66, "taker_buy_quote": 25096.11016 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.618, "high": 1.633, "low": 1.615, "close": 1.627, "volume": 15141.71, "close_time": 1762300799999, "quote_volume": 24577.35064, "trades": 501, "taker_buy_base": 8940.21, "taker_buy_quote": 14516.34085 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.626, "high": 1.631, "low": 1.593, "close": 1.599, "volume": 14791.01, "close_time": 1762304399999, "quote_volume": 23819.70674, "trades": 577, "taker_buy_base": 5370.23, "taker_buy_quote": 8651.46242 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.598, "high": 1.6, "low": 1.543, "close": 1.581, "volume": 44893.69, "close_time": 1762307999999, "quote_volume": 70574.68849, "trades": 1357, "taker_buy_base": 19146.96, "taker_buy_quote": 30108.10483 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.583, "high": 1.622, "low": 1.583, "close": 1.62, "volume": 33857.84, "close_time": 1762311599999, "quote_volume": 54088.72646, "trades": 1037, "taker_buy_base": 12259.74, "taker_buy_quote": 19596.93047 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.619, "high": 1.634, "low": 1.612, "close": 1.624, "volume": 13152.95, "close_time": 1762315199999, "quote_volume": 21352.35559, "trades": 581, "taker_buy_base": 7349.18, "taker_buy_quote": 11931.13058 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.625, "high": 1.637, "low": 1.622, "close": 1.626, "volume": 13353.04, "close_time": 1762318799999, "quote_volume": 21751.32157, "trades": 540, "taker_buy_base": 7105.15, "taker_buy_quote": 11580.13339 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.63, "high": 1.637, "low": 1.628, "close": 1.636, "volume": 13593.39, "close_time": 1762322399999, "quote_volume": 22200.85849, "trades": 550, "taker_buy_base": 7196.43, "taker_buy_quote": 11756.17529 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.636, "high": 1.636, "low": 1.612, "close": 1.621, "volume": 95466.18, "close_time": 1762325999999, "quote_volume": 154720.58868, "trades": 1510, "taker_buy_base": 16589.31, "taker_buy_quote": 26894.81412 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.622, "high": 1.631, "low": 1.612, "close": 1.628, "volume": 14586.24, "close_time": 1762329599999, "quote_volume": 23622.99773, "trades": 543, "taker_buy_base": 5821.35, "taker_buy_quote": 9435.39734 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.626, "high": 1.629, "low": 1.596, "close": 1.607, "volume": 20892.39, "close_time": 1762333199999, "quote_volume": 33627.03192, "trades": 773, "taker_buy_base": 6935.1, "taker_buy_quote": 11165.59098 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.606, "high": 1.623, "low": 1.605, "close": 1.621, "volume": 11935.39, "close_time": 1762336799999, "quote_volume": 19284.48884, "trades": 416, "taker_buy_base": 4874.35, "taker_buy_quote": 7874.9904 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.622, "high": 1.623, "low": 1.599, "close": 1.6, "volume": 9223.11, "close_time": 1762340399999, "quote_volume": 14887.53446, "trades": 365, "taker_buy_base": 2650.89, "taker_buy_quote": 4275.30507 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.601, "high": 1.623, "low": 1.601, "close": 1.623, "volume": 5998.76, "close_time": 1762343999999, "quote_volume": 9666.04504, "trades": 303, "taker_buy_base": 2149.25, "taker_buy_quote": 3457.52238 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.623, "high": 1.641, "low": 1.613, "close": 1.638, "volume": 7002.48, "close_time": 1762347599999, "quote_volume": 11441.52395, "trades": 268, "taker_buy_base": 2657.4, "taker_buy_quote": 4341.81141 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.64, "high": 1.663, "low": 1.635, "close": 1.66, "volume": 16376.81, "close_time": 1762351199999, "quote_volume": 26993.5732, "trades": 795, "taker_buy_base": 6754.38, "taker_buy_quote": 11149.41423 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.656, "high": 1.662, "low": 1.633, "close": 1.644, "volume": 20301.24, "close_time": 1762354799999, "quote_volume": 33407.0229, "trades": 1164, "taker_buy_base": 9082.55, "taker_buy_quote": 14958.43775 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.643, "high": 1.676, "low": 1.637, "close": 1.671, "volume": 27029.78, "close_time": 1762358399999, "quote_volume": 44731.39135, "trades": 1080, "taker_buy_base": 16381.96, "taker_buy_quote": 27139.44054 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.672, "high": 1.684, "low": 1.657, "close": 1.683, "volume": 15619.1, "close_time": 1762361999999, "quote_volume": 26097.01937, "trades": 698, "taker_buy_base": 7374.7, "taker_buy_quote": 12322.45089 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.68, "high": 1.694, "low": 1.675, "close": 1.692, "volume": 18707.74, "close_time": 1762365599999, "quote_volume": 31499.47937, "trades": 720, "taker_buy_base": 11221.86, "taker_buy_quote": 18909.74948 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.691, "high": 1.711, "low": 1.6, "close": 1.704, "volume": 37132.54, "close_time": 1762369199999, "quote_volume": 62716.8647, "trades": 700, "taker_buy_base": 16105.08, "taker_buy_quote": 27313.89957 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.7, "high": 1.704, "low": 1.688, "close": 1.699, "volume": 15188.91, "close_time": 1762372799999, "quote_volume": 25763.7594, "trades": 532, "taker_buy_base": 5238.31, "taker_buy_quote": 8894.40838 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.699, "high": 1.712, "low": 1.691, "close": 1.693, "volume": 13565.4, "close_time": 1762376399999, "quote_volume": 23079.98354, "trades": 651, "taker_buy_base": 4496.79, "taker_buy_quote": 7652.12968 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.692, "high": 1.7, "low": 1.689, "close": 1.699, "volume": 14352.42, "close_time": 1762379999999, "quote_volume": 24313.76588, "trades": 472, "taker_buy_base": 4601.26, "taker_buy_quote": 7791.33393 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.699, "high": 1.701, "low": 1.684, "close": 1.699, "volume": 9646.88, "close_time": 1762383599999, "quote_volume": 16348.74017, "trades": 289, "taker_buy_base": 4122.38, "taker_buy_quote": 6992.88364 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.699, "high": 1.708, "low": 1.694, "close": 1.703, "volume": 17375.81, "close_time": 1762387199999, "quote_volume": 29581.44196, "trades": 585, "taker_buy_base": 7958.82, "taker_buy_quote": 13549.83918 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.703, "high": 1.715, "low": 1.697, "close": 1.714, "volume": 12287.23, "close_time": 1762390799999, "quote_volume": 20930.17585, "trades": 562, "taker_buy_base": 3677.95, "taker_buy_quote": 6262.65105 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.714, "high": 1.714, "low": 1.671, "close": 1.691, "volume": 16745.69, "close_time": 1762394399999, "quote_volume": 28272.67731, "trades": 865, "taker_buy_base": 9334.8, "taker_buy_quote": 15754.33894 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.693, "high": 1.709, "low": 1.679, "close": 1.704, "volume": 12764.42, "close_time": 1762397999999, "quote_volume": 21619.76575, "trades": 650, "taker_buy_base": 5838.54, "taker_buy_quote": 9891.80542 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.705, "high": 1.718, "low": 1.7, "close": 1.715, "volume": 13632.38, "close_time": 1762401599999, "quote_volume": 23310.06183, "trades": 610, "taker_buy_base": 7190.69, "taker_buy_quote": 12296.66136 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.718, "high": 1.735, "low": 1.718, "close": 1.733, "volume": 10080.54, "close_time": 1762405199999, "quote_volume": 17408.54323, "trades": 466, "taker_buy_base": 6436.59, "taker_buy_quote": 11125.96955 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.732, "high": 1.732, "low": 1.697, "close": 1.699, "volume": 15938.35, "close_time": 1762408799999, "quote_volume": 27316.76069, "trades": 595, "taker_buy_base": 4283.56, "taker_buy_quote": 7330.49814 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.701, "high": 1.713, "low": 1.7, "close": 1.707, "volume": 10761.39, "close_time": 1762412399999, "quote_volume": 18375.8138, "trades": 467, "taker_buy_base": 4452.13, "taker_buy_quote": 7603.46028 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.707, "high": 1.716, "low": 1.684, "close": 1.685, "volume": 11128.8, "close_time": 1762415999999, "quote_volume": 18897.23726, "trades": 434, "taker_buy_base": 4878.16, "taker_buy_quote": 8292.6946 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.683, "high": 1.69, "low": 1.66, "close": 1.664, "volume": 23867.49, "close_time": 1762419599999, "quote_volume": 40009.43605, "trades": 654, "taker_buy_base": 12228.34, "taker_buy_quote": 20496.75888 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.667, "high": 1.676, "low": 1.66, "close": 1.666, "volume": 10140.13, "close_time": 1762423199999, "quote_volume": 16914.8032, "trades": 390, "taker_buy_base": 4709.34, "taker_buy_quote": 7855.77327 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.667, "high": 1.685, "low": 1.659, "close": 1.674, "volume": 13658.57, "close_time": 1762426799999, "quote_volume": 22862.39058, "trades": 542, "taker_buy_base": 5829.27, "taker_buy_quote": 9774.96597 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.674, "high": 1.684, "low": 1.666, "close": 1.682, "volume": 8992.15, "close_time": 1762430399999, "quote_volume": 15080.93502, "trades": 387, "taker_buy_base": 5673.03, "taker_buy_quote": 9516.72779 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.682, "high": 1.682, "low": 1.654, "close": 1.657, "volume": 8364.51, "close_time": 1762433999999, "quote_volume": 13968.05468, "trades": 396, "taker_buy_base": 3049.92, "taker_buy_quote": 5087.58786 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.656, "high": 1.681, "low": 1.656, "close": 1.675, "volume": 17381.49, "close_time": 1762437599999, "quote_volume": 29101.38556, "trades": 260, "taker_buy_base": 8978.09, "taker_buy_quote": 15036.36774 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.678, "high": 1.681, "low": 1.642, "close": 1.645, "volume": 15784.01, "close_time": 1762441199999, "quote_volume": 26216.17419, "trades": 471, "taker_buy_base": 6009.44, "taker_buy_quote": 9980.88382 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.642, "high": 1.664, "low": 1.632, "close": 1.64, "volume": 16417.84, "close_time": 1762444799999, "quote_volume": 27022.82679, "trades": 372, "taker_buy_base": 8079.15, "taker_buy_quote": 13300.48236 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.64, "high": 1.648, "low": 1.62, "close": 1.642, "volume": 29497.03, "close_time": 1762448399999, "quote_volume": 48275.96241, "trades": 635, "taker_buy_base": 10520.55, "taker_buy_quote": 17197.90118 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.645, "high": 1.67, "low": 1.637, "close": 1.669, "volume": 38079.58, "close_time": 1762451999999, "quote_volume": 62907.14247, "trades": 665, "taker_buy_base": 18381.92, "taker_buy_quote": 30395.46838 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.669, "high": 1.687, "low": 1.655, "close": 1.681, "volume": 23647.36, "close_time": 1762455599999, "quote_volume": 39478.50697, "trades": 665, "taker_buy_base": 11562.38, "taker_buy_quote": 19298.62892 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.679, "high": 1.69, "low": 1.679, "close": 1.686, "volume": 15566.42, "close_time": 1762459199999, "quote_volume": 26220.58124, "trades": 396, "taker_buy_base": 7148.5, "taker_buy_quote": 12045.03863 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.688, "high": 1.694, "low": 1.677, "close": 1.688, "volume": 11974.41, "close_time": 1762462799999, "quote_volume": 20185.77659, "trades": 254, "taker_buy_base": 6464.6, "taker_buy_quote": 10900.20332 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.688, "high": 1.703, "low": 1.682, "close": 1.701, "volume": 19733.14, "close_time": 1762466399999, "quote_volume": 33345.68336, "trades": 487, "taker_buy_base": 9860.57, "taker_buy_quote": 16669.27209 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.701, "high": 1.704, "low": 1.686, "close": 1.697, "volume": 13697.19, "close_time": 1762469999999, "quote_volume": 23231.34612, "trades": 286, "taker_buy_base": 8314.42, "taker_buy_quote": 14100.15477 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.695, "high": 1.702, "low": 1.681, "close": 1.702, "volume": 13688.02, "close_time": 1762473599999, "quote_volume": 23124.55691, "trades": 307, "taker_buy_base": 6438.09, "taker_buy_quote": 10870.22086 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.701, "high": 1.722, "low": 1.695, "close": 1.717, "volume": 14559.21, "close_time": 1762477199999, "quote_volume": 24830.97255, "trades": 385, "taker_buy_base": 7850.23, "taker_buy_quote": 13395.14098 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.719, "high": 1.726, "low": 1.698, "close": 1.721, "volume": 11044.45, "close_time": 1762480799999, "quote_volume": 18902.33381, "trades": 261, "taker_buy_base": 5175.25, "taker_buy_quote": 8851.96369 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.724, "high": 1.724, "low": 1.709, "close": 1.724, "volume": 12241.96, "close_time": 1762484399999, "quote_volume": 21014.75851, "trades": 294, "taker_buy_base": 4420.35, "taker_buy_quote": 7591.3505 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.724, "high": 1.736, "low": 1.723, "close": 1.733, "volume": 21325.78, "close_time": 1762487999999, "quote_volume": 36963.08194, "trades": 331, "taker_buy_base": 7416.48, "taker_buy_quote": 12850.18298 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.733, "high": 1.734, "low": 1.719, "close": 1.734, "volume": 12619.92, "close_time": 1762491599999, "quote_volume": 21788.35998, "trades": 349, "taker_buy_base": 6619.17, "taker_buy_quote": 11429.58128 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.734, "high": 1.749, "low": 1.732, "close": 1.749, "volume": 19374.28, "close_time": 1762495199999, "quote_volume": 33766.09353, "trades": 365, "taker_buy_base": 7559.21, "taker_buy_quote": 13174.8558 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.748, "high": 1.754, "low": 1.742, "close": 1.748, "volume": 19980.82, "close_time": 1762498799999, "quote_volume": 34923.50394, "trades": 449, "taker_buy_base": 7648.57, "taker_buy_quote": 13370.19192 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.75, "high": 1.757, "low": 1.738, "close": 1.757, "volume": 19160.3, "close_time": 1762502399999, "quote_volume": 33428.34434, "trades": 431, "taker_buy_base": 6876.2, "taker_buy_quote": 12012.0705 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.756, "high": 1.757, "low": 1.739, "close": 1.746, "volume": 24011.89, "close_time": 1762505999999, "quote_volume": 41869.30831, "trades": 435, "taker_buy_base": 6807.11, "taker_buy_quote": 11883.93324 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.746, "high": 1.747, "low": 1.71, "close": 1.719, "volume": 34514.28, "close_time": 1762509599999, "quote_volume": 59904.64194, "trades": 602, "taker_buy_base": 9914.09, "taker_buy_quote": 17192.68972 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.721, "high": 1.73, "low": 1.705, "close": 1.713, "volume": 15574.51, "close_time": 1762513199999, "quote_volume": 26766.2879, "trades": 330, "taker_buy_base": 7934.57, "taker_buy_quote": 13646.16279 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.712, "high": 1.713, "low": 1.677, "close": 1.701, "volume": 25304.67, "close_time": 1762516799999, "quote_volume": 42817.35507, "trades": 667, "taker_buy_base": 9793.95, "taker_buy_quote": 16589.71981 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.697, "high": 1.705, "low": 1.663, "close": 1.674, "volume": 7206.07, "close_time": 1762520399999, "quote_volume": 12136.02266, "trades": 269, "taker_buy_base": 1857.27, "taker_buy_quote": 3137.86903 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.676, "high": 1.68, "low": 1.662, "close": 1.673, "volume": 37114.2, "close_time": 1762523999999, "quote_volume": 62062.616, "trades": 750, "taker_buy_base": 10583.72, "taker_buy_quote": 17688.91329 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.673, "high": 1.711, "low": 1.645, "close": 1.705, "volume": 26163.63, "close_time": 1762527599999, "quote_volume": 43648.44823, "trades": 570, "taker_buy_base": 10737.24, "taker_buy_quote": 17964.33517 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.707, "high": 1.717, "low": 1.688, "close": 1.708, "volume": 24743.92, "close_time": 1762531199999, "quote_volume": 42209.89225, "trades": 740, "taker_buy_base": 10563.38, "taker_buy_quote": 18002.44586 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.709, "high": 1.748, "low": 1.702, "close": 1.739, "volume": 20588.69, "close_time": 1762534799999, "quote_volume": 35584.71099, "trades": 556, "taker_buy_base": 8671.22, "taker_buy_quote": 14992.25839 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.737, "high": 1.79, "low": 1.733, "close": 1.789, "volume": 77598.69, "close_time": 1762538399999, "quote_volume": 137673.435, "trades": 1098, "taker_buy_base": 62813.61, "taker_buy_quote": 111501.20521 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.79, "high": 1.8, "low": 1.782, "close": 1.792, "volume": 112848.1, "close_time": 1762541999999, "quote_volume": 202382.69199, "trades": 1834, "taker_buy_base": 90422.48, "taker_buy_quote": 162140.59602 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.789, "high": 1.8, "low": 1.786, "close": 1.797, "volume": 25422.09, "close_time": 1762545599999, "quote_volume": 45600.22135, "trades": 690, "taker_buy_base": 11396.31, "taker_buy_quote": 20442.87574 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.796, "high": 1.799, "low": 1.787, "close": 1.794, "volume": 29977.86, "close_time": 1762549199999, "quote_volume": 53800.85479, "trades": 613, "taker_buy_base": 9378.11, "taker_buy_quote": 16830.16213 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.794, "high": 1.797, "low": 1.783, "close": 1.791, "volume": 31543.83, "close_time": 1762552799999, "quote_volume": 56516.62003, "trades": 564, "taker_buy_base": 16148.91, "taker_buy_quote": 28926.97219 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.793, "high": 1.798, "low": 1.787, "close": 1.793, "volume": 12248.39, "close_time": 1762556399999, "quote_volume": 21958.02016, "trades": 257, "taker_buy_base": 8069.25, "taker_buy_quote": 14464.99572 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.792, "high": 1.792, "low": 1.762, "close": 1.775, "volume": 15289.78, "close_time": 1762559999999, "quote_volume": 27114.63642, "trades": 312, "taker_buy_base": 6026.26, "taker_buy_quote": 10681.01192 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.776, "high": 1.781, "low": 1.755, "close": 1.755, "volume": 21328.6, "close_time": 1762563599999, "quote_volume": 37792.75102, "trades": 445, "taker_buy_base": 9839.4, "taker_buy_quote": 17438.54343 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.755, "high": 1.782, "low": 1.754, "close": 1.779, "volume": 21726.27, "close_time": 1762567199999, "quote_volume": 38493.773, "trades": 444, "taker_buy_base": 9968.62, "taker_buy_quote": 17668.28374 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.779, "high": 1.803, "low": 1.775, "close": 1.788, "volume": 23946.16, "close_time": 1762570799999, "quote_volume": 42928.75389, "trades": 432, "taker_buy_base": 15908.94, "taker_buy_quote": 28541.89401 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.789, "high": 1.801, "low": 1.774, "close": 1.774, "volume": 16260.96, "close_time": 1762574399999, "quote_volume": 29120.7897, "trades": 372, "taker_buy_base": 8809.36, "taker_buy_quote": 15784.69155 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.776, "high": 1.795, "low": 1.776, "close": 1.784, "volume": 21052.61, "close_time": 1762577999999, "quote_volume": 37535.07428, "trades": 492, "taker_buy_base": 8992.55, "taker_buy_quote": 16041.26928 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.784, "high": 1.793, "low": 1.77, "close": 1.772, "volume": 16471.89, "close_time": 1762581599999, "quote_volume": 29348.09511, "trades": 386, "taker_buy_base": 6450.25, "taker_buy_quote": 11497.01745 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.772, "high": 1.8, "low": 1.758, "close": 1.798, "volume": 26286.0, "close_time": 1762585199999, "quote_volume": 46783.59469, "trades": 521, "taker_buy_base": 12063.07, "taker_buy_quote": 21527.23282 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.799, "high": 1.807, "low": 1.779, "close": 1.786, "volume": 25988.4, "close_time": 1762588799999, "quote_volume": 46616.9105, "trades": 464, "taker_buy_base": 9567.09, "taker_buy_quote": 17151.12807 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.788, "high": 1.799, "low": 1.78, "close": 1.797, "volume": 12029.53, "close_time": 1762592399999, "quote_volume": 21534.62956, "trades": 268, "taker_buy_base": 7796.97, "taker_buy_quote": 13957.90499 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.793, "high": 1.804, "low": 1.785, "close": 1.791, "volume": 10530.0, "close_time": 1762595999999, "quote_volume": 18906.31014, "trades": 272, "taker_buy_base": 5665.98, "taker_buy_quote": 10175.30583 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.792, "high": 1.804, "low": 1.79, "close": 1.802, "volume": 13813.19, "close_time": 1762599599999, "quote_volume": 24824.01783, "trades": 334, "taker_buy_base": 8255.64, "taker_buy_quote": 14835.80571 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.802, "high": 1.811, "low": 1.788, "close": 1.793, "volume": 15572.45, "close_time": 1762603199999, "quote_volume": 28018.14989, "trades": 348, "taker_buy_base": 8043.46, "taker_buy_quote": 14480.44249 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.791, "high": 1.802, "low": 1.79, "close": 1.802, "volume": 14633.25, "close_time": 1762606799999, "quote_volume": 26302.49448, "trades": 387, "taker_buy_base": 6466.58, "taker_buy_quote": 11625.34565 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.803, "high": 1.803, "low": 1.786, "close": 1.787, "volume": 12464.68, "close_time": 1762610399999, "quote_volume": 22370.53759, "trades": 301, "taker_buy_base": 6686.29, "taker_buy_quote": 12000.09147 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.787, "high": 1.791, "low": 1.765, "close": 1.791, "volume": 14073.98, "close_time": 1762613999999, "quote_volume": 25065.20251, "trades": 341, "taker_buy_base": 5961.33, "taker_buy_quote": 10617.97806 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.79, "high": 1.794, "low": 1.761, "close": 1.764, "volume": 11419.45, "close_time": 1762617599999, "quote_volume": 20264.62541, "trades": 273, "taker_buy_base": 4075.97, "taker_buy_quote": 7243.1028 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.763, "high": 1.769, "low": 1.748, "close": 1.766, "volume": 10587.04, "close_time": 1762621199999, "quote_volume": 18634.09141, "trades": 233, "taker_buy_base": 4136.8, "taker_buy_quote": 7283.4567 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.766, "high": 1.9, "low": 1.765, "close": 1.792, "volume": 26940.57, "close_time": 1762624799999, "quote_volume": 48232.32287, "trades": 496, "taker_buy_base": 16365.29, "taker_buy_quote": 29373.9689 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.789, "high": 1.81, "low": 1.787, "close": 1.807, "volume": 13779.06, "close_time": 1762628399999, "quote_volume": 24762.61388, "trades": 347, "taker_buy_base": 6151.61, "taker_buy_quote": 11065.04276 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.802, "high": 1.803, "low": 1.778, "close": 1.801, "volume": 8377.02, "close_time": 1762631999999, "quote_volume": 15016.17082, "trades": 205, "taker_buy_base": 3247.38, "taker_buy_quote": 5824.36546 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.799, "high": 1.819, "low": 1.793, "close": 1.815, "volume": 8705.69, "close_time": 1762635599999, "quote_volume": 15749.23325, "trades": 232, "taker_buy_base": 4594.67, "taker_buy_quote": 8314.98476 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.814, "high": 1.866, "low": 1.802, "close": 1.824, "volume": 20393.09, "close_time": 1762639199999, "quote_volume": 37128.31502, "trades": 399, "taker_buy_base": 11431.72, "taker_buy_quote": 20828.35075 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.825, "high": 1.835, "low": 1.822, "close": 1.834, "volume": 6849.04, "close_time": 1762642799999, "quote_volume": 12512.12682, "trades": 140, "taker_buy_base": 3623.61, "taker_buy_quote": 6622.9931 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.835, "high": 1.841, "low": 1.828, "close": 1.836, "volume": 7557.71, "close_time": 1762646399999, "quote_volume": 13870.22801, "trades": 146, "taker_buy_base": 3076.74, "taker_buy_quote": 5647.42148 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.835, "high": 1.836, "low": 1.811, "close": 1.825, "volume": 5186.63, "close_time": 1762649999999, "quote_volume": 9460.08743, "trades": 100, "taker_buy_base": 2163.87, "taker_buy_quote": 3945.9725 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.825, "high": 1.848, "low": 1.822, "close": 1.844, "volume": 9351.61, "close_time": 1762653599999, "quote_volume": 17161.17882, "trades": 147, "taker_buy_base": 4918.13, "taker_buy_quote": 9033.80041 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.844, "high": 1.848, "low": 1.797, "close": 1.8, "volume": 7617.11, "close_time": 1762657199999, "quote_volume": 13881.21918, "trades": 126, "taker_buy_base": 3139.83, "taker_buy_quote": 5729.17634 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.801, "high": 1.807, "low": 1.771, "close": 1.797, "volume": 14171.79, "close_time": 1762660799999, "quote_volume": 25300.91574, "trades": 196, "taker_buy_base": 5332.67, "taker_buy_quote": 9553.57597 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.798, "high": 1.811, "low": 1.794, "close": 1.807, "volume": 4699.69, "close_time": 1762664399999, "quote_volume": 8486.17896, "trades": 96, "taker_buy_base": 3465.68, "taker_buy_quote": 6259.7297 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.813, "high": 1.86, "low": 1.813, "close": 1.839, "volume": 15485.68, "close_time": 1762667999999, "quote_volume": 28507.72344, "trades": 254, "taker_buy_base": 9469.0, "taker_buy_quote": 17431.84799 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.839, "high": 1.839, "low": 1.824, "close": 1.824, "volume": 4357.07, "close_time": 1762671599999, "quote_volume": 7998.42327, "trades": 76, "taker_buy_base": 1854.89, "taker_buy_quote": 3403.97623 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.829, "high": 1.856, "low": 1.829, "close": 1.856, "volume": 8705.52, "close_time": 1762675199999, "quote_volume": 16068.17651, "trades": 152, "taker_buy_base": 4110.18, "taker_buy_quote": 7589.83078 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.856, "high": 1.861, "low": 1.832, "close": 1.846, "volume": 8283.09, "close_time": 1762678799999, "quote_volume": 15311.18384, "trades": 157, "taker_buy_base": 3588.56, "taker_buy_quote": 6634.63599 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.853, "high": 1.862, "low": 1.836, "close": 1.846, "volume": 11796.41, "close_time": 1762682399999, "quote_volume": 21841.10351, "trades": 216, "taker_buy_base": 4463.36, "taker_buy_quote": 8261.36994 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.84, "high": 1.853, "low": 1.828, "close": 1.853, "volume": 6072.16, "close_time": 1762685999999, "quote_volume": 11162.12996, "trades": 130, "taker_buy_base": 1917.8, "taker_buy_quote": 3529.87524 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.859, "high": 1.894, "low": 1.855, "close": 1.894, "volume": 30025.86, "close_time": 1762689599999, "quote_volume": 56437.02062, "trades": 366, "taker_buy_base": 18606.46, "taker_buy_quote": 34995.88673 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.893, "high": 1.9, "low": 1.88, "close": 1.89, "volume": 64015.88, "close_time": 1762693199999, "quote_volume": 121392.12189, "trades": 618, "taker_buy_base": 44084.86, "taker_buy_quote": 83645.81504 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.891, "high": 1.914, "low": 1.885, "close": 1.91, "volume": 22955.57, "close_time": 1762696799999, "quote_volume": 43592.23019, "trades": 279, "taker_buy_base": 10460.37, "taker_buy_quote": 19898.23945 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.915, "high": 1.96, "low": 1.911, "close": 1.956, "volume": 42046.61, "close_time": 1762700399999, "quote_volume": 81462.23517, "trades": 681, "taker_buy_base": 23061.38, "taker_buy_quote": 44693.14326 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.964, "high": 1.996, "low": 1.947, "close": 1.96, "volume": 41629.97, "close_time": 1762703999999, "quote_volume": 81916.96793, "trades": 722, "taker_buy_base": 20222.94, "taker_buy_quote": 39782.46236 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.959, "high": 1.97, "low": 1.947, "close": 1.97, "volume": 12726.52, "close_time": 1762707599999, "quote_volume": 24898.20313, "trades": 233, "taker_buy_base": 4717.19, "taker_buy_quote": 9236.36508 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.971, "high": 1.973, "low": 1.934, "close": 1.941, "volume": 17349.52, "close_time": 1762711199999, "quote_volume": 33880.18691, "trades": 282, "taker_buy_base": 6356.28, "taker_buy_quote": 12425.25029 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.947, "high": 1.982, "low": 1.944, "close": 1.974, "volume": 8637.1, "close_time": 1762714799999, "quote_volume": 17000.20863, "trades": 108, "taker_buy_base": 7122.76, "taker_buy_quote": 14044.24932 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.974, "high": 2.021, "low": 1.967, "close": 2.006, "volume": 53108.01, "close_time": 1762718399999, "quote_volume": 105976.51161, "trades": 571, "taker_buy_base": 31072.79, "taker_buy_quote": 62067.75771 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.013, "high": 2.021, "low": 1.972, "close": 1.991, "volume": 46236.08, "close_time": 1762721999999, "quote_volume": 91956.61426, "trades": 511, "taker_buy_base": 17778.78, "taker_buy_quote": 35404.88361 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.991, "high": 1.994, "low": 1.98, "close": 1.99, "volume": 8297.1, "close_time": 1762725599999, "quote_volume": 16497.4685, "trades": 135, "taker_buy_base": 4270.03, "taker_buy_quote": 8489.88325 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.987, "high": 1.992, "low": 1.977, "close": 1.99, "volume": 7628.61, "close_time": 1762729199999, "quote_volume": 15130.72903, "trades": 96, "taker_buy_base": 5442.71, "taker_buy_quote": 10793.61082 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.993, "high": 1.993, "low": 1.965, "close": 1.982, "volume": 9560.08, "close_time": 1762732799999, "quote_volume": 18862.33499, "trades": 239, "taker_buy_base": 2964.31, "taker_buy_quote": 5849.48396 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.982, "high": 2.007, "low": 1.974, "close": 1.995, "volume": 15018.86, "close_time": 1762736399999, "quote_volume": 29854.5053, "trades": 326, "taker_buy_base": 7070.02, "taker_buy_quote": 14056.73792 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.999, "high": 2.01, "low": 1.983, "close": 1.99, "volume": 12141.42, "close_time": 1762739999999, "quote_volume": 24189.60964, "trades": 243, "taker_buy_base": 5966.02, "taker_buy_quote": 11885.35418 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.991, "high": 2.002, "low": 1.989, "close": 1.998, "volume": 8078.12, "close_time": 1762743599999, "quote_volume": 16110.59301, "trades": 172, "taker_buy_base": 4177.35, "taker_buy_quote": 8331.32735 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.0, "high": 2.009, "low": 1.989, "close": 1.991, "volume": 7306.63, "close_time": 1762747199999, "quote_volume": 14580.83293, "trades": 182, "taker_buy_base": 3609.51, "taker_buy_quote": 7203.27591 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.994, "high": 1.996, "low": 1.988, "close": 1.991, "volume": 7741.55, "close_time": 1762750799999, "quote_volume": 15420.36485, "trades": 179, "taker_buy_base": 3596.88, "taker_buy_quote": 7162.88379 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.992, "high": 1.993, "low": 1.975, "close": 1.992, "volume": 9461.95, "close_time": 1762754399999, "quote_volume": 18820.09984, "trades": 227, "taker_buy_base": 4678.37, "taker_buy_quote": 9306.78844 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.993, "high": 1.998, "low": 1.989, "close": 1.991, "volume": 8354.49, "close_time": 1762757999999, "quote_volume": 16643.89551, "trades": 220, "taker_buy_base": 4174.88, "taker_buy_quote": 8315.78963 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.99, "high": 1.998, "low": 1.988, "close": 1.99, "volume": 7398.33, "close_time": 1762761599999, "quote_volume": 14731.51691, "trades": 196, "taker_buy_base": 3288.92, "taker_buy_quote": 6549.37981 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.991, "high": 2.013, "low": 1.99, "close": 2.012, "volume": 13846.78, "close_time": 1762765199999, "quote_volume": 27650.77756, "trades": 323, "taker_buy_base": 5717.59, "taker_buy_quote": 11415.59107 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.011, "high": 2.037, "low": 2.002, "close": 2.02, "volume": 11808.19, "close_time": 1762768799999, "quote_volume": 23840.72573, "trades": 376, "taker_buy_base": 8193.2, "taker_buy_quote": 16538.91531 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.02, "high": 2.023, "low": 1.998, "close": 2.003, "volume": 11583.22, "close_time": 1762772399999, "quote_volume": 23261.49859, "trades": 220, "taker_buy_base": 4782.62, "taker_buy_quote": 9603.61818 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.003, "high": 2.011, "low": 1.998, "close": 2.005, "volume": 6937.95, "close_time": 1762775999999, "quote_volume": 13908.47737, "trades": 161, "taker_buy_base": 3788.3, "taker_buy_quote": 7593.03844 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.005, "high": 2.005, "low": 1.989, "close": 1.992, "volume": 9890.74, "close_time": 1762779599999, "quote_volume": 19703.187, "trades": 226, "taker_buy_base": 3573.07, "taker_buy_quote": 7119.2935 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.993, "high": 2.006, "low": 1.993, "close": 2.003, "volume": 13129.21, "close_time": 1762783199999, "quote_volume": 26293.94493, "trades": 258, "taker_buy_base": 5649.44, "taker_buy_quote": 11308.99076 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 1.998, "high": 2.0, "low": 1.987, "close": 1.993, "volume": 26383.97, "close_time": 1762786799999, "quote_volume": 52530.39906, "trades": 467, "taker_buy_base": 12243.8, "taker_buy_quote": 24374.44684 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.994, "high": 2.005, "low": 1.988, "close": 1.993, "volume": 17956.73, "close_time": 1762790399999, "quote_volume": 35802.08942, "trades": 313, "taker_buy_base": 4839.79, "taker_buy_quote": 9654.29086 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.993, "high": 2.004, "low": 1.98, "close": 2.002, "volume": 16299.64, "close_time": 1762793999999, "quote_volume": 32519.16283, "trades": 314, "taker_buy_base": 6627.28, "taker_buy_quote": 13239.14267 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.001, "high": 2.023, "low": 1.999, "close": 2.003, "volume": 12789.16, "close_time": 1762797599999, "quote_volume": 25727.41543, "trades": 209, "taker_buy_base": 7706.23, "taker_buy_quote": 15512.05918 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.004, "high": 2.006, "low": 1.991, "close": 1.991, "volume": 6211.61, "close_time": 1762801199999, "quote_volume": 12397.30855, "trades": 151, "taker_buy_base": 2714.67, "taker_buy_quote": 5419.34226 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.992, "high": 2.006, "low": 1.99, "close": 1.995, "volume": 4022.07, "close_time": 1762804799999, "quote_volume": 8032.15794, "trades": 103, "taker_buy_base": 1881.64, "taker_buy_quote": 3759.73507 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.996, "high": 2.004, "low": 1.993, "close": 1.996, "volume": 5478.01, "close_time": 1762808399999, "quote_volume": 10946.56693, "trades": 122, "taker_buy_base": 2192.92, "taker_buy_quote": 4382.12287 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.994, "high": 1.995, "low": 1.989, "close": 1.993, "volume": 8774.81, "close_time": 1762811999999, "quote_volume": 17473.33199, "trades": 173, "taker_buy_base": 4569.67, "taker_buy_quote": 9099.10869 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.992, "high": 2.032, "low": 1.99, "close": 2.032, "volume": 6400.24, "close_time": 1762815599999, "quote_volume": 12820.56705, "trades": 145, "taker_buy_base": 1820.06, "taker_buy_quote": 3649.42198 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.025, "high": 2.028, "low": 2.008, "close": 2.016, "volume": 2505.66, "close_time": 1762819199999, "quote_volume": 5055.14581, "trades": 71, "taker_buy_base": 1771.44, "taker_buy_quote": 3574.28943 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.016, "high": 2.031, "low": 2.004, "close": 2.028, "volume": 2129.47, "close_time": 1762822799999, "quote_volume": 4298.68494, "trades": 45, "taker_buy_base": 1134.91, "taker_buy_quote": 2294.61454 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.028, "high": 2.054, "low": 2.024, "close": 2.029, "volume": 8966.86, "close_time": 1762826399999, "quote_volume": 18327.93581, "trades": 152, "taker_buy_base": 5083.63, "taker_buy_quote": 10404.8478 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.031, "high": 2.043, "low": 2.012, "close": 2.032, "volume": 2910.62, "close_time": 1762829999999, "quote_volume": 5908.75016, "trades": 68, "taker_buy_base": 1347.27, "taker_buy_quote": 2738.88009 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.022, "high": 2.035, "low": 2.017, "close": 2.023, "volume": 3877.28, "close_time": 1762833599999, "quote_volume": 7847.34103, "trades": 68, "taker_buy_base": 1870.98, "taker_buy_quote": 3789.81102 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.028, "high": 2.028, "low": 2.001, "close": 2.001, "volume": 821.62, "close_time": 1762837199999, "quote_volume": 1652.31877, "trades": 37, "taker_buy_base": 217.28, "taker_buy_quote": 437.9089 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 1.995, "high": 1.996, "low": 1.986, "close": 1.996, "volume": 3762.61, "close_time": 1762840799999, "quote_volume": 7490.6976, "trades": 72, "taker_buy_base": 1684.92, "taker_buy_quote": 3355.79779 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.993, "high": 2.003, "low": 1.984, "close": 2.001, "volume": 6174.86, "close_time": 1762844399999, "quote_volume": 12292.12717, "trades": 148, "taker_buy_base": 2202.19, "taker_buy_quote": 4382.62822 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.006, "high": 2.006, "low": 1.989, "close": 1.993, "volume": 3146.19, "close_time": 1762847999999, "quote_volume": 6277.82662, "trades": 72, "taker_buy_base": 1170.36, "taker_buy_quote": 2334.89348 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.993, "high": 2.001, "low": 1.987, "close": 1.992, "volume": 8466.86, "close_time": 1762851599999, "quote_volume": 16855.80267, "trades": 118, "taker_buy_base": 3911.08, "taker_buy_quote": 7787.73406 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.99, "high": 1.999, "low": 1.984, "close": 1.991, "volume": 6944.95, "close_time": 1762855199999, "quote_volume": 13834.90013, "trades": 104, "taker_buy_base": 3945.68, "taker_buy_quote": 7862.57071 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.99, "high": 1.994, "low": 1.989, "close": 1.99, "volume": 1794.08, "close_time": 1762858799999, "quote_volume": 3571.58523, "trades": 54, "taker_buy_base": 1004.19, "taker_buy_quote": 1998.55717 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.994, "high": 1.998, "low": 1.98, "close": 1.99, "volume": 24416.89, "close_time": 1762862399999, "quote_volume": 48461.30025, "trades": 209, "taker_buy_base": 4562.2, "taker_buy_quote": 9082.59716 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.994, "high": 1.997, "low": 1.985, "close": 1.989, "volume": 10330.92, "close_time": 1762865999999, "quote_volume": 20563.80276, "trades": 148, "taker_buy_base": 5676.71, "taker_buy_quote": 11301.05922 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.991, "high": 1.993, "low": 1.987, "close": 1.989, "volume": 14375.78, "close_time": 1762869599999, "quote_volume": 28603.56038, "trades": 180, "taker_buy_base": 5489.75, "taker_buy_quote": 10925.45181 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.99, "high": 2.02, "low": 1.986, "close": 2.02, "volume": 30806.77, "close_time": 1762873199999, "quote_volume": 61342.60389, "trades": 415, "taker_buy_base": 14092.27, "taker_buy_quote": 28060.01626 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.015, "high": 2.015, "low": 1.988, "close": 1.997, "volume": 12239.54, "close_time": 1762876799999, "quote_volume": 24390.65141, "trades": 213, "taker_buy_base": 2599.19, "taker_buy_quote": 5176.68237 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.999, "high": 2.003, "low": 1.991, "close": 2.0, "volume": 15138.29, "close_time": 1762880399999, "quote_volume": 30252.7096, "trades": 208, "taker_buy_base": 11228.23, "taker_buy_quote": 22442.58985 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.001, "high": 2.006, "low": 1.984, "close": 1.999, "volume": 5482.18, "close_time": 1762883999999, "quote_volume": 10910.93491, "trades": 90, "taker_buy_base": 928.65, "taker_buy_quote": 1850.74975 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 2.0, "high": 2.0, "low": 1.989, "close": 1.993, "volume": 1962.16, "close_time": 1762887599999, "quote_volume": 3908.25081, "trades": 35, "taker_buy_base": 1411.94, "taker_buy_quote": 2811.77882 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.992, "high": 1.996, "low": 1.989, "close": 1.989, "volume": 964.28, "close_time": 1762891199999, "quote_volume": 1919.73035, "trades": 26, "taker_buy_base": 501.12, "taker_buy_quote": 998.33277 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.991, "high": 1.996, "low": 1.988, "close": 1.99, "volume": 6254.07, "close_time": 1762894799999, "quote_volume": 12450.45564, "trades": 101, "taker_buy_base": 3944.9, "taker_buy_quote": 7856.11484 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.993, "high": 1.993, "low": 1.989, "close": 1.993, "volume": 3593.63, "close_time": 1762898399999, "quote_volume": 7155.99374, "trades": 66, "taker_buy_base": 1968.95, "taker_buy_quote": 3921.12129 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.99, "high": 2.005, "low": 1.989, "close": 2.002, "volume": 3595.8, "close_time": 1762901999999, "quote_volume": 7175.04678, "trades": 37, "taker_buy_base": 1922.96, "taker_buy_quote": 3831.73597 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 1.997, "high": 1.997, "low": 1.988, "close": 1.992, "volume": 6919.6, "close_time": 1762905599999, "quote_volume": 13770.379, "trades": 141, "taker_buy_base": 3278.16, "taker_buy_quote": 6523.76238 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.993, "high": 2.006, "low": 1.989, "close": 1.991, "volume": 12225.9, "close_time": 1762909199999, "quote_volume": 24431.30064, "trades": 219, "taker_buy_base": 3723.33, "taker_buy_quote": 7443.77177 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.991, "high": 2.022, "low": 1.989, "close": 2.005, "volume": 19810.45, "close_time": 1762912799999, "quote_volume": 39703.21111, "trades": 414, "taker_buy_base": 6956.96, "taker_buy_quote": 13943.18396 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.004, "high": 2.008, "low": 1.989, "close": 1.999, "volume": 6666.14, "close_time": 1762916399999, "quote_volume": 13297.65561, "trades": 166, "taker_buy_base": 3294.62, "taker_buy_quote": 6574.06709 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 1.998, "high": 2.008, "low": 1.998, "close": 2.001, "volume": 2623.16, "close_time": 1762919999999, "quote_volume": 5253.74962, "trades": 82, "taker_buy_base": 1523.44, "taker_buy_quote": 3050.61242 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.001, "high": 2.007, "low": 1.999, "close": 2.005, "volume": 2130.15, "close_time": 1762923599999, "quote_volume": 4265.39715, "trades": 68, "taker_buy_base": 899.51, "taker_buy_quote": 1800.99544 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.006, "high": 2.008, "low": 1.998, "close": 2.0, "volume": 1936.59, "close_time": 1762927199999, "quote_volume": 3878.88625, "trades": 70, "taker_buy_base": 1054.85, "taker_buy_quote": 2113.06438 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.0, "high": 2.015, "low": 1.999, "close": 2.008, "volume": 5155.78, "close_time": 1762930799999, "quote_volume": 10363.10587, "trades": 133, "taker_buy_base": 3057.41, "taker_buy_quote": 6144.6711 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.006, "high": 2.012, "low": 2.0, "close": 2.002, "volume": 8533.22, "close_time": 1762934399999, "quote_volume": 17107.51189, "trades": 127, "taker_buy_base": 2000.09, "taker_buy_quote": 4014.78395 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.003, "high": 2.026, "low": 1.999, "close": 2.011, "volume": 8439.02, "close_time": 1762937999999, "quote_volume": 16983.45981, "trades": 171, "taker_buy_base": 4808.17, "taker_buy_quote": 9683.93879 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.01, "high": 2.019, "low": 1.998, "close": 2.003, "volume": 7709.86, "close_time": 1762941599999, "quote_volume": 15477.08801, "trades": 170, "taker_buy_base": 3360.13, "taker_buy_quote": 6746.49917 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.004, "high": 2.012, "low": 2.002, "close": 2.006, "volume": 4508.09, "close_time": 1762945199999, "quote_volume": 9046.4542, "trades": 111, "taker_buy_base": 2469.22, "taker_buy_quote": 4956.6734 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.008, "high": 2.018, "low": 2.006, "close": 2.01, "volume": 3035.8, "close_time": 1762948799999, "quote_volume": 6105.65697, "trades": 99, "taker_buy_base": 2150.24, "taker_buy_quote": 4324.73221 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.01, "high": 2.014, "low": 1.999, "close": 2.002, "volume": 6424.69, "close_time": 1762952399999, "quote_volume": 12882.34775, "trades": 168, "taker_buy_base": 4566.92, "taker_buy_quote": 9156.79324 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.003, "high": 2.017, "low": 1.999, "close": 2.012, "volume": 4490.79, "close_time": 1762955999999, "quote_volume": 9020.98682, "trades": 153, "taker_buy_base": 1768.69, "taker_buy_quote": 3552.53173 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.011, "high": 2.021, "low": 1.997, "close": 2.003, "volume": 15091.81, "close_time": 1762959599999, "quote_volume": 30272.05406, "trades": 357, "taker_buy_base": 7703.96, "taker_buy_quote": 15455.76217 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.006, "high": 2.009, "low": 1.979, "close": 2.001, "volume": 39308.61, "close_time": 1762963199999, "quote_volume": 78379.45793, "trades": 566, "taker_buy_base": 16434.83, "taker_buy_quote": 32810.6585 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.006, "high": 2.018, "low": 1.996, "close": 2.0, "volume": 26725.34, "close_time": 1762966799999, "quote_volume": 53522.47388, "trades": 509, "taker_buy_base": 9853.4, "taker_buy_quote": 19735.54765 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.0, "high": 2.018, "low": 1.998, "close": 2.014, "volume": 7486.48, "close_time": 1762970399999, "quote_volume": 15014.1185, "trades": 163, "taker_buy_base": 4012.17, "taker_buy_quote": 8046.00634 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.015, "high": 2.046, "low": 2.015, "close": 2.015, "volume": 21505.43, "close_time": 1762973999999, "quote_volume": 43711.89281, "trades": 391, "taker_buy_base": 9260.45, "taker_buy_quote": 18823.34415 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.013, "high": 2.013, "low": 1.998, "close": 2.001, "volume": 12134.43, "close_time": 1762977599999, "quote_volume": 24306.10763, "trades": 237, "taker_buy_base": 6608.14, "taker_buy_quote": 13233.58526 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.001, "high": 2.009, "low": 1.989, "close": 2.009, "volume": 10544.33, "close_time": 1762981199999, "quote_volume": 21092.1916, "trades": 291, "taker_buy_base": 4640.25, "taker_buy_quote": 9284.24131 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.01, "high": 2.039, "low": 2.005, "close": 2.012, "volume": 13431.96, "close_time": 1762984799999, "quote_volume": 27174.80005, "trades": 289, "taker_buy_base": 7248.57, "taker_buy_quote": 14652.07254 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.011, "high": 2.017, "low": 2.003, "close": 2.017, "volume": 3038.7, "close_time": 1762988399999, "quote_volume": 6107.96576, "trades": 66, "taker_buy_base": 1705.87, "taker_buy_quote": 3429.10679 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.017, "high": 2.018, "low": 2.004, "close": 2.008, "volume": 1294.32, "close_time": 1762991999999, "quote_volume": 2607.79663, "trades": 55, "taker_buy_base": 571.77, "taker_buy_quote": 1152.65832 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.008, "high": 2.02, "low": 2.008, "close": 2.012, "volume": 552.6, "close_time": 1762995599999, "quote_volume": 1111.70294, "trades": 20, "taker_buy_base": 11.71, "taker_buy_quote": 23.5834 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.016, "high": 2.039, "low": 2.016, "close": 2.027, "volume": 3810.35, "close_time": 1762999199999, "quote_volume": 7735.07406, "trades": 68, "taker_buy_base": 1552.91, "taker_buy_quote": 3151.55216 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.027, "high": 2.028, "low": 2.017, "close": 2.024, "volume": 607.28, "close_time": 1763002799999, "quote_volume": 1228.18649, "trades": 24, "taker_buy_base": 197.53, "taker_buy_quote": 400.15351 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.021, "high": 2.04, "low": 1.996, "close": 2.032, "volume": 2416.54, "close_time": 1763006399999, "quote_volume": 4880.15366, "trades": 68, "taker_buy_base": 1379.09, "taker_buy_quote": 2791.70354 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.03, "high": 2.05, "low": 2.018, "close": 2.048, "volume": 1669.93, "close_time": 1763009999999, "quote_volume": 3395.84841, "trades": 43, "taker_buy_base": 818.87, "taker_buy_quote": 1662.22336 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.04, "high": 2.132, "low": 2.036, "close": 2.106, "volume": 15074.04, "close_time": 1763013599999, "quote_volume": 31544.189, "trades": 237, "taker_buy_base": 6787.89, "taker_buy_quote": 14222.4787 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.105, "high": 2.115, "low": 2.086, "close": 2.092, "volume": 12489.96, "close_time": 1763017199999, "quote_volume": 26212.69243, "trades": 206, "taker_buy_base": 5687.9, "taker_buy_quote": 11919.45336 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.094, "high": 2.102, "low": 2.069, "close": 2.072, "volume": 35782.72, "close_time": 1763020799999, "quote_volume": 75023.01743, "trades": 337, "taker_buy_base": 7294.15, "taker_buy_quote": 15237.67263 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.071, "high": 2.092, "low": 2.069, "close": 2.089, "volume": 8497.88, "close_time": 1763024399999, "quote_volume": 17709.11924, "trades": 133, "taker_buy_base": 4604.55, "taker_buy_quote": 9590.03464 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.094, "high": 2.12, "low": 2.059, "close": 2.078, "volume": 32713.88, "close_time": 1763027999999, "quote_volume": 68188.60455, "trades": 357, "taker_buy_base": 19242.98, "taker_buy_quote": 40137.93495 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.08, "high": 2.15, "low": 2.065, "close": 2.07, "volume": 35394.57, "close_time": 1763031599999, "quote_volume": 74436.82207, "trades": 465, "taker_buy_base": 17620.45, "taker_buy_quote": 37184.7471 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.072, "high": 2.072, "low": 2.04, "close": 2.056, "volume": 19573.53, "close_time": 1763035199999, "quote_volume": 40265.11649, "trades": 209, "taker_buy_base": 3959.85, "taker_buy_quote": 8155.25842 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.059, "high": 2.059, "low": 2.041, "close": 2.051, "volume": 4675.24, "close_time": 1763038799999, "quote_volume": 9578.7077, "trades": 88, "taker_buy_base": 2686.26, "taker_buy_quote": 5506.54516 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.048, "high": 2.05, "low": 2.018, "close": 2.024, "volume": 8050.87, "close_time": 1763042399999, "quote_volume": 16361.55851, "trades": 142, "taker_buy_base": 4072.65, "taker_buy_quote": 8282.86791 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.017, "high": 2.036, "low": 1.996, "close": 2.017, "volume": 13823.02, "close_time": 1763045999999, "quote_volume": 27783.98472, "trades": 215, "taker_buy_base": 8811.13, "taker_buy_quote": 17703.34382 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.012, "high": 2.017, "low": 1.996, "close": 2.002, "volume": 11773.43, "close_time": 1763049599999, "quote_volume": 23549.66065, "trades": 203, "taker_buy_base": 5181.45, "taker_buy_quote": 10362.36792 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.008, "high": 2.016, "low": 1.997, "close": 1.999, "volume": 7752.8, "close_time": 1763053199999, "quote_volume": 15522.53271, "trades": 129, "taker_buy_base": 3974.75, "taker_buy_quote": 7952.91523 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.999, "high": 2.003, "low": 1.994, "close": 1.999, "volume": 36808.03, "close_time": 1763056799999, "quote_volume": 73568.24939, "trades": 411, "taker_buy_base": 24724.05, "taker_buy_quote": 49427.22187 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.999, "high": 2.009, "low": 1.991, "close": 2.0, "volume": 45943.61, "close_time": 1763060399999, "quote_volume": 91839.13357, "trades": 495, "taker_buy_base": 30072.22, "taker_buy_quote": 60127.48456 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.0, "high": 2.01, "low": 1.97, "close": 2.001, "volume": 56897.89, "close_time": 1763063999999, "quote_volume": 113028.13087, "trades": 494, "taker_buy_base": 25864.25, "taker_buy_quote": 51458.18428 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.998, "high": 2.026, "low": 1.995, "close": 2.013, "volume": 74892.11, "close_time": 1763067599999, "quote_volume": 150012.48152, "trades": 632, "taker_buy_base": 58533.62, "taker_buy_quote": 117172.87573 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.011, "high": 2.014, "low": 1.992, "close": 2.01, "volume": 24801.86, "close_time": 1763071199999, "quote_volume": 49617.52261, "trades": 302, "taker_buy_base": 14263.33, "taker_buy_quote": 28519.31547 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.004, "high": 2.04, "low": 2.003, "close": 2.032, "volume": 18313.66, "close_time": 1763074799999, "quote_volume": 37036.38262, "trades": 228, "taker_buy_base": 3920.51, "taker_buy_quote": 7937.39427 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.032, "high": 2.067, "low": 2.025, "close": 2.066, "volume": 15269.11, "close_time": 1763078399999, "quote_volume": 31372.69682, "trades": 295, "taker_buy_base": 7217.98, "taker_buy_quote": 14834.08454 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.064, "high": 2.086, "low": 2.038, "close": 2.042, "volume": 11682.51, "close_time": 1763081999999, "quote_volume": 24139.78903, "trades": 234, "taker_buy_base": 5767.47, "taker_buy_quote": 11927.05872 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.038, "high": 2.041, "low": 2.012, "close": 2.023, "volume": 6820.77, "close_time": 1763085599999, "quote_volume": 13812.69625, "trades": 167, "taker_buy_base": 4569.97, "taker_buy_quote": 9254.95903 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.026, "high": 2.043, "low": 2.024, "close": 2.037, "volume": 7093.77, "close_time": 1763089199999, "quote_volume": 14430.88048, "trades": 150, "taker_buy_base": 4849.83, "taker_buy_quote": 9866.82269 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.037, "high": 2.037, "low": 2.017, "close": 2.023, "volume": 3598.9, "close_time": 1763092799999, "quote_volume": 7297.84968, "trades": 103, "taker_buy_base": 1723.76, "taker_buy_quote": 3496.17771 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.022, "high": 2.022, "low": 1.994, "close": 2.002, "volume": 22565.97, "close_time": 1763096399999, "quote_volume": 45135.33611, "trades": 495, "taker_buy_base": 8884.86, "taker_buy_quote": 17770.87484 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.005, "high": 2.016, "low": 2.001, "close": 2.009, "volume": 7454.33, "close_time": 1763099999999, "quote_volume": 14963.40605, "trades": 166, "taker_buy_base": 3438.54, "taker_buy_quote": 6911.03535 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.01, "high": 2.026, "low": 1.997, "close": 2.025, "volume": 12482.72, "close_time": 1763103599999, "quote_volume": 24983.21169, "trades": 302, "taker_buy_base": 4799.0, "taker_buy_quote": 9606.71937 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.027, "high": 2.048, "low": 2.019, "close": 2.031, "volume": 17714.61, "close_time": 1763107199999, "quote_volume": 36011.77905, "trades": 396, "taker_buy_base": 7671.88, "taker_buy_quote": 15610.92127 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.03, "high": 2.041, "low": 1.979, "close": 2.011, "volume": 110369.98, "close_time": 1763110799999, "quote_volume": 221462.89179, "trades": 1006, "taker_buy_base": 33169.0, "taker_buy_quote": 66599.39368 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.008, "high": 2.015, "low": 1.989, "close": 2.0, "volume": 43262.16, "close_time": 1763114399999, "quote_volume": 86510.62401, "trades": 615, "taker_buy_base": 26089.93, "taker_buy_quote": 52205.16387 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.0, "high": 2.012, "low": 1.997, "close": 1.999, "volume": 24120.4, "close_time": 1763117999999, "quote_volume": 48285.69688, "trades": 434, "taker_buy_base": 12795.28, "taker_buy_quote": 25628.36197 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.999, "high": 2.003, "low": 1.988, "close": 2.002, "volume": 69996.61, "close_time": 1763121599999, "quote_volume": 139850.59439, "trades": 1224, "taker_buy_base": 34967.08, "taker_buy_quote": 69880.88803 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.003, "high": 2.02, "low": 1.996, "close": 2.007, "volume": 87884.97, "close_time": 1763125199999, "quote_volume": 175700.07653, "trades": 908, "taker_buy_base": 65829.1, "taker_buy_quote": 131613.00544 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.008, "high": 2.011, "low": 1.996, "close": 1.999, "volume": 33575.49, "close_time": 1763128799999, "quote_volume": 67135.8086, "trades": 767, "taker_buy_base": 15657.86, "taker_buy_quote": 31310.08114 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.001, "high": 2.06, "low": 1.998, "close": 2.05, "volume": 17086.8, "close_time": 1763132399999, "quote_volume": 34648.31263, "trades": 415, "taker_buy_base": 9548.79, "taker_buy_quote": 19372.17166 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.051, "high": 2.059, "low": 2.027, "close": 2.044, "volume": 15318.36, "close_time": 1763135999999, "quote_volume": 31323.47728, "trades": 333, "taker_buy_base": 6365.27, "taker_buy_quote": 13025.31341 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.047, "high": 2.075, "low": 2.015, "close": 2.069, "volume": 22335.13, "close_time": 1763139599999, "quote_volume": 45745.14259, "trades": 339, "taker_buy_base": 11253.85, "taker_buy_quote": 23085.10398 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.07, "high": 2.086, "low": 2.033, "close": 2.041, "volume": 11427.98, "close_time": 1763143199999, "quote_volume": 23613.56645, "trades": 265, "taker_buy_base": 4252.68, "taker_buy_quote": 8782.25917 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.041, "high": 2.046, "low": 1.997, "close": 2.0, "volume": 30888.79, "close_time": 1763146799999, "quote_volume": 62402.91387, "trades": 635, "taker_buy_base": 15590.14, "taker_buy_quote": 31459.51107 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.001, "high": 2.026, "low": 1.997, "close": 2.016, "volume": 14592.5, "close_time": 1763150399999, "quote_volume": 29299.17561, "trades": 301, "taker_buy_base": 8932.98, "taker_buy_quote": 17929.23796 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.016, "high": 2.016, "low": 1.993, "close": 2.002, "volume": 35076.22, "close_time": 1763153999999, "quote_volume": 70169.13011, "trades": 690, "taker_buy_base": 17235.46, "taker_buy_quote": 34476.98642 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.0, "high": 2.016, "low": 1.998, "close": 2.006, "volume": 7236.54, "close_time": 1763157599999, "quote_volume": 14511.76037, "trades": 167, "taker_buy_base": 4023.87, "taker_buy_quote": 8065.4718 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.006, "high": 2.009, "low": 1.997, "close": 2.002, "volume": 10019.38, "close_time": 1763161199999, "quote_volume": 20035.18348, "trades": 143, "taker_buy_base": 6816.66, "taker_buy_quote": 13629.9584 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.001, "high": 2.008, "low": 1.993, "close": 2.0, "volume": 32858.27, "close_time": 1763164799999, "quote_volume": 65665.76444, "trades": 469, "taker_buy_base": 24129.92, "taker_buy_quote": 48230.55215 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.004, "high": 2.007, "low": 1.997, "close": 2.0, "volume": 8962.93, "close_time": 1763168399999, "quote_volume": 17940.42509, "trades": 122, "taker_buy_base": 3157.27, "taker_buy_quote": 6313.80376 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.003, "high": 2.028, "low": 1.998, "close": 2.028, "volume": 1118.59, "close_time": 1763171999999, "quote_volume": 2239.52513, "trades": 34, "taker_buy_base": 872.94, "taker_buy_quote": 1746.81547 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.024, "high": 2.036, "low": 2.021, "close": 2.035, "volume": 774.89, "close_time": 1763175599999, "quote_volume": 1569.70696, "trades": 26, "taker_buy_base": 401.26, "taker_buy_quote": 812.35349 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.038, "high": 2.038, "low": 2.025, "close": 2.025, "volume": 1649.27, "close_time": 1763179199999, "quote_volume": 3346.19446, "trades": 45, "taker_buy_base": 752.68, "taker_buy_quote": 1527.05704 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.023, "high": 2.027, "low": 2.009, "close": 2.013, "volume": 2075.28, "close_time": 1763182799999, "quote_volume": 4193.01771, "trades": 56, "taker_buy_base": 1059.82, "taker_buy_quote": 2142.4572 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.015, "high": 2.023, "low": 2.008, "close": 2.021, "volume": 3714.65, "close_time": 1763186399999, "quote_volume": 7486.67439, "trades": 61, "taker_buy_base": 3197.77, "taker_buy_quote": 6445.69021 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.02, "high": 2.025, "low": 2.011, "close": 2.015, "volume": 3808.71, "close_time": 1763189999999, "quote_volume": 7680.66963, "trades": 50, "taker_buy_base": 934.19, "taker_buy_quote": 1885.63983 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.01, "high": 2.017, "low": 2.004, "close": 2.01, "volume": 1018.33, "close_time": 1763193599999, "quote_volume": 2047.80675, "trades": 47, "taker_buy_base": 707.42, "taker_buy_quote": 1422.64318 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.01, "high": 2.01, "low": 1.997, "close": 1.999, "volume": 9366.86, "close_time": 1763197199999, "quote_volume": 18728.5451, "trades": 254, "taker_buy_base": 5016.18, "taker_buy_quote": 10030.17939 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 1.999, "high": 2.005, "low": 1.989, "close": 1.999, "volume": 12332.77, "close_time": 1763200799999, "quote_volume": 24628.9207, "trades": 203, "taker_buy_base": 5589.89, "taker_buy_quote": 11175.17965 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 1.999, "high": 2.005, "low": 1.998, "close": 1.998, "volume": 2882.62, "close_time": 1763204399999, "quote_volume": 5765.70137, "trades": 81, "taker_buy_base": 1134.92, "taker_buy_quote": 2269.27998 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 1.999, "high": 2.002, "low": 1.996, "close": 1.999, "volume": 7552.57, "close_time": 1763207999999, "quote_volume": 15093.6031, "trades": 198, "taker_buy_base": 3529.08, "taker_buy_quote": 7054.65339 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.999, "high": 2.012, "low": 1.998, "close": 2.004, "volume": 2597.72, "close_time": 1763211599999, "quote_volume": 5207.59419, "trades": 108, "taker_buy_base": 804.9, "taker_buy_quote": 1610.62959 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.004, "high": 2.024, "low": 1.999, "close": 2.022, "volume": 5118.93, "close_time": 1763215199999, "quote_volume": 10287.26696, "trades": 133, "taker_buy_base": 3579.98, "taker_buy_quote": 7193.87267 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.022, "high": 2.027, "low": 2.004, "close": 2.006, "volume": 4394.51, "close_time": 1763218799999, "quote_volume": 8885.84655, "trades": 48, "taker_buy_base": 3477.11, "taker_buy_quote": 7033.80842 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.005, "high": 2.006, "low": 1.998, "close": 2.001, "volume": 5582.0, "close_time": 1763222399999, "quote_volume": 11165.12909, "trades": 182, "taker_buy_base": 2924.67, "taker_buy_quote": 5851.28807 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.0, "high": 2.008, "low": 1.997, "close": 2.008, "volume": 2336.8, "close_time": 1763225999999, "quote_volume": 4672.09169, "trades": 88, "taker_buy_base": 454.98, "taker_buy_quote": 909.87142 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.007, "high": 2.008, "low": 1.999, "close": 2.008, "volume": 994.11, "close_time": 1763229599999, "quote_volume": 1990.9474, "trades": 37, "taker_buy_base": 412.51, "taker_buy_quote": 826.79024 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.008, "high": 2.023, "low": 2.008, "close": 2.021, "volume": 4513.44, "close_time": 1763233199999, "quote_volume": 9097.02236, "trades": 75, "taker_buy_base": 1549.87, "taker_buy_quote": 3126.64949 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.016, "high": 2.025, "low": 2.016, "close": 2.021, "volume": 1097.32, "close_time": 1763236799999, "quote_volume": 2216.78382, "trades": 23, "taker_buy_base": 64.08, "taker_buy_quote": 129.31612 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.019, "high": 2.021, "low": 1.998, "close": 1.999, "volume": 1891.59, "close_time": 1763240399999, "quote_volume": 3796.17951, "trades": 44, "taker_buy_base": 599.11, "taker_buy_quote": 1197.80157 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 1.999, "high": 2.006, "low": 1.996, "close": 1.999, "volume": 6210.66, "close_time": 1763243999999, "quote_volume": 12421.2563, "trades": 132, "taker_buy_base": 3450.1, "taker_buy_quote": 6902.18567 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.003, "high": 2.004, "low": 1.998, "close": 1.999, "volume": 487.95, "close_time": 1763247599999, "quote_volume": 975.73794, "trades": 28, "taker_buy_base": 104.44, "taker_buy_quote": 208.86281 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.001, "high": 2.001, "low": 1.998, "close": 2.0, "volume": 1269.54, "close_time": 1763251199999, "quote_volume": 2538.63274, "trades": 37, "taker_buy_base": 377.39, "taker_buy_quote": 754.83339 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.999, "high": 2.008, "low": 1.997, "close": 2.003, "volume": 4467.55, "close_time": 1763254799999, "quote_volume": 8934.82725, "trades": 114, "taker_buy_base": 712.28, "taker_buy_quote": 1424.8821 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.0, "high": 2.005, "low": 1.997, "close": 2.004, "volume": 3500.31, "close_time": 1763258399999, "quote_volume": 6997.68453, "trades": 120, "taker_buy_base": 765.37, "taker_buy_quote": 1530.14856 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.003, "high": 2.032, "low": 2.001, "close": 2.025, "volume": 1379.87, "close_time": 1763261999999, "quote_volume": 2788.08723, "trades": 63, "taker_buy_base": 822.39, "taker_buy_quote": 1662.638 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.021, "high": 2.031, "low": 2.021, "close": 2.021, "volume": 2979.29, "close_time": 1763265599999, "quote_volume": 6040.434, "trades": 47, "taker_buy_base": 793.78, "taker_buy_quote": 1607.1268 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.021, "high": 2.027, "low": 2.01, "close": 2.016, "volume": 5730.58, "close_time": 1763269199999, "quote_volume": 11570.19284, "trades": 119, "taker_buy_base": 1076.4, "taker_buy_quote": 2173.30679 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.018, "high": 2.03, "low": 2.018, "close": 2.028, "volume": 886.75, "close_time": 1763272799999, "quote_volume": 1794.17682, "trades": 26, "taker_buy_base": 381.51, "taker_buy_quote": 771.33073 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.032, "high": 2.082, "low": 2.032, "close": 2.039, "volume": 15320.77, "close_time": 1763276399999, "quote_volume": 31483.43961, "trades": 310, "taker_buy_base": 6369.47, "taker_buy_quote": 13074.97272 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.037, "high": 2.059, "low": 2.037, "close": 2.052, "volume": 8554.4, "close_time": 1763279999999, "quote_volume": 17518.0753, "trades": 188, "taker_buy_base": 5420.81, "taker_buy_quote": 11094.88021 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.054, "high": 2.055, "low": 2.035, "close": 2.038, "volume": 7658.14, "close_time": 1763283599999, "quote_volume": 15647.77447, "trades": 187, "taker_buy_base": 2481.21, "taker_buy_quote": 5068.82769 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.04, "high": 2.055, "low": 2.032, "close": 2.054, "volume": 6513.33, "close_time": 1763287199999, "quote_volume": 13260.66115, "trades": 80, "taker_buy_base": 5065.95, "taker_buy_quote": 10306.48016 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.052, "high": 2.056, "low": 2.046, "close": 2.05, "volume": 2629.23, "close_time": 1763290799999, "quote_volume": 5397.61439, "trades": 59, "taker_buy_base": 1934.08, "taker_buy_quote": 3972.43858 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.049, "high": 2.058, "low": 2.001, "close": 2.005, "volume": 9087.43, "close_time": 1763294399999, "quote_volume": 18411.13724, "trades": 169, "taker_buy_base": 3868.89, "taker_buy_quote": 7833.66774 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.01, "high": 2.015, "low": 1.996, "close": 2.009, "volume": 6237.8, "close_time": 1763297999999, "quote_volume": 12483.25408, "trades": 152, "taker_buy_base": 2685.75, "taker_buy_quote": 5378.21508 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.007, "high": 2.009, "low": 1.998, "close": 2.003, "volume": 5460.31, "close_time": 1763301599999, "quote_volume": 10941.77537, "trades": 100, "taker_buy_base": 1439.33, "taker_buy_quote": 2886.16896 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.004, "high": 2.012, "low": 1.999, "close": 1.999, "volume": 3149.23, "close_time": 1763305199999, "quote_volume": 6309.13532, "trades": 64, "taker_buy_base": 1212.86, "taker_buy_quote": 2431.62089 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 1.998, "high": 2.002, "low": 1.987, "close": 1.999, "volume": 24550.97, "close_time": 1763308799999, "quote_volume": 49044.78004, "trades": 393, "taker_buy_base": 11481.4, "taker_buy_quote": 22948.73331 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.997, "high": 2.01, "low": 1.992, "close": 1.999, "volume": 22503.49, "close_time": 1763312399999, "quote_volume": 44961.13977, "trades": 419, "taker_buy_base": 12083.88, "taker_buy_quote": 24153.45926 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.0, "high": 2.006, "low": 1.996, "close": 2.006, "volume": 31252.19, "close_time": 1763315999999, "quote_volume": 62472.30025, "trades": 140, "taker_buy_base": 26033.46, "taker_buy_quote": 52043.22822 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.011, "high": 2.031, "low": 1.997, "close": 1.998, "volume": 10556.96, "close_time": 1763319599999, "quote_volume": 21201.02988, "trades": 146, "taker_buy_base": 6259.33, "taker_buy_quote": 12546.98328 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.002, "high": 2.014, "low": 1.997, "close": 1.999, "volume": 3860.11, "close_time": 1763323199999, "quote_volume": 7735.87621, "trades": 82, "taker_buy_base": 2483.08, "taker_buy_quote": 4976.08004 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.0, "high": 2.011, "low": 1.998, "close": 2.003, "volume": 22497.77, "close_time": 1763326799999, "quote_volume": 45013.25072, "trades": 186, "taker_buy_base": 17660.37, "taker_buy_quote": 35336.58665 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 1.998, "high": 2.003, "low": 1.991, "close": 1.999, "volume": 19973.52, "close_time": 1763330399999, "quote_volume": 39905.53264, "trades": 235, "taker_buy_base": 12739.77, "taker_buy_quote": 25466.2043 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.997, "high": 2.006, "low": 1.994, "close": 2.006, "volume": 10809.26, "close_time": 1763333999999, "quote_volume": 21601.56301, "trades": 257, "taker_buy_base": 4541.14, "taker_buy_quote": 9079.82941 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 1.999, "high": 2.005, "low": 1.995, "close": 2.001, "volume": 10934.24, "close_time": 1763337599999, "quote_volume": 21852.4386, "trades": 114, "taker_buy_base": 2690.89, "taker_buy_quote": 5380.15435 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.0, "high": 2.03, "low": 1.996, "close": 2.022, "volume": 5517.69, "close_time": 1763341199999, "quote_volume": 11036.74768, "trades": 84, "taker_buy_base": 1712.29, "taker_buy_quote": 3426.92522 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.019, "high": 2.019, "low": 2.006, "close": 2.011, "volume": 1474.66, "close_time": 1763344799999, "quote_volume": 2969.99398, "trades": 49, "taker_buy_base": 576.28, "taker_buy_quote": 1160.22752 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.013, "high": 2.03, "low": 1.9, "close": 1.982, "volume": 28327.09, "close_time": 1763348399999, "quote_volume": 56024.25416, "trades": 415, "taker_buy_base": 12754.01, "taker_buy_quote": 25078.36138 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.981, "high": 2.006, "low": 1.976, "close": 2.005, "volume": 21958.27, "close_time": 1763351999999, "quote_volume": 43767.23963, "trades": 562, "taker_buy_base": 13819.76, "taker_buy_quote": 27551.59277 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.006, "high": 2.017, "low": 1.999, "close": 2.007, "volume": 5248.77, "close_time": 1763355599999, "quote_volume": 10541.90356, "trades": 106, "taker_buy_base": 2762.43, "taker_buy_quote": 5543.26962 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.008, "high": 2.008, "low": 1.997, "close": 1.998, "volume": 6962.46, "close_time": 1763359199999, "quote_volume": 13923.62506, "trades": 181, "taker_buy_base": 3447.31, "taker_buy_quote": 6893.21751 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.0, "high": 2.003, "low": 1.99, "close": 2.001, "volume": 3220.54, "close_time": 1763362799999, "quote_volume": 6430.32487, "trades": 104, "taker_buy_base": 1845.95, "taker_buy_quote": 3687.01156 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.002, "high": 2.013, "low": 1.997, "close": 2.009, "volume": 12755.47, "close_time": 1763366399999, "quote_volume": 25571.82894, "trades": 194, "taker_buy_base": 3940.84, "taker_buy_quote": 7906.23162 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.009, "high": 2.009, "low": 1.989, "close": 1.993, "volume": 9866.38, "close_time": 1763369999999, "quote_volume": 19718.74092, "trades": 178, "taker_buy_base": 3562.25, "taker_buy_quote": 7124.68753 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.993, "high": 2.005, "low": 1.989, "close": 1.992, "volume": 6145.79, "close_time": 1763373599999, "quote_volume": 12259.10185, "trades": 146, "taker_buy_base": 3485.99, "taker_buy_quote": 6952.76897 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.992, "high": 1.997, "low": 1.973, "close": 1.981, "volume": 15206.55, "close_time": 1763377199999, "quote_volume": 30165.52298, "trades": 429, "taker_buy_base": 8637.27, "taker_buy_quote": 17134.25021 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.982, "high": 1.997, "low": 1.981, "close": 1.99, "volume": 19673.65, "close_time": 1763380799999, "quote_volume": 39125.39474, "trades": 572, "taker_buy_base": 12295.91, "taker_buy_quote": 24453.87311 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.99, "high": 1.991, "low": 1.982, "close": 1.983, "volume": 30066.01, "close_time": 1763384399999, "quote_volume": 59744.83524, "trades": 783, "taker_buy_base": 17035.41, "taker_buy_quote": 33852.67362 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.983, "high": 1.988, "low": 1.851, "close": 1.886, "volume": 52329.2, "close_time": 1763387999999, "quote_volume": 100936.72116, "trades": 880, "taker_buy_base": 21792.26, "taker_buy_quote": 41864.74977 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.883, "high": 1.948, "low": 1.858, "close": 1.915, "volume": 20813.93, "close_time": 1763391599999, "quote_volume": 39708.80215, "trades": 305, "taker_buy_base": 7464.59, "taker_buy_quote": 14130.8914 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.925, "high": 1.929, "low": 1.872, "close": 1.876, "volume": 8506.08, "close_time": 1763395199999, "quote_volume": 16074.34326, "trades": 97, "taker_buy_base": 2406.61, "taker_buy_quote": 4550.54345 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.876, "high": 1.876, "low": 1.83, "close": 1.857, "volume": 22685.86, "close_time": 1763398799999, "quote_volume": 41912.51539, "trades": 315, "taker_buy_base": 11772.95, "taker_buy_quote": 21794.73569 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.857, "high": 1.864, "low": 1.813, "close": 1.816, "volume": 16182.24, "close_time": 1763402399999, "quote_volume": 29755.96952, "trades": 344, "taker_buy_base": 4263.06, "taker_buy_quote": 7879.7616 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.814, "high": 1.821, "low": 1.8, "close": 1.805, "volume": 13429.01, "close_time": 1763405999999, "quote_volume": 24248.04474, "trades": 280, "taker_buy_base": 4074.61, "taker_buy_quote": 7371.80692 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.804, "high": 1.808, "low": 1.772, "close": 1.772, "volume": 53159.6, "close_time": 1763409599999, "quote_volume": 95511.5952, "trades": 600, "taker_buy_base": 6989.7, "taker_buy_quote": 12512.3185 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.771, "high": 1.805, "low": 1.769, "close": 1.8, "volume": 27246.3, "close_time": 1763413199999, "quote_volume": 48579.75453, "trades": 611, "taker_buy_base": 18318.89, "taker_buy_quote": 32664.91184 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.798, "high": 1.81, "low": 1.781, "close": 1.792, "volume": 29011.72, "close_time": 1763416799999, "quote_volume": 52079.9946, "trades": 749, "taker_buy_base": 16838.02, "taker_buy_quote": 30227.73082 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.792, "high": 1.813, "low": 1.791, "close": 1.804, "volume": 3908.43, "close_time": 1763420399999, "quote_volume": 7041.33334, "trades": 110, "taker_buy_base": 1876.11, "taker_buy_quote": 3380.09447 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.804, "high": 1.82, "low": 1.794, "close": 1.817, "volume": 43730.8, "close_time": 1763423999999, "quote_volume": 78847.84341, "trades": 522, "taker_buy_base": 6741.71, "taker_buy_quote": 12165.13702 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.819, "high": 1.851, "low": 1.779, "close": 1.809, "volume": 20392.58, "close_time": 1763427599999, "quote_volume": 36994.01371, "trades": 733, "taker_buy_base": 9729.47, "taker_buy_quote": 17672.78928 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.809, "high": 1.836, "low": 1.806, "close": 1.831, "volume": 11266.5, "close_time": 1763431199999, "quote_volume": 20583.91645, "trades": 416, "taker_buy_base": 4737.24, "taker_buy_quote": 8656.21805 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.83, "high": 1.861, "low": 1.81, "close": 1.81, "volume": 11917.52, "close_time": 1763434799999, "quote_volume": 21906.02404, "trades": 277, "taker_buy_base": 3873.02, "taker_buy_quote": 7122.02885 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.81, "high": 1.849, "low": 1.8, "close": 1.849, "volume": 17570.18, "close_time": 1763438399999, "quote_volume": 31971.3564, "trades": 395, "taker_buy_base": 6038.28, "taker_buy_quote": 11018.06349 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.849, "high": 1.85, "low": 1.81, "close": 1.839, "volume": 15776.81, "close_time": 1763441999999, "quote_volume": 28812.40748, "trades": 445, "taker_buy_base": 6281.4, "taker_buy_quote": 11478.05033 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.838, "high": 1.852, "low": 1.825, "close": 1.834, "volume": 11514.59, "close_time": 1763445599999, "quote_volume": 21154.7603, "trades": 301, "taker_buy_base": 5602.94, "taker_buy_quote": 10291.77621 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.831, "high": 1.831, "low": 1.793, "close": 1.801, "volume": 6355.67, "close_time": 1763449199999, "quote_volume": 11539.70775, "trades": 201, "taker_buy_base": 1815.78, "taker_buy_quote": 3306.86665 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.804, "high": 1.821, "low": 1.795, "close": 1.818, "volume": 14287.6, "close_time": 1763452799999, "quote_volume": 25780.33347, "trades": 309, "taker_buy_base": 8584.66, "taker_buy_quote": 15488.57144 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.819, "high": 1.864, "low": 1.819, "close": 1.862, "volume": 7375.04, "close_time": 1763456399999, "quote_volume": 13582.72559, "trades": 200, "taker_buy_base": 4806.39, "taker_buy_quote": 8856.77233 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.861, "high": 1.874, "low": 1.843, "close": 1.87, "volume": 24055.78, "close_time": 1763459999999, "quote_volume": 44728.53756, "trades": 755, "taker_buy_base": 14489.34, "taker_buy_quote": 26943.29843 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.869, "high": 1.874, "low": 1.853, "close": 1.872, "volume": 23674.05, "close_time": 1763463599999, "quote_volume": 44126.58175, "trades": 635, "taker_buy_base": 11137.24, "taker_buy_quote": 20757.14601 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.87, "high": 1.876, "low": 1.847, "close": 1.857, "volume": 13011.34, "close_time": 1763467199999, "quote_volume": 24274.46258, "trades": 404, "taker_buy_base": 7011.01, "taker_buy_quote": 13083.79954 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.859, "high": 1.859, "low": 1.832, "close": 1.844, "volume": 15568.13, "close_time": 1763470799999, "quote_volume": 28736.01468, "trades": 324, "taker_buy_base": 5690.02, "taker_buy_quote": 10501.71215 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.844, "high": 1.864, "low": 1.828, "close": 1.855, "volume": 14761.82, "close_time": 1763474399999, "quote_volume": 27272.85798, "trades": 362, "taker_buy_base": 6969.52, "taker_buy_quote": 12889.5935 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.855, "high": 1.879, "low": 1.848, "close": 1.856, "volume": 53304.21, "close_time": 1763477999999, "quote_volume": 99701.76655, "trades": 587, "taker_buy_base": 39190.65, "taker_buy_quote": 73359.00159 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.855, "high": 1.911, "low": 1.846, "close": 1.904, "volume": 26136.87, "close_time": 1763481599999, "quote_volume": 49333.89644, "trades": 659, "taker_buy_base": 12980.51, "taker_buy_quote": 24525.17516 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.904, "high": 1.925, "low": 1.896, "close": 1.903, "volume": 68157.84, "close_time": 1763485199999, "quote_volume": 130162.17416, "trades": 1056, "taker_buy_base": 22852.6, "taker_buy_quote": 43688.86324 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.901, "high": 1.905, "low": 1.876, "close": 1.888, "volume": 17944.15, "close_time": 1763488799999, "quote_volume": 34051.25888, "trades": 423, "taker_buy_base": 10070.27, "taker_buy_quote": 19111.26143 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.889, "high": 1.914, "low": 1.888, "close": 1.91, "volume": 21466.2, "close_time": 1763492399999, "quote_volume": 40797.3547, "trades": 584, "taker_buy_base": 13446.49, "taker_buy_quote": 25564.01834 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.908, "high": 1.919, "low": 1.903, "close": 1.911, "volume": 23076.3, "close_time": 1763495999999, "quote_volume": 44145.93322, "trades": 646, "taker_buy_base": 12265.08, "taker_buy_quote": 23465.21696 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.91, "high": 1.917, "low": 1.901, "close": 1.901, "volume": 15353.74, "close_time": 1763499599999, "quote_volume": 29318.7707, "trades": 457, "taker_buy_base": 8636.42, "taker_buy_quote": 16490.76417 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.902, "high": 1.903, "low": 1.88, "close": 1.881, "volume": 11850.41, "close_time": 1763503199999, "quote_volume": 22395.09847, "trades": 247, "taker_buy_base": 5129.34, "taker_buy_quote": 9702.89893 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.881, "high": 1.901, "low": 1.88, "close": 1.901, "volume": 6499.57, "close_time": 1763506799999, "quote_volume": 12280.44907, "trades": 139, "taker_buy_base": 5139.76, "taker_buy_quote": 9715.79621 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.9, "high": 1.9, "low": 1.878, "close": 1.888, "volume": 6685.49, "close_time": 1763510399999, "quote_volume": 12612.24977, "trades": 154, "taker_buy_base": 3185.52, "taker_buy_quote": 6008.88665 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.887, "high": 1.889, "low": 1.861, "close": 1.884, "volume": 15779.06, "close_time": 1763513999999, "quote_volume": 29637.88555, "trades": 463, "taker_buy_base": 9119.42, "taker_buy_quote": 17126.80088 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.883, "high": 1.893, "low": 1.878, "close": 1.889, "volume": 21024.84, "close_time": 1763517599999, "quote_volume": 39635.28476, "trades": 490, "taker_buy_base": 12533.45, "taker_buy_quote": 23637.1818 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.888, "high": 1.903, "low": 1.886, "close": 1.899, "volume": 6343.96, "close_time": 1763521199999, "quote_volume": 12005.99855, "trades": 174, "taker_buy_base": 3302.12, "taker_buy_quote": 6252.81011 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.896, "high": 1.901, "low": 1.857, "close": 1.861, "volume": 8845.34, "close_time": 1763524799999, "quote_volume": 16651.07675, "trades": 242, "taker_buy_base": 4558.58, "taker_buy_quote": 8579.50625 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.859, "high": 1.865, "low": 1.852, "close": 1.858, "volume": 12063.25, "close_time": 1763528399999, "quote_volume": 22427.67978, "trades": 283, "taker_buy_base": 5010.78, "taker_buy_quote": 9316.58174 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.858, "high": 1.859, "low": 1.817, "close": 1.834, "volume": 14116.84, "close_time": 1763531999999, "quote_volume": 25948.84461, "trades": 300, "taker_buy_base": 5329.62, "taker_buy_quote": 9797.6036 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.834, "high": 1.86, "low": 1.834, "close": 1.859, "volume": 10902.4, "close_time": 1763535599999, "quote_volume": 20156.90088, "trades": 268, "taker_buy_base": 5850.76, "taker_buy_quote": 10800.27869 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.858, "high": 1.889, "low": 1.857, "close": 1.888, "volume": 20150.55, "close_time": 1763539199999, "quote_volume": 37674.41389, "trades": 337, "taker_buy_base": 11657.71, "taker_buy_quote": 21785.91963 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.888, "high": 1.904, "low": 1.881, "close": 1.886, "volume": 19883.17, "close_time": 1763542799999, "quote_volume": 37554.12352, "trades": 334, "taker_buy_base": 7894.27, "taker_buy_quote": 14911.33918 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.887, "high": 1.904, "low": 1.877, "close": 1.903, "volume": 9723.95, "close_time": 1763546399999, "quote_volume": 18345.00267, "trades": 263, "taker_buy_base": 2963.16, "taker_buy_quote": 5598.01638 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.904, "high": 1.918, "low": 1.9, "close": 1.908, "volume": 16824.33, "close_time": 1763549999999, "quote_volume": 32149.46386, "trades": 352, "taker_buy_base": 9334.77, "taker_buy_quote": 17846.12666 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.908, "high": 1.919, "low": 1.902, "close": 1.904, "volume": 8236.72, "close_time": 1763553599999, "quote_volume": 15730.69553, "trades": 165, "taker_buy_base": 2865.29, "taker_buy_quote": 5472.49773 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.903, "high": 1.913, "low": 1.882, "close": 1.907, "volume": 27453.25, "close_time": 1763557199999, "quote_volume": 52037.49527, "trades": 459, "taker_buy_base": 10361.55, "taker_buy_quote": 19658.62843 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.907, "high": 1.91, "low": 1.889, "close": 1.896, "volume": 11097.51, "close_time": 1763560799999, "quote_volume": 21116.62453, "trades": 256, "taker_buy_base": 3076.09, "taker_buy_quote": 5851.67301 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.896, "high": 1.909, "low": 1.876, "close": 1.907, "volume": 14064.47, "close_time": 1763564399999, "quote_volume": 26651.28241, "trades": 339, "taker_buy_base": 5888.27, "taker_buy_quote": 11155.9638 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.906, "high": 1.928, "low": 1.857, "close": 1.861, "volume": 16978.89, "close_time": 1763567999999, "quote_volume": 32184.09792, "trades": 342, "taker_buy_base": 7912.89, "taker_buy_quote": 15035.1443 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.861, "high": 1.873, "low": 1.821, "close": 1.823, "volume": 32516.15, "close_time": 1763571599999, "quote_volume": 59915.50062, "trades": 501, "taker_buy_base": 11633.58, "taker_buy_quote": 21500.08335 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.828, "high": 1.837, "low": 1.812, "close": 1.829, "volume": 13398.75, "close_time": 1763575199999, "quote_volume": 24423.0862, "trades": 269, "taker_buy_base": 5416.16, "taker_buy_quote": 9878.97741 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.828, "high": 1.836, "low": 1.798, "close": 1.811, "volume": 11205.83, "close_time": 1763578799999, "quote_volume": 20353.92452, "trades": 219, "taker_buy_base": 6170.86, "taker_buy_quote": 11199.70859 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.807, "high": 1.81, "low": 1.779, "close": 1.793, "volume": 15403.84, "close_time": 1763582399999, "quote_volume": 27622.11892, "trades": 252, "taker_buy_base": 8297.69, "taker_buy_quote": 14881.32928 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.795, "high": 1.832, "low": 1.792, "close": 1.828, "volume": 13917.99, "close_time": 1763585999999, "quote_volume": 25161.94339, "trades": 222, "taker_buy_base": 9625.19, "taker_buy_quote": 17400.88475 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.828, "high": 1.872, "low": 1.823, "close": 1.857, "volume": 17004.83, "close_time": 1763589599999, "quote_volume": 31437.28773, "trades": 331, "taker_buy_base": 9619.4, "taker_buy_quote": 17799.92572 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.857, "high": 1.857, "low": 1.839, "close": 1.844, "volume": 4326.18, "close_time": 1763593199999, "quote_volume": 7989.42938, "trades": 82, "taker_buy_base": 2752.04, "taker_buy_quote": 5080.74474 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.861, "high": 1.861, "low": 1.854, "close": 1.86, "volume": 6434.75, "close_time": 1763596799999, "quote_volume": 11954.45983, "trades": 121, "taker_buy_base": 2151.05, "taker_buy_quote": 3995.73052 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.859, "high": 1.863, "low": 1.837, "close": 1.839, "volume": 4996.55, "close_time": 1763600399999, "quote_volume": 9261.50706, "trades": 129, "taker_buy_base": 1648.51, "taker_buy_quote": 3053.94127 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.839, "high": 1.85, "low": 1.833, "close": 1.839, "volume": 5828.78, "close_time": 1763603999999, "quote_volume": 10738.631, "trades": 161, "taker_buy_base": 3700.06, "taker_buy_quote": 6818.00234 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.84, "high": 1.847, "low": 1.823, "close": 1.826, "volume": 4995.86, "close_time": 1763607599999, "quote_volume": 9154.53195, "trades": 112, "taker_buy_base": 3609.92, "taker_buy_quote": 6615.41893 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.827, "high": 1.828, "low": 1.814, "close": 1.814, "volume": 5936.24, "close_time": 1763611199999, "quote_volume": 10810.85133, "trades": 123, "taker_buy_base": 3049.87, "taker_buy_quote": 5555.37047 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.815, "high": 1.82, "low": 1.802, "close": 1.819, "volume": 5227.38, "close_time": 1763614799999, "quote_volume": 9448.81492, "trades": 107, "taker_buy_base": 3161.29, "taker_buy_quote": 5714.90958 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.819, "high": 1.833, "low": 1.801, "close": 1.821, "volume": 13589.81, "close_time": 1763618399999, "quote_volume": 24760.58805, "trades": 205, "taker_buy_base": 5854.14, "taker_buy_quote": 10651.21294 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.821, "high": 1.831, "low": 1.804, "close": 1.808, "volume": 9594.43, "close_time": 1763621999999, "quote_volume": 17470.00348, "trades": 206, "taker_buy_base": 4917.12, "taker_buy_quote": 8948.15922 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.808, "high": 1.818, "low": 1.804, "close": 1.81, "volume": 9436.84, "close_time": 1763625599999, "quote_volume": 17086.12759, "trades": 193, "taker_buy_base": 6484.14, "taker_buy_quote": 11741.68892 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.811, "high": 1.811, "low": 1.781, "close": 1.782, "volume": 12677.98, "close_time": 1763629199999, "quote_volume": 22789.17412, "trades": 271, "taker_buy_base": 7369.64, "taker_buy_quote": 13240.72845 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.781, "high": 1.79, "low": 1.757, "close": 1.764, "volume": 18867.09, "close_time": 1763632799999, "quote_volume": 33455.48484, "trades": 252, "taker_buy_base": 6064.13, "taker_buy_quote": 10763.86648 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.763, "high": 1.768, "low": 1.746, "close": 1.766, "volume": 3285.15, "close_time": 1763636399999, "quote_volume": 5775.32124, "trades": 94, "taker_buy_base": 1371.47, "taker_buy_quote": 2411.86286 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.766, "high": 1.772, "low": 1.76, "close": 1.767, "volume": 802.22, "close_time": 1763639999999, "quote_volume": 1415.87787, "trades": 34, "taker_buy_base": 547.66, "taker_buy_quote": 967.03677 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.76, "high": 1.765, "low": 1.752, "close": 1.759, "volume": 5382.94, "close_time": 1763643599999, "quote_volume": 9465.54103, "trades": 114, "taker_buy_base": 4367.68, "taker_buy_quote": 7680.99866 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.759, "high": 1.76, "low": 1.722, "close": 1.722, "volume": 7267.04, "close_time": 1763647199999, "quote_volume": 12679.2122, "trades": 170, "taker_buy_base": 3657.75, "taker_buy_quote": 6381.47649 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.722, "high": 1.749, "low": 1.705, "close": 1.744, "volume": 15738.75, "close_time": 1763650799999, "quote_volume": 27126.2207, "trades": 239, "taker_buy_base": 5533.58, "taker_buy_quote": 9571.04558 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.734, "high": 1.749, "low": 1.723, "close": 1.732, "volume": 10309.49, "close_time": 1763654399999, "quote_volume": 17917.02795, "trades": 165, "taker_buy_base": 3761.1, "taker_buy_quote": 6535.63891 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.735, "high": 1.737, "low": 1.68, "close": 1.684, "volume": 9234.25, "close_time": 1763657999999, "quote_volume": 15845.38947, "trades": 178, "taker_buy_base": 3108.14, "taker_buy_quote": 5309.14615 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.692, "high": 1.694, "low": 1.658, "close": 1.665, "volume": 9686.39, "close_time": 1763661599999, "quote_volume": 16213.1739, "trades": 174, "taker_buy_base": 3983.29, "taker_buy_quote": 6677.72896 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.662, "high": 1.666, "low": 1.636, "close": 1.637, "volume": 8002.15, "close_time": 1763665199999, "quote_volume": 13215.46835, "trades": 140, "taker_buy_base": 6333.31, "taker_buy_quote": 10469.57636 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.632, "high": 1.638, "low": 1.614, "close": 1.615, "volume": 12255.18, "close_time": 1763668799999, "quote_volume": 19906.13851, "trades": 227, "taker_buy_base": 6741.87, "taker_buy_quote": 10960.05935 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.613, "high": 1.633, "low": 1.605, "close": 1.613, "volume": 13869.72, "close_time": 1763672399999, "quote_volume": 22418.8826, "trades": 198, "taker_buy_base": 8852.98, "taker_buy_quote": 14315.02397 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.615, "high": 1.637, "low": 1.605, "close": 1.607, "volume": 18724.37, "close_time": 1763675999999, "quote_volume": 30243.96398, "trades": 312, "taker_buy_base": 14596.38, "taker_buy_quote": 23567.6619 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.608, "high": 1.633, "low": 1.607, "close": 1.611, "volume": 10959.78, "close_time": 1763679599999, "quote_volume": 17770.78895, "trades": 167, "taker_buy_base": 3826.17, "taker_buy_quote": 6200.9527 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.611, "high": 1.614, "low": 1.593, "close": 1.593, "volume": 20352.01, "close_time": 1763683199999, "quote_volume": 32610.52712, "trades": 159, "taker_buy_base": 10490.22, "taker_buy_quote": 16819.64664 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.593, "high": 1.598, "low": 1.591, "close": 1.597, "volume": 4981.22, "close_time": 1763686799999, "quote_volume": 7946.60098, "trades": 123, "taker_buy_base": 3770.47, "taker_buy_quote": 6015.73947 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.597, "high": 1.615, "low": 1.595, "close": 1.608, "volume": 13732.18, "close_time": 1763690399999, "quote_volume": 22020.67056, "trades": 247, "taker_buy_base": 11816.3, "taker_buy_quote": 18947.72762 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.607, "high": 1.607, "low": 1.58, "close": 1.585, "volume": 7170.89, "close_time": 1763693999999, "quote_volume": 11407.45022, "trades": 124, "taker_buy_base": 2555.95, "taker_buy_quote": 4071.02411 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.585, "high": 1.608, "low": 1.585, "close": 1.604, "volume": 9998.4, "close_time": 1763697599999, "quote_volume": 15970.51046, "trades": 177, "taker_buy_base": 5524.69, "taker_buy_quote": 8833.99748 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.602, "high": 1.606, "low": 1.59, "close": 1.595, "volume": 5916.19, "close_time": 1763701199999, "quote_volume": 9457.16103, "trades": 94, "taker_buy_base": 4184.48, "taker_buy_quote": 6687.68119 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.596, "high": 1.598, "low": 1.569, "close": 1.579, "volume": 8292.55, "close_time": 1763704799999, "quote_volume": 13116.90559, "trades": 170, "taker_buy_base": 3392.49, "taker_buy_quote": 5383.76683 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.581, "high": 1.582, "low": 1.567, "close": 1.57, "volume": 8572.1, "close_time": 1763708399999, "quote_volume": 13494.87582, "trades": 110, "taker_buy_base": 1824.51, "taker_buy_quote": 2874.02449 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.566, "high": 1.57, "low": 1.37, "close": 1.505, "volume": 48540.33, "close_time": 1763711999999, "quote_volume": 72464.22848, "trades": 583, "taker_buy_base": 22575.4, "taker_buy_quote": 33859.22184 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.505, "high": 1.547, "low": 1.505, "close": 1.54, "volume": 16931.95, "close_time": 1763715599999, "quote_volume": 25966.49047, "trades": 285, "taker_buy_base": 9225.08, "taker_buy_quote": 14172.0744 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.542, "high": 1.551, "low": 1.522, "close": 1.531, "volume": 17326.23, "close_time": 1763719199999, "quote_volume": 26621.67948, "trades": 312, "taker_buy_base": 9243.47, "taker_buy_quote": 14195.53111 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.531, "high": 1.563, "low": 1.527, "close": 1.546, "volume": 93528.97, "close_time": 1763722799999, "quote_volume": 145199.79723, "trades": 1371, "taker_buy_base": 9925.62, "taker_buy_quote": 15325.85286 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.547, "high": 1.567, "low": 1.534, "close": 1.543, "volume": 10684.06, "close_time": 1763726399999, "quote_volume": 16573.69509, "trades": 273, "taker_buy_base": 4816.54, "taker_buy_quote": 7484.6642 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.545, "high": 1.565, "low": 1.508, "close": 1.556, "volume": 19189.47, "close_time": 1763729999999, "quote_volume": 29634.76386, "trades": 372, "taker_buy_base": 10291.37, "taker_buy_quote": 15906.09434 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.553, "high": 1.56, "low": 1.546, "close": 1.547, "volume": 4879.11, "close_time": 1763733599999, "quote_volume": 7566.18392, "trades": 138, "taker_buy_base": 2975.81, "taker_buy_quote": 4614.67766 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.545, "high": 1.561, "low": 1.541, "close": 1.553, "volume": 11762.55, "close_time": 1763737199999, "quote_volume": 18265.64511, "trades": 400, "taker_buy_base": 5997.52, "taker_buy_quote": 9318.75256 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.554, "high": 1.56, "low": 1.504, "close": 1.512, "volume": 13366.34, "close_time": 1763740799999, "quote_volume": 20566.08029, "trades": 434, "taker_buy_base": 8102.59, "taker_buy_quote": 12482.46827 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.514, "high": 1.526, "low": 1.489, "close": 1.525, "volume": 21914.4, "close_time": 1763744399999, "quote_volume": 32907.38782, "trades": 453, "taker_buy_base": 8177.63, "taker_buy_quote": 12279.34522 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.525, "high": 1.557, "low": 1.521, "close": 1.523, "volume": 8886.72, "close_time": 1763747999999, "quote_volume": 13645.27298, "trades": 298, "taker_buy_base": 4102.46, "taker_buy_quote": 6292.37425 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.522, "high": 1.524, "low": 1.49, "close": 1.508, "volume": 14516.87, "close_time": 1763751599999, "quote_volume": 21837.15287, "trades": 378, "taker_buy_base": 9835.63, "taker_buy_quote": 14807.47814 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.508, "high": 1.509, "low": 1.48, "close": 1.482, "volume": 5931.54, "close_time": 1763755199999, "quote_volume": 8884.2379, "trades": 274, "taker_buy_base": 3391.26, "taker_buy_quote": 5085.49292 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.483, "high": 1.487, "low": 1.462, "close": 1.476, "volume": 4136.09, "close_time": 1763758799999, "quote_volume": 6095.85745, "trades": 148, "taker_buy_base": 2526.7, "taker_buy_quote": 3726.91236 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.478, "high": 1.509, "low": 1.477, "close": 1.503, "volume": 6075.58, "close_time": 1763762399999, "quote_volume": 9073.00431, "trades": 190, "taker_buy_base": 3019.32, "taker_buy_quote": 4514.901 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.504, "high": 1.508, "low": 1.479, "close": 1.48, "volume": 3529.56, "close_time": 1763765999999, "quote_volume": 5273.00815, "trades": 95, "taker_buy_base": 1622.04, "taker_buy_quote": 2424.35727 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.479, "high": 1.514, "low": 1.479, "close": 1.513, "volume": 5938.23, "close_time": 1763769599999, "quote_volume": 8869.38208, "trades": 113, "taker_buy_base": 2584.67, "taker_buy_quote": 3871.21296 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.512, "high": 1.531, "low": 1.509, "close": 1.523, "volume": 5273.73, "close_time": 1763773199999, "quote_volume": 8023.35978, "trades": 166, "taker_buy_base": 2870.23, "taker_buy_quote": 4365.5055 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.525, "high": 1.532, "low": 1.514, "close": 1.521, "volume": 3973.08, "close_time": 1763776799999, "quote_volume": 6035.65811, "trades": 187, "taker_buy_base": 2834.68, "taker_buy_quote": 4304.71289 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.521, "high": 1.521, "low": 1.503, "close": 1.514, "volume": 1588.66, "close_time": 1763780399999, "quote_volume": 2402.52612, "trades": 93, "taker_buy_base": 1129.2, "taker_buy_quote": 1708.18746 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.513, "high": 1.522, "low": 1.502, "close": 1.516, "volume": 2288.39, "close_time": 1763783999999, "quote_volume": 3456.58045, "trades": 109, "taker_buy_base": 1759.09, "taker_buy_quote": 2655.78504 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.517, "high": 1.517, "low": 1.493, "close": 1.507, "volume": 1820.4, "close_time": 1763787599999, "quote_volume": 2730.77047, "trades": 128, "taker_buy_base": 1095.51, "taker_buy_quote": 1643.89394 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.508, "high": 1.51, "low": 1.49, "close": 1.498, "volume": 2683.64, "close_time": 1763791199999, "quote_volume": 4015.00207, "trades": 156, "taker_buy_base": 1567.02, "taker_buy_quote": 2343.91488 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.498, "high": 1.519, "low": 1.495, "close": 1.518, "volume": 1486.85, "close_time": 1763794799999, "quote_volume": 2241.88941, "trades": 139, "taker_buy_base": 662.55, "taker_buy_quote": 998.63735 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.517, "high": 1.522, "low": 1.504, "close": 1.504, "volume": 1088.4, "close_time": 1763798399999, "quote_volume": 1644.73192, "trades": 85, "taker_buy_base": 545.06, "taker_buy_quote": 822.58891 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.503, "high": 1.509, "low": 1.477, "close": 1.481, "volume": 9786.65, "close_time": 1763801999999, "quote_volume": 14539.75854, "trades": 257, "taker_buy_base": 4994.9, "taker_buy_quote": 7421.50046 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.484, "high": 1.498, "low": 1.48, "close": 1.485, "volume": 6046.94, "close_time": 1763805599999, "quote_volume": 8995.88241, "trades": 196, "taker_buy_base": 2532.47, "taker_buy_quote": 3765.68588 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.485, "high": 1.489, "low": 1.464, "close": 1.469, "volume": 3526.07, "close_time": 1763809199999, "quote_volume": 5195.48975, "trades": 181, "taker_buy_base": 1869.45, "taker_buy_quote": 2752.44981 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.474, "high": 1.498, "low": 1.472, "close": 1.486, "volume": 2992.38, "close_time": 1763812799999, "quote_volume": 4441.30638, "trades": 132, "taker_buy_base": 1577.44, "taker_buy_quote": 2337.59785 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.484, "high": 1.484, "low": 1.464, "close": 1.469, "volume": 1902.41, "close_time": 1763816399999, "quote_volume": 2795.50177, "trades": 129, "taker_buy_base": 1200.68, "taker_buy_quote": 1764.3835 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.465, "high": 1.484, "low": 1.461, "close": 1.482, "volume": 1779.41, "close_time": 1763819999999, "quote_volume": 2624.73807, "trades": 127, "taker_buy_base": 619.38, "taker_buy_quote": 911.87331 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.484, "high": 1.497, "low": 1.483, "close": 1.493, "volume": 2579.56, "close_time": 1763823599999, "quote_volume": 3843.14455, "trades": 156, "taker_buy_base": 1021.68, "taker_buy_quote": 1521.00334 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.492, "high": 1.496, "low": 1.477, "close": 1.482, "volume": 2265.99, "close_time": 1763827199999, "quote_volume": 3373.57449, "trades": 173, "taker_buy_base": 1146.57, "taker_buy_quote": 1707.22938 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.481, "high": 1.492, "low": 1.48, "close": 1.487, "volume": 1808.64, "close_time": 1763830799999, "quote_volume": 2686.19301, "trades": 142, "taker_buy_base": 1029.25, "taker_buy_quote": 1528.9456 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.487, "high": 1.488, "low": 1.472, "close": 1.474, "volume": 5972.13, "close_time": 1763834399999, "quote_volume": 8824.57848, "trades": 210, "taker_buy_base": 2739.76, "taker_buy_quote": 4054.74663 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.473, "high": 1.48, "low": 1.466, "close": 1.477, "volume": 4964.72, "close_time": 1763837999999, "quote_volume": 7308.05327, "trades": 178, "taker_buy_base": 1961.43, "taker_buy_quote": 2887.34788 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.478, "high": 1.483, "low": 1.469, "close": 1.476, "volume": 1902.68, "close_time": 1763841599999, "quote_volume": 2803.67546, "trades": 86, "taker_buy_base": 1115.51, "taker_buy_quote": 1642.2926 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.475, "high": 1.481, "low": 1.466, "close": 1.47, "volume": 998.43, "close_time": 1763845199999, "quote_volume": 1474.20119, "trades": 79, "taker_buy_base": 618.1, "taker_buy_quote": 913.5481 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.471, "high": 1.477, "low": 1.465, "close": 1.476, "volume": 633.56, "close_time": 1763848799999, "quote_volume": 933.56184, "trades": 68, "taker_buy_base": 244.14, "taker_buy_quote": 359.33487 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.475, "high": 1.5, "low": 1.472, "close": 1.499, "volume": 1458.07, "close_time": 1763852399999, "quote_volume": 2162.13354, "trades": 72, "taker_buy_base": 1212.68, "taker_buy_quote": 1799.47661 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.499, "high": 1.499, "low": 1.488, "close": 1.492, "volume": 326.48, "close_time": 1763855999999, "quote_volume": 487.91297, "trades": 29, "taker_buy_base": 206.71, "taker_buy_quote": 308.99967 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.492, "high": 1.497, "low": 1.485, "close": 1.486, "volume": 1484.67, "close_time": 1763859599999, "quote_volume": 2213.25114, "trades": 72, "taker_buy_base": 1036.52, "taker_buy_quote": 1545.1632 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.489, "high": 1.515, "low": 1.489, "close": 1.503, "volume": 1269.86, "close_time": 1763863199999, "quote_volume": 1911.81011, "trades": 87, "taker_buy_base": 982.43, "taker_buy_quote": 1479.1155 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.503, "high": 1.522, "low": 1.5, "close": 1.512, "volume": 1824.44, "close_time": 1763866799999, "quote_volume": 2762.96367, "trades": 119, "taker_buy_base": 853.68, "taker_buy_quote": 1292.09605 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.511, "high": 1.519, "low": 1.509, "close": 1.519, "volume": 1321.34, "close_time": 1763870399999, "quote_volume": 1998.8477, "trades": 86, "taker_buy_base": 1049.37, "taker_buy_quote": 1587.66084 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.519, "high": 1.531, "low": 1.516, "close": 1.518, "volume": 795.15, "close_time": 1763873999999, "quote_volume": 1209.93855, "trades": 67, "taker_buy_base": 605.61, "taker_buy_quote": 921.33883 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.517, "high": 1.527, "low": 1.512, "close": 1.525, "volume": 1895.27, "close_time": 1763877599999, "quote_volume": 2882.48742, "trades": 86, "taker_buy_base": 1085.48, "taker_buy_quote": 1650.50714 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.523, "high": 1.529, "low": 1.516, "close": 1.517, "volume": 2326.74, "close_time": 1763881199999, "quote_volume": 3537.29203, "trades": 108, "taker_buy_base": 1534.34, "taker_buy_quote": 2332.05854 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.516, "high": 1.517, "low": 1.498, "close": 1.503, "volume": 975.33, "close_time": 1763884799999, "quote_volume": 1467.7416, "trades": 110, "taker_buy_base": 452.64, "taker_buy_quote": 680.43501 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.505, "high": 1.512, "low": 1.503, "close": 1.507, "volume": 3324.85, "close_time": 1763888399999, "quote_volume": 5014.28606, "trades": 143, "taker_buy_base": 1142.53, "taker_buy_quote": 1722.92096 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.506, "high": 1.517, "low": 1.501, "close": 1.509, "volume": 8634.93, "close_time": 1763891999999, "quote_volume": 13075.51216, "trades": 140, "taker_buy_base": 2757.29, "taker_buy_quote": 4168.52468 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.506, "high": 1.506, "low": 1.493, "close": 1.498, "volume": 7286.61, "close_time": 1763895599999, "quote_volume": 10926.92709, "trades": 96, "taker_buy_base": 6042.56, "taker_buy_quote": 9061.60595 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.497, "high": 1.502, "low": 1.49, "close": 1.5, "volume": 1997.23, "close_time": 1763899199999, "quote_volume": 2985.79023, "trades": 89, "taker_buy_base": 787.26, "taker_buy_quote": 1179.66554 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.502, "high": 1.516, "low": 1.502, "close": 1.508, "volume": 1203.22, "close_time": 1763902799999, "quote_volume": 1816.51173, "trades": 97, "taker_buy_base": 931.35, "taker_buy_quote": 1405.92676 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.509, "high": 1.512, "low": 1.503, "close": 1.508, "volume": 1199.5, "close_time": 1763906399999, "quote_volume": 1808.21229, "trades": 109, "taker_buy_base": 838.21, "taker_buy_quote": 1263.99499 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.507, "high": 1.515, "low": 1.495, "close": 1.495, "volume": 2006.75, "close_time": 1763909999999, "quote_volume": 3017.05459, "trades": 154, "taker_buy_base": 991.13, "taker_buy_quote": 1489.40452 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.496, "high": 1.511, "low": 1.494, "close": 1.506, "volume": 3477.11, "close_time": 1763913599999, "quote_volume": 5214.6236, "trades": 176, "taker_buy_base": 2172.42, "taker_buy_quote": 3256.65048 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.505, "high": 1.517, "low": 1.5, "close": 1.502, "volume": 7453.04, "close_time": 1763917199999, "quote_volume": 11242.90541, "trades": 199, "taker_buy_base": 4471.68, "taker_buy_quote": 6753.51662 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.496, "high": 1.502, "low": 1.492, "close": 1.493, "volume": 4758.17, "close_time": 1763920799999, "quote_volume": 7124.59589, "trades": 205, "taker_buy_base": 1708.67, "taker_buy_quote": 2558.43248 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.494, "high": 1.507, "low": 1.494, "close": 1.499, "volume": 2741.52, "close_time": 1763924399999, "quote_volume": 4110.89666, "trades": 128, "taker_buy_base": 603.22, "taker_buy_quote": 905.12803 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.5, "high": 1.52, "low": 1.5, "close": 1.514, "volume": 3027.36, "close_time": 1763927999999, "quote_volume": 4585.47474, "trades": 120, "taker_buy_base": 1771.4, "taker_buy_quote": 2686.41547 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.514, "high": 1.519, "low": 1.509, "close": 1.511, "volume": 2239.2, "close_time": 1763931599999, "quote_volume": 3387.52391, "trades": 97, "taker_buy_base": 459.12, "taker_buy_quote": 694.68754 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.509, "high": 1.522, "low": 1.504, "close": 1.519, "volume": 3292.14, "close_time": 1763935199999, "quote_volume": 4988.59254, "trades": 99, "taker_buy_base": 866.08, "taker_buy_quote": 1310.40231 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.52, "high": 1.521, "low": 1.512, "close": 1.512, "volume": 1961.38, "close_time": 1763938799999, "quote_volume": 2974.00732, "trades": 63, "taker_buy_base": 348.76, "taker_buy_quote": 528.36097 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.512, "high": 1.515, "low": 1.49, "close": 1.492, "volume": 14295.51, "close_time": 1763942399999, "quote_volume": 21379.88285, "trades": 152, "taker_buy_base": 3556.12, "taker_buy_quote": 5324.63109 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.492, "high": 1.492, "low": 1.477, "close": 1.489, "volume": 3765.9, "close_time": 1763945999999, "quote_volume": 5596.49327, "trades": 104, "taker_buy_base": 2545.17, "taker_buy_quote": 3785.56275 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.482, "high": 1.494, "low": 1.478, "close": 1.493, "volume": 1718.36, "close_time": 1763949599999, "quote_volume": 2550.78151, "trades": 78, "taker_buy_base": 927.94, "taker_buy_quote": 1378.29245 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.494, "high": 1.528, "low": 1.494, "close": 1.512, "volume": 4851.03, "close_time": 1763953199999, "quote_volume": 7335.40661, "trades": 178, "taker_buy_base": 2881.52, "taker_buy_quote": 4358.06046 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.512, "high": 1.526, "low": 1.509, "close": 1.523, "volume": 4198.17, "close_time": 1763956799999, "quote_volume": 6373.88608, "trades": 120, "taker_buy_base": 1814.55, "taker_buy_quote": 2757.87301 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.522, "high": 1.526, "low": 1.498, "close": 1.503, "volume": 3019.31, "close_time": 1763960399999, "quote_volume": 4547.72759, "trades": 103, "taker_buy_base": 1116.56, "taker_buy_quote": 1687.98747 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.502, "high": 1.54, "low": 1.502, "close": 1.523, "volume": 5183.34, "close_time": 1763963999999, "quote_volume": 7923.72974, "trades": 114, "taker_buy_base": 1945.43, "taker_buy_quote": 2968.88384 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.524, "high": 1.524, "low": 1.5, "close": 1.505, "volume": 4892.9, "close_time": 1763967599999, "quote_volume": 7387.40724, "trades": 134, "taker_buy_base": 2630.64, "taker_buy_quote": 3965.53175 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.506, "high": 1.506, "low": 1.493, "close": 1.494, "volume": 11047.0, "close_time": 1763971199999, "quote_volume": 16568.74822, "trades": 214, "taker_buy_base": 3400.55, "taker_buy_quote": 5099.42011 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.495, "high": 1.501, "low": 1.49, "close": 1.497, "volume": 3023.43, "close_time": 1763974799999, "quote_volume": 4527.60518, "trades": 177, "taker_buy_base": 2053.53, "taker_buy_quote": 3076.92548 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.497, "high": 1.497, "low": 1.477, "close": 1.488, "volume": 13665.47, "close_time": 1763978399999, "quote_volume": 20314.71182, "trades": 133, "taker_buy_base": 2712.26, "taker_buy_quote": 4029.09998 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.486, "high": 1.5, "low": 1.485, "close": 1.497, "volume": 12188.7, "close_time": 1763981999999, "quote_volume": 18212.51901, "trades": 242, "taker_buy_base": 3849.46, "taker_buy_quote": 5735.36614 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.498, "high": 1.513, "low": 1.488, "close": 1.512, "volume": 28359.38, "close_time": 1763985599999, "quote_volume": 42423.2856, "trades": 319, "taker_buy_base": 2726.57, "taker_buy_quote": 4095.07133 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.51, "high": 1.511, "low": 1.496, "close": 1.497, "volume": 19863.23, "close_time": 1763989199999, "quote_volume": 29908.91797, "trades": 292, "taker_buy_base": 3884.24, "taker_buy_quote": 5840.4873 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.496, "high": 1.514, "low": 1.496, "close": 1.503, "volume": 3105.35, "close_time": 1763992799999, "quote_volume": 4680.65187, "trades": 106, "taker_buy_base": 1519.79, "taker_buy_quote": 2292.24809 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.497, "high": 1.516, "low": 1.488, "close": 1.503, "volume": 3610.39, "close_time": 1763996399999, "quote_volume": 5413.49301, "trades": 95, "taker_buy_base": 1349.39, "taker_buy_quote": 2024.87314 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.503, "high": 1.511, "low": 1.495, "close": 1.506, "volume": 2954.39, "close_time": 1763999999999, "quote_volume": 4442.41256, "trades": 95, "taker_buy_base": 2484.38, "taker_buy_quote": 3735.60359 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.506, "high": 1.516, "low": 1.506, "close": 1.508, "volume": 2981.91, "close_time": 1764003599999, "quote_volume": 4505.86085, "trades": 89, "taker_buy_base": 1270.85, "taker_buy_quote": 1920.01325 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.508, "high": 1.541, "low": 1.507, "close": 1.541, "volume": 12125.5, "close_time": 1764007199999, "quote_volume": 18520.8718, "trades": 221, "taker_buy_base": 7568.33, "taker_buy_quote": 11556.98314 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.541, "high": 1.548, "low": 1.535, "close": 1.547, "volume": 4487.81, "close_time": 1764010799999, "quote_volume": 6919.77126, "trades": 114, "taker_buy_base": 2669.14, "taker_buy_quote": 4120.69054 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.544, "high": 1.548, "low": 1.537, "close": 1.539, "volume": 5356.34, "close_time": 1764014399999, "quote_volume": 8255.87447, "trades": 119, "taker_buy_base": 883.4, "taker_buy_quote": 1363.5339 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.539, "high": 1.555, "low": 1.539, "close": 1.553, "volume": 1861.26, "close_time": 1764017999999, "quote_volume": 2886.45464, "trades": 63, "taker_buy_base": 1402.0, "taker_buy_quote": 2174.49877 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.55, "high": 1.566, "low": 1.549, "close": 1.559, "volume": 5966.75, "close_time": 1764021599999, "quote_volume": 9295.00966, "trades": 125, "taker_buy_base": 2403.17, "taker_buy_quote": 3747.35954 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.559, "high": 1.565, "low": 1.548, "close": 1.554, "volume": 3857.59, "close_time": 1764025199999, "quote_volume": 5993.59115, "trades": 72, "taker_buy_base": 1367.47, "taker_buy_quote": 2124.12561 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.554, "high": 1.563, "low": 1.553, "close": 1.553, "volume": 3560.01, "close_time": 1764028799999, "quote_volume": 5546.6972, "trades": 71, "taker_buy_base": 2430.78, "taker_buy_quote": 3788.26263 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.55, "high": 1.555, "low": 1.546, "close": 1.553, "volume": 965.01, "close_time": 1764032399999, "quote_volume": 1495.78731, "trades": 29, "taker_buy_base": 284.22, "taker_buy_quote": 441.20847 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.551, "high": 1.555, "low": 1.543, "close": 1.544, "volume": 776.89, "close_time": 1764035999999, "quote_volume": 1204.57532, "trades": 31, "taker_buy_base": 337.36, "taker_buy_quote": 522.24127 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.54, "high": 1.541, "low": 1.529, "close": 1.541, "volume": 979.73, "close_time": 1764039599999, "quote_volume": 1502.76522, "trades": 32, "taker_buy_base": 293.46, "taker_buy_quote": 449.94075 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.54, "high": 1.541, "low": 1.531, "close": 1.532, "volume": 94.03, "close_time": 1764043199999, "quote_volume": 144.72824, "trades": 13, "taker_buy_base": 15.49, "taker_buy_quote": 23.82264 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.532, "high": 1.54, "low": 1.531, "close": 1.537, "volume": 958.22, "close_time": 1764046799999, "quote_volume": 1472.25257, "trades": 23, "taker_buy_base": 838.04, "taker_buy_quote": 1287.50233 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.54, "high": 1.541, "low": 1.532, "close": 1.539, "volume": 878.2, "close_time": 1764050399999, "quote_volume": 1352.10442, "trades": 35, "taker_buy_base": 542.25, "taker_buy_quote": 834.86125 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.535, "high": 1.538, "low": 1.527, "close": 1.535, "volume": 3385.95, "close_time": 1764053999999, "quote_volume": 5195.24934, "trades": 87, "taker_buy_base": 1260.32, "taker_buy_quote": 1932.76461 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.533, "high": 1.539, "low": 1.525, "close": 1.525, "volume": 1286.73, "close_time": 1764057599999, "quote_volume": 1970.29052, "trades": 42, "taker_buy_base": 974.4, "taker_buy_quote": 1492.57774 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.525, "high": 1.531, "low": 1.509, "close": 1.509, "volume": 15537.23, "close_time": 1764061199999, "quote_volume": 23627.61051, "trades": 209, "taker_buy_base": 4758.57, "taker_buy_quote": 7266.52982 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.514, "high": 1.515, "low": 1.503, "close": 1.513, "volume": 1699.34, "close_time": 1764064799999, "quote_volume": 2562.3823, "trades": 73, "taker_buy_base": 1079.3, "taker_buy_quote": 1627.56498 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.51, "high": 1.517, "low": 1.506, "close": 1.516, "volume": 1629.07, "close_time": 1764068399999, "quote_volume": 2462.00237, "trades": 55, "taker_buy_base": 1028.92, "taker_buy_quote": 1555.38837 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.516, "high": 1.516, "low": 1.506, "close": 1.506, "volume": 2701.03, "close_time": 1764071999999, "quote_volume": 4088.9121, "trades": 53, "taker_buy_base": 1733.88, "taker_buy_quote": 2626.01901 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.508, "high": 1.529, "low": 1.507, "close": 1.525, "volume": 2225.59, "close_time": 1764075599999, "quote_volume": 3390.19032, "trades": 58, "taker_buy_base": 1168.25, "taker_buy_quote": 1779.69501 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.522, "high": 1.53, "low": 1.514, "close": 1.514, "volume": 1699.0, "close_time": 1764079199999, "quote_volume": 2588.98125, "trades": 35, "taker_buy_base": 665.32, "taker_buy_quote": 1011.54586 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.515, "high": 1.528, "low": 1.478, "close": 1.505, "volume": 20798.09, "close_time": 1764082799999, "quote_volume": 31335.22873, "trades": 273, "taker_buy_base": 10361.16, "taker_buy_quote": 15729.13704 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.502, "high": 1.527, "low": 1.494, "close": 1.517, "volume": 6411.01, "close_time": 1764086399999, "quote_volume": 9677.83156, "trades": 146, "taker_buy_base": 3838.91, "taker_buy_quote": 5799.84279 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.518, "high": 1.531, "low": 1.516, "close": 1.528, "volume": 1012.67, "close_time": 1764089999999, "quote_volume": 1543.03696, "trades": 36, "taker_buy_base": 573.31, "taker_buy_quote": 873.61342 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.529, "high": 1.536, "low": 1.525, "close": 1.531, "volume": 1767.71, "close_time": 1764093599999, "quote_volume": 2704.14828, "trades": 66, "taker_buy_base": 985.33, "taker_buy_quote": 1507.37849 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.527, "high": 1.534, "low": 1.52, "close": 1.522, "volume": 1207.61, "close_time": 1764097199999, "quote_volume": 1844.54896, "trades": 33, "taker_buy_base": 803.66, "taker_buy_quote": 1227.77725 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.52, "high": 1.523, "low": 1.493, "close": 1.518, "volume": 4333.62, "close_time": 1764100799999, "quote_volume": 6514.54074, "trades": 112, "taker_buy_base": 1041.71, "taker_buy_quote": 1566.78926 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.518, "high": 1.532, "low": 1.518, "close": 1.526, "volume": 622.26, "close_time": 1764104399999, "quote_volume": 947.87716, "trades": 33, "taker_buy_base": 295.76, "taker_buy_quote": 449.94801 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.525, "high": 1.526, "low": 1.514, "close": 1.516, "volume": 1332.68, "close_time": 1764107999999, "quote_volume": 2021.3913, "trades": 55, "taker_buy_base": 889.53, "taker_buy_quote": 1349.21595 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.512, "high": 1.532, "low": 1.505, "close": 1.53, "volume": 1972.91, "close_time": 1764111599999, "quote_volume": 3001.4418, "trades": 44, "taker_buy_base": 1898.95, "taker_buy_quote": 2889.57256 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.525, "high": 1.539, "low": 1.525, "close": 1.526, "volume": 584.91, "close_time": 1764115199999, "quote_volume": 897.22915, "trades": 36, "taker_buy_base": 249.51, "taker_buy_quote": 381.99745 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.528, "high": 1.53, "low": 1.52, "close": 1.524, "volume": 1821.96, "close_time": 1764118799999, "quote_volume": 2775.46986, "trades": 42, "taker_buy_base": 243.31, "taker_buy_quote": 371.23166 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.522, "high": 1.533, "low": 1.52, "close": 1.53, "volume": 352.98, "close_time": 1764122399999, "quote_volume": 539.06402, "trades": 21, "taker_buy_base": 180.3, "taker_buy_quote": 274.96475 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.53, "high": 1.53, "low": 1.521, "close": 1.522, "volume": 1088.37, "close_time": 1764125999999, "quote_volume": 1661.95133, "trades": 41, "taker_buy_base": 307.09, "taker_buy_quote": 468.57379 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.518, "high": 1.522, "low": 1.503, "close": 1.503, "volume": 803.67, "close_time": 1764129599999, "quote_volume": 1219.08691, "trades": 46, "taker_buy_base": 523.85, "taker_buy_quote": 794.07128 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.503, "high": 1.504, "low": 1.497, "close": 1.5, "volume": 1092.58, "close_time": 1764133199999, "quote_volume": 1639.10772, "trades": 58, "taker_buy_base": 732.08, "taker_buy_quote": 1098.15664 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.5, "high": 1.514, "low": 1.5, "close": 1.509, "volume": 1236.82, "close_time": 1764136799999, "quote_volume": 1866.89801, "trades": 27, "taker_buy_base": 1060.56, "taker_buy_quote": 1601.37377 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.512, "high": 1.518, "low": 1.51, "close": 1.515, "volume": 1118.49, "close_time": 1764140399999, "quote_volume": 1692.12209, "trades": 49, "taker_buy_base": 786.24, "taker_buy_quote": 1189.53404 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.513, "high": 1.513, "low": 1.507, "close": 1.512, "volume": 540.62, "close_time": 1764143999999, "quote_volume": 815.42543, "trades": 12, "taker_buy_base": 540.62, "taker_buy_quote": 815.42543 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.512, "high": 1.513, "low": 1.496, "close": 1.499, "volume": 10122.54, "close_time": 1764147599999, "quote_volume": 15204.76518, "trades": 98, "taker_buy_base": 1901.45, "taker_buy_quote": 2855.21659 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.499, "high": 1.499, "low": 1.485, "close": 1.485, "volume": 7846.31, "close_time": 1764151199999, "quote_volume": 11664.45126, "trades": 116, "taker_buy_base": 1184.94, "taker_buy_quote": 1763.7182 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.49, "high": 1.49, "low": 1.479, "close": 1.482, "volume": 2215.4, "close_time": 1764154799999, "quote_volume": 3287.78904, "trades": 46, "taker_buy_base": 447.23, "taker_buy_quote": 662.67566 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.479, "high": 1.482, "low": 1.473, "close": 1.475, "volume": 3515.07, "close_time": 1764158399999, "quote_volume": 5192.83739, "trades": 49, "taker_buy_base": 1011.63, "taker_buy_quote": 1492.40752 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.474, "high": 1.476, "low": 1.458, "close": 1.47, "volume": 2092.98, "close_time": 1764161999999, "quote_volume": 3071.09795, "trades": 64, "taker_buy_base": 1069.37, "taker_buy_quote": 1570.80337 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.471, "high": 1.489, "low": 1.469, "close": 1.489, "volume": 1768.72, "close_time": 1764165599999, "quote_volume": 2622.8602, "trades": 23, "taker_buy_base": 1552.44, "taker_buy_quote": 2303.88411 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.48, "high": 1.483, "low": 1.465, "close": 1.465, "volume": 5006.44, "close_time": 1764169199999, "quote_volume": 7378.6548, "trades": 93, "taker_buy_base": 2132.92, "taker_buy_quote": 3150.74824 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.468, "high": 1.471, "low": 1.466, "close": 1.47, "volume": 1669.52, "close_time": 1764172799999, "quote_volume": 2450.93516, "trades": 23, "taker_buy_base": 1669.52, "taker_buy_quote": 2450.93516 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.476, "high": 1.492, "low": 1.476, "close": 1.483, "volume": 4272.16, "close_time": 1764176399999, "quote_volume": 6347.66925, "trades": 99, "taker_buy_base": 2782.18, "taker_buy_quote": 4134.49354 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.484, "high": 1.522, "low": 1.48, "close": 1.52, "volume": 1665.44, "close_time": 1764179999999, "quote_volume": 2508.44135, "trades": 80, "taker_buy_base": 984.83, "taker_buy_quote": 1489.12314 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.521, "high": 1.561, "low": 1.52, "close": 1.542, "volume": 7689.65, "close_time": 1764183599999, "quote_volume": 11807.08325, "trades": 206, "taker_buy_base": 6109.3, "taker_buy_quote": 9388.1802 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.54, "high": 1.54, "low": 1.533, "close": 1.539, "volume": 1936.67, "close_time": 1764187199999, "quote_volume": 2972.55506, "trades": 43, "taker_buy_base": 109.27, "taker_buy_quote": 167.96514 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.537, "high": 1.545, "low": 1.53, "close": 1.538, "volume": 1115.97, "close_time": 1764190799999, "quote_volume": 1717.66898, "trades": 33, "taker_buy_base": 591.05, "taker_buy_quote": 911.17356 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.535, "high": 1.537, "low": 1.528, "close": 1.532, "volume": 337.81, "close_time": 1764194399999, "quote_volume": 517.56537, "trades": 21, "taker_buy_base": 195.19, "taker_buy_quote": 299.01732 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.525, "high": 1.529, "low": 1.518, "close": 1.518, "volume": 3487.12, "close_time": 1764197999999, "quote_volume": 5308.48304, "trades": 41, "taker_buy_base": 591.57, "taker_buy_quote": 898.93403 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.519, "high": 1.519, "low": 1.51, "close": 1.512, "volume": 1059.34, "close_time": 1764201599999, "quote_volume": 1601.82795, "trades": 32, "taker_buy_base": 806.06, "taker_buy_quote": 1218.79821 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.511, "high": 1.517, "low": 1.504, "close": 1.511, "volume": 2528.78, "close_time": 1764205199999, "quote_volume": 3812.06855, "trades": 50, "taker_buy_base": 1820.4, "taker_buy_quote": 2744.63205 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.51, "high": 1.531, "low": 1.51, "close": 1.525, "volume": 1777.15, "close_time": 1764208799999, "quote_volume": 2702.39971, "trades": 39, "taker_buy_base": 1548.25, "taker_buy_quote": 2354.63569 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.523, "high": 1.54, "low": 1.521, "close": 1.528, "volume": 1942.98, "close_time": 1764212399999, "quote_volume": 2968.42097, "trades": 31, "taker_buy_base": 622.51, "taker_buy_quote": 951.90573 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.529, "high": 1.533, "low": 1.526, "close": 1.526, "volume": 1192.7, "close_time": 1764215999999, "quote_volume": 1824.02138, "trades": 15, "taker_buy_base": 467.6, "taker_buy_quote": 714.50334 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.524, "high": 1.529, "low": 1.522, "close": 1.522, "volume": 912.34, "close_time": 1764219599999, "quote_volume": 1390.98868, "trades": 12, "taker_buy_base": 656.25, "taker_buy_quote": 1000.47655 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.52, "high": 1.52, "low": 1.512, "close": 1.513, "volume": 719.22, "close_time": 1764223199999, "quote_volume": 1090.41338, "trades": 16, "taker_buy_base": 260.62, "taker_buy_quote": 394.65214 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.512, "high": 1.526, "low": 1.512, "close": 1.524, "volume": 729.68, "close_time": 1764226799999, "quote_volume": 1109.5237, "trades": 23, "taker_buy_base": 385.72, "taker_buy_quote": 584.9847 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.524, "high": 1.537, "low": 1.524, "close": 1.535, "volume": 4039.84, "close_time": 1764230399999, "quote_volume": 6184.00528, "trades": 79, "taker_buy_base": 2413.95, "taker_buy_quote": 3695.10404 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.535, "high": 1.537, "low": 1.523, "close": 1.525, "volume": 5719.24, "close_time": 1764233999999, "quote_volume": 8740.36562, "trades": 87, "taker_buy_base": 1799.01, "taker_buy_quote": 2747.60079 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.533, "high": 1.544, "low": 1.532, "close": 1.535, "volume": 1599.48, "close_time": 1764237599999, "quote_volume": 2464.03112, "trades": 23, "taker_buy_base": 1402.32, "taker_buy_quote": 2161.18272 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.535, "high": 1.539, "low": 1.526, "close": 1.528, "volume": 1842.79, "close_time": 1764241199999, "quote_volume": 2822.43119, "trades": 31, "taker_buy_base": 478.96, "taker_buy_quote": 734.56639 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.528, "high": 1.528, "low": 1.524, "close": 1.524, "volume": 1033.68, "close_time": 1764244799999, "quote_volume": 1578.80278, "trades": 13, "taker_buy_base": 229.05, "taker_buy_quote": 349.36002 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.523, "high": 1.526, "low": 1.514, "close": 1.514, "volume": 3285.47, "close_time": 1764248399999, "quote_volume": 4999.37895, "trades": 61, "taker_buy_base": 2450.53, "taker_buy_quote": 3730.70351 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.518, "high": 1.524, "low": 1.515, "close": 1.523, "volume": 786.19, "close_time": 1764251999999, "quote_volume": 1193.9017, "trades": 24, "taker_buy_base": 5.57, "taker_buy_quote": 8.47197 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.52, "high": 1.52, "low": 1.517, "close": 1.519, "volume": 1903.08, "close_time": 1764255599999, "quote_volume": 2887.91161, "trades": 24, "taker_buy_base": 701.09, "taker_buy_quote": 1064.46278 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.52, "high": 1.526, "low": 1.518, "close": 1.525, "volume": 3616.62, "close_time": 1764259199999, "quote_volume": 5496.24633, "trades": 28, "taker_buy_base": 378.41, "taker_buy_quote": 575.58475 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.521, "high": 1.525, "low": 1.52, "close": 1.525, "volume": 1310.19, "close_time": 1764262799999, "quote_volume": 1995.30644, "trades": 27, "taker_buy_base": 1211.78, "taker_buy_quote": 1845.58648 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.532, "high": 1.532, "low": 1.528, "close": 1.532, "volume": 885.2, "close_time": 1764266399999, "quote_volume": 1354.73821, "trades": 23, "taker_buy_base": 192.73, "taker_buy_quote": 294.73483 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.53, "high": 1.539, "low": 1.529, "close": 1.538, "volume": 2022.62, "close_time": 1764269999999, "quote_volume": 3102.49113, "trades": 19, "taker_buy_base": 938.91, "taker_buy_quote": 1438.81538 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.532, "high": 1.534, "low": 1.529, "close": 1.531, "volume": 1407.67, "close_time": 1764273599999, "quote_volume": 2156.2583, "trades": 24, "taker_buy_base": 1315.56, "taker_buy_quote": 2015.16539 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.531, "high": 1.538, "low": 1.531, "close": 1.537, "volume": 759.89, "close_time": 1764277199999, "quote_volume": 1165.80805, "trades": 12, "taker_buy_base": 722.78, "taker_buy_quote": 1108.79303 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.535, "high": 1.536, "low": 1.529, "close": 1.529, "volume": 1648.27, "close_time": 1764280799999, "quote_volume": 2525.41423, "trades": 27, "taker_buy_base": 759.17, "taker_buy_quote": 1163.68138 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.529, "high": 1.529, "low": 1.523, "close": 1.523, "volume": 1373.89, "close_time": 1764284399999, "quote_volume": 2097.61252, "trades": 15, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.53, "high": 1.534, "low": 1.53, "close": 1.532, "volume": 700.22, "close_time": 1764287999999, "quote_volume": 1072.6169, "trades": 24, "taker_buy_base": 241.0, "taker_buy_quote": 369.45189 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.532, "high": 1.533, "low": 1.527, "close": 1.527, "volume": 173.05, "close_time": 1764291599999, "quote_volume": 264.79628, "trades": 9, "taker_buy_base": 100.78, "taker_buy_quote": 154.40306 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.525, "high": 1.527, "low": 1.521, "close": 1.527, "volume": 848.03, "close_time": 1764295199999, "quote_volume": 1291.51149, "trades": 12, "taker_buy_base": 264.59, "taker_buy_quote": 402.50817 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.527, "high": 1.539, "low": 1.524, "close": 1.537, "volume": 2200.1, "close_time": 1764298799999, "quote_volume": 3367.82127, "trades": 45, "taker_buy_base": 1378.2, "taker_buy_quote": 2111.82798 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.531, "high": 1.532, "low": 1.531, "close": 1.532, "volume": 32.48, "close_time": 1764302399999, "quote_volume": 49.73152, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.531, "high": 1.533, "low": 1.531, "close": 1.533, "volume": 39.9, "close_time": 1764305999999, "quote_volume": 61.15672, "trades": 4, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.54, "high": 1.546, "low": 1.54, "close": 1.545, "volume": 1000.58, "close_time": 1764309599999, "quote_volume": 1542.50174, "trades": 33, "taker_buy_base": 564.7, "taker_buy_quote": 870.11401 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.543, "high": 1.543, "low": 1.524, "close": 1.528, "volume": 1022.64, "close_time": 1764313199999, "quote_volume": 1566.94041, "trades": 37, "taker_buy_base": 536.88, "taker_buy_quote": 820.2866 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.529, "high": 1.536, "low": 1.523, "close": 1.529, "volume": 14561.8, "close_time": 1764316799999, "quote_volume": 22299.21408, "trades": 134, "taker_buy_base": 3590.38, "taker_buy_quote": 5504.33283 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.532, "high": 1.557, "low": 1.532, "close": 1.551, "volume": 2772.78, "close_time": 1764320399999, "quote_volume": 4281.54897, "trades": 65, "taker_buy_base": 881.46, "taker_buy_quote": 1367.04941 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.559, "high": 1.561, "low": 1.526, "close": 1.542, "volume": 5089.22, "close_time": 1764323999999, "quote_volume": 7883.43619, "trades": 112, "taker_buy_base": 1618.61, "taker_buy_quote": 2499.64188 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.547, "high": 1.548, "low": 1.544, "close": 1.545, "volume": 1514.9, "close_time": 1764327599999, "quote_volume": 2342.42591, "trades": 42, "taker_buy_base": 455.68, "taker_buy_quote": 704.88675 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.547, "high": 1.554, "low": 1.531, "close": 1.544, "volume": 4309.59, "close_time": 1764331199999, "quote_volume": 6661.26574, "trades": 97, "taker_buy_base": 2288.2, "taker_buy_quote": 3541.55584 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.542, "high": 1.553, "low": 1.54, "close": 1.551, "volume": 4797.29, "close_time": 1764334799999, "quote_volume": 7421.25146, "trades": 86, "taker_buy_base": 2222.31, "taker_buy_quote": 3439.14704 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.548, "high": 1.56, "low": 1.541, "close": 1.555, "volume": 2410.4, "close_time": 1764338399999, "quote_volume": 3735.04376, "trades": 62, "taker_buy_base": 1438.03, "taker_buy_quote": 2229.38597 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.557, "high": 1.577, "low": 1.554, "close": 1.557, "volume": 13450.46, "close_time": 1764341999999, "quote_volume": 21040.6133, "trades": 154, "taker_buy_base": 6720.75, "taker_buy_quote": 10537.231 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.553, "high": 1.569, "low": 1.553, "close": 1.556, "volume": 3187.44, "close_time": 1764345599999, "quote_volume": 4985.65419, "trades": 48, "taker_buy_base": 3032.02, "taker_buy_quote": 4743.05699 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.557, "high": 1.557, "low": 1.525, "close": 1.536, "volume": 9136.67, "close_time": 1764349199999, "quote_volume": 14059.08888, "trades": 120, "taker_buy_base": 2057.89, "taker_buy_quote": 3165.48113 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.533, "high": 1.535, "low": 1.523, "close": 1.533, "volume": 1008.05, "close_time": 1764352799999, "quote_volume": 1542.44172, "trades": 30, "taker_buy_base": 906.52, "taker_buy_quote": 1386.94887 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.531, "high": 1.537, "low": 1.53, "close": 1.534, "volume": 1251.98, "close_time": 1764356399999, "quote_volume": 1919.77824, "trades": 24, "taker_buy_base": 1180.86, "taker_buy_quote": 1810.8334 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.535, "high": 1.546, "low": 1.535, "close": 1.545, "volume": 1647.43, "close_time": 1764359999999, "quote_volume": 2541.80818, "trades": 38, "taker_buy_base": 1487.16, "taker_buy_quote": 2294.35436 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.536, "high": 1.543, "low": 1.536, "close": 1.541, "volume": 1158.46, "close_time": 1764363599999, "quote_volume": 1783.69678, "trades": 16, "taker_buy_base": 1030.62, "taker_buy_quote": 1586.73454 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.542, "high": 1.551, "low": 1.537, "close": 1.537, "volume": 1553.04, "close_time": 1764367199999, "quote_volume": 2403.30208, "trades": 27, "taker_buy_base": 1296.37, "taker_buy_quote": 2007.73452 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.534, "high": 1.542, "low": 1.529, "close": 1.542, "volume": 2919.42, "close_time": 1764370799999, "quote_volume": 4477.44702, "trades": 42, "taker_buy_base": 645.53, "taker_buy_quote": 992.16834 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.54, "high": 1.54, "low": 1.532, "close": 1.532, "volume": 786.16, "close_time": 1764374399999, "quote_volume": 1208.8926, "trades": 12, "taker_buy_base": 439.02, "taker_buy_quote": 675.52162 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.529, "high": 1.535, "low": 1.529, "close": 1.531, "volume": 695.03, "close_time": 1764377999999, "quote_volume": 1065.1833, "trades": 25, "taker_buy_base": 438.88, "taker_buy_quote": 672.72567 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.533, "high": 1.536, "low": 1.528, "close": 1.529, "volume": 206.55, "close_time": 1764381599999, "quote_volume": 315.96567, "trades": 11, "taker_buy_base": 75.22, "taker_buy_quote": 115.07076 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.528, "high": 1.531, "low": 1.524, "close": 1.529, "volume": 579.07, "close_time": 1764385199999, "quote_volume": 885.04849, "trades": 14, "taker_buy_base": 230.58, "taker_buy_quote": 352.6733 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.528, "high": 1.531, "low": 1.522, "close": 1.523, "volume": 185.16, "close_time": 1764388799999, "quote_volume": 282.79293, "trades": 8, "taker_buy_base": 29.72, "taker_buy_quote": 45.39264 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.523, "high": 1.531, "low": 1.52, "close": 1.531, "volume": 1192.63, "close_time": 1764392399999, "quote_volume": 1817.79315, "trades": 19, "taker_buy_base": 732.4, "taker_buy_quote": 1116.64809 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.53, "high": 1.533, "low": 1.527, "close": 1.527, "volume": 628.4, "close_time": 1764395999999, "quote_volume": 962.11069, "trades": 19, "taker_buy_base": 296.31, "taker_buy_quote": 453.85539 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.527, "high": 1.527, "low": 1.514, "close": 1.516, "volume": 4842.75, "close_time": 1764399599999, "quote_volume": 7364.70775, "trades": 51, "taker_buy_base": 1172.86, "taker_buy_quote": 1780.98159 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.519, "high": 1.523, "low": 1.517, "close": 1.523, "volume": 392.67, "close_time": 1764403199999, "quote_volume": 596.06067, "trades": 9, "taker_buy_base": 92.0, "taker_buy_quote": 139.656 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.52, "high": 1.521, "low": 1.514, "close": 1.516, "volume": 655.58, "close_time": 1764406799999, "quote_volume": 994.05882, "trades": 16, "taker_buy_base": 112.0, "taker_buy_quote": 169.792 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.517, "high": 1.519, "low": 1.513, "close": 1.514, "volume": 949.76, "close_time": 1764410399999, "quote_volume": 1440.34634, "trades": 17, "taker_buy_base": 392.87, "taker_buy_quote": 596.38545 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.512, "high": 1.513, "low": 1.508, "close": 1.508, "volume": 444.18, "close_time": 1764413999999, "quote_volume": 670.591, "trades": 21, "taker_buy_base": 369.84, "taker_buy_quote": 558.43683 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.507, "high": 1.512, "low": 1.506, "close": 1.511, "volume": 339.57, "close_time": 1764417599999, "quote_volume": 512.58109, "trades": 11, "taker_buy_base": 227.93, "taker_buy_quote": 344.2404 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.509, "high": 1.512, "low": 1.504, "close": 1.505, "volume": 2528.37, "close_time": 1764421199999, "quote_volume": 3813.2679, "trades": 52, "taker_buy_base": 877.34, "taker_buy_quote": 1321.26659 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.504, "high": 1.505, "low": 1.501, "close": 1.504, "volume": 1514.49, "close_time": 1764424799999, "quote_volume": 2276.79556, "trades": 36, "taker_buy_base": 745.73, "taker_buy_quote": 1121.23794 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.503, "high": 1.504, "low": 1.483, "close": 1.503, "volume": 9657.93, "close_time": 1764428399999, "quote_volume": 14415.36418, "trades": 78, "taker_buy_base": 1307.98, "taker_buy_quote": 1963.15326 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.503, "high": 1.512, "low": 1.503, "close": 1.505, "volume": 508.28, "close_time": 1764431999999, "quote_volume": 765.42981, "trades": 14, "taker_buy_base": 159.92, "taker_buy_quote": 241.31305 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.503, "high": 1.504, "low": 1.498, "close": 1.5, "volume": 779.58, "close_time": 1764435599999, "quote_volume": 1170.62887, "trades": 17, "taker_buy_base": 703.19, "taker_buy_quote": 1055.94497 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.498, "high": 1.499, "low": 1.489, "close": 1.49, "volume": 7430.36, "close_time": 1764439199999, "quote_volume": 11104.47724, "trades": 48, "taker_buy_base": 2115.87, "taker_buy_quote": 3160.28454 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.491, "high": 1.499, "low": 1.49, "close": 1.499, "volume": 981.24, "close_time": 1764442799999, "quote_volume": 1466.08868, "trades": 14, "taker_buy_base": 788.71, "taker_buy_quote": 1178.23631 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.499, "high": 1.5, "low": 1.496, "close": 1.496, "volume": 542.11, "close_time": 1764446399999, "quote_volume": 812.50861, "trades": 13, "taker_buy_base": 52.13, "taker_buy_quote": 78.04747 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.496, "high": 1.497, "low": 1.496, "close": 1.497, "volume": 125.44, "close_time": 1764449999999, "quote_volume": 187.77725, "trades": 4, "taker_buy_base": 119.01, "taker_buy_quote": 178.15797 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.497, "high": 1.498, "low": 1.496, "close": 1.498, "volume": 172.59, "close_time": 1764453599999, "quote_volume": 258.35386, "trades": 5, "taker_buy_base": 13.37, "taker_buy_quote": 20.00152 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.494, "high": 1.494, "low": 1.49, "close": 1.492, "volume": 496.64, "close_time": 1764457199999, "quote_volume": 741.32365, "trades": 13, "taker_buy_base": 128.18, "taker_buy_quote": 191.39636 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.49, "high": 1.494, "low": 1.488, "close": 1.489, "volume": 487.49, "close_time": 1764460799999, "quote_volume": 725.92617, "trades": 10, "taker_buy_base": 167.93, "taker_buy_quote": 250.04777 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.488, "high": 1.494, "low": 1.488, "close": 1.494, "volume": 179.62, "close_time": 1764464399999, "quote_volume": 268.08267, "trades": 9, "taker_buy_base": 170.87, "taker_buy_quote": 255.04472 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.494, "high": 1.497, "low": 1.493, "close": 1.493, "volume": 254.64, "close_time": 1764467999999, "quote_volume": 380.60502, "trades": 12, "taker_buy_base": 254.64, "taker_buy_quote": 380.60502 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.495, "high": 1.495, "low": 1.485, "close": 1.486, "volume": 1020.22, "close_time": 1764471599999, "quote_volume": 1517.48101, "trades": 24, "taker_buy_base": 749.02, "taker_buy_quote": 1114.40476 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.486, "high": 1.493, "low": 1.481, "close": 1.493, "volume": 324.75, "close_time": 1764475199999, "quote_volume": 483.08847, "trades": 17, "taker_buy_base": 223.67, "taker_buy_quote": 332.88847 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.496, "high": 1.496, "low": 1.487, "close": 1.487, "volume": 65.02, "close_time": 1764478799999, "quote_volume": 96.87012, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.482, "high": 1.483, "low": 1.481, "close": 1.481, "volume": 530.64, "close_time": 1764482399999, "quote_volume": 786.68616, "trades": 12, "taker_buy_base": 467.74, "taker_buy_quote": 693.48462 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.479, "high": 1.487, "low": 1.479, "close": 1.487, "volume": 198.36, "close_time": 1764485999999, "quote_volume": 294.35668, "trades": 10, "taker_buy_base": 123.41, "taker_buy_quote": 183.24051 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.484, "high": 1.488, "low": 1.484, "close": 1.486, "volume": 58.01, "close_time": 1764489599999, "quote_volume": 86.16772, "trades": 8, "taker_buy_base": 18.01, "taker_buy_quote": 26.76958 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.486, "high": 1.49, "low": 1.484, "close": 1.485, "volume": 396.31, "close_time": 1764493199999, "quote_volume": 588.99811, "trades": 19, "taker_buy_base": 87.64, "taker_buy_quote": 130.28195 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.485, "high": 1.485, "low": 1.479, "close": 1.483, "volume": 1287.23, "close_time": 1764496799999, "quote_volume": 1909.34592, "trades": 37, "taker_buy_base": 732.97, "taker_buy_quote": 1087.7734 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.483, "high": 1.497, "low": 1.481, "close": 1.481, "volume": 3119.84, "close_time": 1764500399999, "quote_volume": 4652.15597, "trades": 52, "taker_buy_base": 2699.76, "taker_buy_quote": 4028.62778 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.481, "high": 1.49, "low": 1.481, "close": 1.481, "volume": 1105.22, "close_time": 1764503999999, "quote_volume": 1640.52056, "trades": 48, "taker_buy_base": 45.16, "taker_buy_quote": 67.05531 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.48, "high": 1.495, "low": 1.48, "close": 1.493, "volume": 919.2, "close_time": 1764507599999, "quote_volume": 1366.71333, "trades": 26, "taker_buy_base": 67.53, "taker_buy_quote": 100.63833 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.492, "high": 1.501, "low": 1.492, "close": 1.497, "volume": 1738.49, "close_time": 1764511199999, "quote_volume": 2601.98643, "trades": 40, "taker_buy_base": 1431.53, "taker_buy_quote": 2143.23449 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.496, "high": 1.496, "low": 1.487, "close": 1.491, "volume": 235.71, "close_time": 1764514799999, "quote_volume": 351.47747, "trades": 17, "taker_buy_base": 35.63, "taker_buy_quote": 53.17993 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.493, "high": 1.493, "low": 1.485, "close": 1.486, "volume": 422.67, "close_time": 1764518399999, "quote_volume": 628.70718, "trades": 20, "taker_buy_base": 198.69, "taker_buy_quote": 295.34291 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.49, "high": 1.497, "low": 1.49, "close": 1.497, "volume": 592.75, "close_time": 1764521999999, "quote_volume": 886.0263, "trades": 15, "taker_buy_base": 571.69, "taker_buy_quote": 854.5749 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.493, "high": 1.498, "low": 1.492, "close": 1.496, "volume": 91.62, "close_time": 1764525599999, "quote_volume": 137.12835, "trades": 8, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.493, "high": 1.496, "low": 1.492, "close": 1.492, "volume": 60.57, "close_time": 1764529199999, "quote_volume": 90.514, "trades": 5, "taker_buy_base": 38.41, "taker_buy_quote": 57.43352 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.493, "high": 1.494, "low": 1.492, "close": 1.494, "volume": 186.36, "close_time": 1764532799999, "quote_volume": 278.19053, "trades": 11, "taker_buy_base": 107.38, "taker_buy_quote": 160.27793 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.493, "high": 1.495, "low": 1.485, "close": 1.485, "volume": 203.79, "close_time": 1764536399999, "quote_volume": 303.69727, "trades": 10, "taker_buy_base": 27.85, "taker_buy_quote": 41.35725 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.486, "high": 1.486, "low": 1.478, "close": 1.479, "volume": 1353.6, "close_time": 1764539999999, "quote_volume": 2006.5068, "trades": 17, "taker_buy_base": 72.64, "taker_buy_quote": 107.56896 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.479, "high": 1.485, "low": 1.479, "close": 1.484, "volume": 1183.0, "close_time": 1764543599999, "quote_volume": 1755.0331, "trades": 20, "taker_buy_base": 1061.8, "taker_buy_quote": 1575.20635 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.477, "high": 1.477, "low": 1.453, "close": 1.455, "volume": 1270.15, "close_time": 1764547199999, "quote_volume": 1859.6119, "trades": 48, "taker_buy_base": 531.36, "taker_buy_quote": 779.36065 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.457, "high": 1.458, "low": 1.383, "close": 1.384, "volume": 32853.43, "close_time": 1764550799999, "quote_volume": 47347.8025, "trades": 277, "taker_buy_base": 6981.88, "taker_buy_quote": 9985.15283 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.383, "high": 1.403, "low": 1.378, "close": 1.403, "volume": 4525.46, "close_time": 1764554399999, "quote_volume": 6315.77656, "trades": 76, "taker_buy_base": 1396.01, "taker_buy_quote": 1942.36077 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.4, "high": 1.411, "low": 1.394, "close": 1.397, "volume": 3188.7, "close_time": 1764557999999, "quote_volume": 4469.66002, "trades": 41, "taker_buy_base": 1398.44, "taker_buy_quote": 1957.13575 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.399, "high": 1.399, "low": 1.369, "close": 1.377, "volume": 5154.17, "close_time": 1764561599999, "quote_volume": 7125.92725, "trades": 88, "taker_buy_base": 2081.58, "taker_buy_quote": 2876.61567 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.378, "high": 1.378, "low": 1.367, "close": 1.373, "volume": 3272.33, "close_time": 1764565199999, "quote_volume": 4481.74437, "trades": 48, "taker_buy_base": 456.34, "taker_buy_quote": 625.01966 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.372, "high": 1.377, "low": 1.368, "close": 1.377, "volume": 8189.67, "close_time": 1764568799999, "quote_volume": 11233.21275, "trades": 52, "taker_buy_base": 6835.23, "taker_buy_quote": 9376.91207 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.377, "high": 1.383, "low": 1.371, "close": 1.371, "volume": 2237.14, "close_time": 1764572399999, "quote_volume": 3076.83785, "trades": 42, "taker_buy_base": 1467.65, "taker_buy_quote": 2016.56495 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.371, "high": 1.38, "low": 1.365, "close": 1.379, "volume": 2295.98, "close_time": 1764575999999, "quote_volume": 3145.84138, "trades": 32, "taker_buy_base": 1053.08, "taker_buy_quote": 1444.4462 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.38, "high": 1.381, "low": 1.371, "close": 1.373, "volume": 6687.82, "close_time": 1764579599999, "quote_volume": 9218.6888, "trades": 71, "taker_buy_base": 322.46, "taker_buy_quote": 444.64706 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.374, "high": 1.376, "low": 1.368, "close": 1.369, "volume": 1470.08, "close_time": 1764583199999, "quote_volume": 2016.72907, "trades": 50, "taker_buy_base": 604.15, "taker_buy_quote": 828.11097 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.372, "high": 1.376, "low": 1.37, "close": 1.371, "volume": 3366.5, "close_time": 1764586799999, "quote_volume": 4618.31386, "trades": 48, "taker_buy_base": 3129.0, "taker_buy_quote": 4291.80798 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.371, "high": 1.371, "low": 1.36, "close": 1.37, "volume": 4519.31, "close_time": 1764590399999, "quote_volume": 6168.03493, "trades": 59, "taker_buy_base": 2028.6, "taker_buy_quote": 2773.98347 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.369, "high": 1.369, "low": 1.348, "close": 1.361, "volume": 7265.51, "close_time": 1764593999999, "quote_volume": 9877.1421, "trades": 150, "taker_buy_base": 373.3, "taker_buy_quote": 507.63226 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.373, "high": 1.373, "low": 1.354, "close": 1.358, "volume": 5927.47, "close_time": 1764597599999, "quote_volume": 8057.38959, "trades": 66, "taker_buy_base": 2643.73, "taker_buy_quote": 3593.29147 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.361, "high": 1.375, "low": 1.355, "close": 1.373, "volume": 14104.44, "close_time": 1764601199999, "quote_volume": 19220.56557, "trades": 143, "taker_buy_base": 8417.68, "taker_buy_quote": 11471.72131 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.37, "high": 1.37, "low": 1.33, "close": 1.344, "volume": 4555.17, "close_time": 1764604799999, "quote_volume": 6161.89204, "trades": 96, "taker_buy_base": 605.35, "taker_buy_quote": 819.72559 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.342, "high": 1.342, "low": 1.329, "close": 1.331, "volume": 6421.54, "close_time": 1764608399999, "quote_volume": 8569.50404, "trades": 91, "taker_buy_base": 2514.19, "taker_buy_quote": 3354.78069 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.329, "high": 1.332, "low": 1.317, "close": 1.322, "volume": 1888.5, "close_time": 1764611999999, "quote_volume": 2502.70986, "trades": 38, "taker_buy_base": 686.32, "taker_buy_quote": 912.01267 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.325, "high": 1.383, "low": 1.325, "close": 1.381, "volume": 6053.58, "close_time": 1764615599999, "quote_volume": 8216.06024, "trades": 109, "taker_buy_base": 2575.78, "taker_buy_quote": 3504.10338 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.373, "high": 1.373, "low": 1.349, "close": 1.361, "volume": 12107.1, "close_time": 1764619199999, "quote_volume": 16456.12521, "trades": 172, "taker_buy_base": 4969.86, "taker_buy_quote": 6754.94613 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.355, "high": 1.368, "low": 1.354, "close": 1.358, "volume": 10310.8, "close_time": 1764622799999, "quote_volume": 14011.64001, "trades": 146, "taker_buy_base": 7968.69, "taker_buy_quote": 10828.80357 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.356, "high": 1.378, "low": 1.356, "close": 1.378, "volume": 5114.06, "close_time": 1764626399999, "quote_volume": 7017.46208, "trades": 54, "taker_buy_base": 2805.91, "taker_buy_quote": 3846.05185 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.379, "high": 1.387, "low": 1.379, "close": 1.384, "volume": 58608.81, "close_time": 1764629999999, "quote_volume": 81278.58127, "trades": 327, "taker_buy_base": 55956.94, "taker_buy_quote": 77605.31561 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.387, "high": 1.396, "low": 1.383, "close": 1.383, "volume": 4502.29, "close_time": 1764633599999, "quote_volume": 6250.68982, "trades": 45, "taker_buy_base": 3303.57, "taker_buy_quote": 4585.47307 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.382, "high": 1.388, "low": 1.38, "close": 1.387, "volume": 7078.87, "close_time": 1764637199999, "quote_volume": 9786.8319, "trades": 93, "taker_buy_base": 4875.18, "taker_buy_quote": 6740.79941 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.387, "high": 1.402, "low": 1.375, "close": 1.375, "volume": 2770.8, "close_time": 1764640799999, "quote_volume": 3840.83003, "trades": 52, "taker_buy_base": 2149.72, "taker_buy_quote": 2980.98438 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.373, "high": 1.38, "low": 1.371, "close": 1.372, "volume": 1721.56, "close_time": 1764644399999, "quote_volume": 2369.39506, "trades": 38, "taker_buy_base": 1513.56, "taker_buy_quote": 2083.18706 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.371, "high": 1.371, "low": 1.357, "close": 1.361, "volume": 1387.53, "close_time": 1764647999999, "quote_volume": 1891.31163, "trades": 43, "taker_buy_base": 1033.41, "taker_buy_quote": 1409.11903 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.365, "high": 1.369, "low": 1.358, "close": 1.358, "volume": 2611.41, "close_time": 1764651599999, "quote_volume": 3560.25637, "trades": 55, "taker_buy_base": 1461.66, "taker_buy_quote": 1992.82634 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.358, "high": 1.359, "low": 1.352, "close": 1.356, "volume": 1074.25, "close_time": 1764655199999, "quote_volume": 1456.93704, "trades": 28, "taker_buy_base": 995.43, "taker_buy_quote": 1350.02907 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.355, "high": 1.361, "low": 1.351, "close": 1.361, "volume": 5624.11, "close_time": 1764658799999, "quote_volume": 7617.49302, "trades": 50, "taker_buy_base": 2216.72, "taker_buy_quote": 3003.34383 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.361, "high": 1.361, "low": 1.356, "close": 1.356, "volume": 2518.83, "close_time": 1764662399999, "quote_volume": 3422.37609, "trades": 31, "taker_buy_base": 1106.84, "taker_buy_quote": 1503.50095 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.356, "high": 1.357, "low": 1.35, "close": 1.354, "volume": 3021.37, "close_time": 1764665999999, "quote_volume": 4089.8392, "trades": 41, "taker_buy_base": 573.71, "taker_buy_quote": 777.08251 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.359, "high": 1.366, "low": 1.358, "close": 1.358, "volume": 3363.77, "close_time": 1764669599999, "quote_volume": 4576.5287, "trades": 83, "taker_buy_base": 916.91, "taker_buy_quote": 1247.35221 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.359, "high": 1.381, "low": 1.359, "close": 1.373, "volume": 5485.61, "close_time": 1764673199999, "quote_volume": 7522.70457, "trades": 85, "taker_buy_base": 1941.34, "taker_buy_quote": 2654.53798 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.367, "high": 1.37, "low": 1.367, "close": 1.37, "volume": 1795.42, "close_time": 1764676799999, "quote_volume": 2457.07499, "trades": 30, "taker_buy_base": 1481.57, "taker_buy_quote": 2027.99004 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.374, "high": 1.375, "low": 1.363, "close": 1.366, "volume": 1119.93, "close_time": 1764680399999, "quote_volume": 1531.30915, "trades": 26, "taker_buy_base": 619.66, "taker_buy_quote": 846.29791 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.363, "high": 1.378, "low": 1.362, "close": 1.375, "volume": 1671.3, "close_time": 1764683999999, "quote_volume": 2292.23159, "trades": 35, "taker_buy_base": 1162.31, "taker_buy_quote": 1592.37034 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.374, "high": 1.404, "low": 1.374, "close": 1.4, "volume": 20501.27, "close_time": 1764687599999, "quote_volume": 28643.44686, "trades": 120, "taker_buy_base": 13501.01, "taker_buy_quote": 18891.75814 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.404, "high": 1.473, "low": 1.403, "close": 1.467, "volume": 30569.89, "close_time": 1764691199999, "quote_volume": 43709.72172, "trades": 390, "taker_buy_base": 20782.97, "taker_buy_quote": 29677.73067 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.47, "high": 1.476, "low": 1.453, "close": 1.456, "volume": 5169.58, "close_time": 1764694799999, "quote_volume": 7570.15969, "trades": 69, "taker_buy_base": 1125.31, "taker_buy_quote": 1647.85731 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.454, "high": 1.47, "low": 1.454, "close": 1.458, "volume": 11261.47, "close_time": 1764698399999, "quote_volume": 16449.2042, "trades": 170, "taker_buy_base": 5929.8, "taker_buy_quote": 8657.95037 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.458, "high": 1.463, "low": 1.449, "close": 1.449, "volume": 3897.64, "close_time": 1764701999999, "quote_volume": 5674.75578, "trades": 73, "taker_buy_base": 1975.48, "taker_buy_quote": 2880.52291 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.449, "high": 1.453, "low": 1.442, "close": 1.443, "volume": 697.65, "close_time": 1764705599999, "quote_volume": 1011.71195, "trades": 28, "taker_buy_base": 531.27, "taker_buy_quote": 770.42769 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.443, "high": 1.455, "low": 1.439, "close": 1.447, "volume": 7588.23, "close_time": 1764709199999, "quote_volume": 10991.51596, "trades": 91, "taker_buy_base": 5021.18, "taker_buy_quote": 7284.6733 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.448, "high": 1.507, "low": 1.448, "close": 1.496, "volume": 10516.42, "close_time": 1764712799999, "quote_volume": 15550.92014, "trades": 241, "taker_buy_base": 4963.66, "taker_buy_quote": 7348.81262 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.493, "high": 1.5, "low": 1.485, "close": 1.488, "volume": 5569.13, "close_time": 1764716399999, "quote_volume": 8311.30906, "trades": 92, "taker_buy_base": 4466.09, "taker_buy_quote": 6666.33661 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.488, "high": 1.492, "low": 1.462, "close": 1.464, "volume": 6458.46, "close_time": 1764719999999, "quote_volume": 9533.15835, "trades": 93, "taker_buy_base": 3923.74, "taker_buy_quote": 5802.73668 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.468, "high": 1.471, "low": 1.456, "close": 1.459, "volume": 3451.27, "close_time": 1764723599999, "quote_volume": 5054.3398, "trades": 66, "taker_buy_base": 2489.91, "taker_buy_quote": 3646.55517 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.456, "high": 1.456, "low": 1.449, "close": 1.449, "volume": 3521.08, "close_time": 1764727199999, "quote_volume": 5111.20512, "trades": 76, "taker_buy_base": 1400.1, "taker_buy_quote": 2032.47977 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.451, "high": 1.457, "low": 1.447, "close": 1.451, "volume": 4260.47, "close_time": 1764730799999, "quote_volume": 6181.94888, "trades": 56, "taker_buy_base": 1086.29, "taker_buy_quote": 1577.86095 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.456, "high": 1.471, "low": 1.451, "close": 1.471, "volume": 2795.91, "close_time": 1764734399999, "quote_volume": 4094.66364, "trades": 63, "taker_buy_base": 983.82, "taker_buy_quote": 1438.63607 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.47, "high": 1.471, "low": 1.463, "close": 1.468, "volume": 3077.64, "close_time": 1764737999999, "quote_volume": 4516.82617, "trades": 51, "taker_buy_base": 1103.06, "taker_buy_quote": 1619.81769 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.469, "high": 1.48, "low": 1.469, "close": 1.479, "volume": 4881.33, "close_time": 1764741599999, "quote_volume": 7209.63429, "trades": 73, "taker_buy_base": 829.98, "taker_buy_quote": 1226.36244 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.48, "high": 1.483, "low": 1.462, "close": 1.465, "volume": 7630.98, "close_time": 1764745199999, "quote_volume": 11243.27438, "trades": 102, "taker_buy_base": 2703.1, "taker_buy_quote": 3978.81738 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.466, "high": 1.468, "low": 1.456, "close": 1.458, "volume": 3035.76, "close_time": 1764748799999, "quote_volume": 4430.98017, "trades": 44, "taker_buy_base": 2291.1, "taker_buy_quote": 3342.79578 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.458, "high": 1.465, "low": 1.454, "close": 1.456, "volume": 3330.2, "close_time": 1764752399999, "quote_volume": 4863.06098, "trades": 72, "taker_buy_base": 1882.62, "taker_buy_quote": 2747.39837 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.456, "high": 1.456, "low": 1.447, "close": 1.455, "volume": 6024.02, "close_time": 1764755999999, "quote_volume": 8740.06954, "trades": 41, "taker_buy_base": 3208.66, "taker_buy_quote": 4655.66594 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.457, "high": 1.463, "low": 1.452, "close": 1.458, "volume": 7574.71, "close_time": 1764759599999, "quote_volume": 11050.77034, "trades": 80, "taker_buy_base": 4629.11, "taker_buy_quote": 6752.33397 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.46, "high": 1.467, "low": 1.46, "close": 1.463, "volume": 1004.72, "close_time": 1764763199999, "quote_volume": 1469.85304, "trades": 21, "taker_buy_base": 303.59, "taker_buy_quote": 443.48671 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.46, "high": 1.463, "low": 1.458, "close": 1.46, "volume": 4675.41, "close_time": 1764766799999, "quote_volume": 6828.4999, "trades": 88, "taker_buy_base": 3887.82, "taker_buy_quote": 5678.02358 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.459, "high": 1.464, "low": 1.458, "close": 1.462, "volume": 6652.08, "close_time": 1764770399999, "quote_volume": 9717.55921, "trades": 122, "taker_buy_base": 4207.22, "taker_buy_quote": 6145.62674 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.462, "high": 1.474, "low": 1.436, "close": 1.454, "volume": 21643.29, "close_time": 1764773999999, "quote_volume": 31482.12026, "trades": 338, "taker_buy_base": 9051.1, "taker_buy_quote": 13162.59016 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.453, "high": 1.461, "low": 1.443, "close": 1.45, "volume": 45544.18, "close_time": 1764777599999, "quote_volume": 66321.99809, "trades": 353, "taker_buy_base": 9840.24, "taker_buy_quote": 14307.88411 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.45, "high": 1.456, "low": 1.442, "close": 1.449, "volume": 9548.08, "close_time": 1764781199999, "quote_volume": 13827.50287, "trades": 158, "taker_buy_base": 5463.69, "taker_buy_quote": 7911.71617 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.449, "high": 1.462, "low": 1.447, "close": 1.462, "volume": 12556.59, "close_time": 1764784799999, "quote_volume": 18250.58632, "trades": 188, "taker_buy_base": 7526.6, "taker_buy_quote": 10943.76791 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.461, "high": 1.465, "low": 1.454, "close": 1.456, "volume": 6452.34, "close_time": 1764788399999, "quote_volume": 9425.10524, "trades": 123, "taker_buy_base": 2923.06, "taker_buy_quote": 4271.829 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.455, "high": 1.463, "low": 1.455, "close": 1.461, "volume": 3160.05, "close_time": 1764791999999, "quote_volume": 4613.22985, "trades": 77, "taker_buy_base": 1590.27, "taker_buy_quote": 2321.18403 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.462, "high": 1.471, "low": 1.457, "close": 1.465, "volume": 10854.75, "close_time": 1764795599999, "quote_volume": 15881.07953, "trades": 253, "taker_buy_base": 5363.09, "taker_buy_quote": 7847.63667 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.467, "high": 1.477, "low": 1.464, "close": 1.477, "volume": 12314.34, "close_time": 1764799199999, "quote_volume": 18103.17129, "trades": 181, "taker_buy_base": 7539.11, "taker_buy_quote": 11083.70749 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.478, "high": 1.489, "low": 1.471, "close": 1.487, "volume": 5648.79, "close_time": 1764802799999, "quote_volume": 8353.05249, "trades": 103, "taker_buy_base": 2732.95, "taker_buy_quote": 4038.68167 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.489, "high": 1.501, "low": 1.487, "close": 1.487, "volume": 11664.42, "close_time": 1764806399999, "quote_volume": 17444.65409, "trades": 245, "taker_buy_base": 5583.55, "taker_buy_quote": 8358.24614 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.489, "high": 1.496, "low": 1.479, "close": 1.489, "volume": 7451.51, "close_time": 1764809999999, "quote_volume": 11095.47822, "trades": 189, "taker_buy_base": 2823.67, "taker_buy_quote": 4207.62366 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.489, "high": 1.498, "low": 1.483, "close": 1.484, "volume": 4371.29, "close_time": 1764813599999, "quote_volume": 6517.67985, "trades": 145, "taker_buy_base": 1900.32, "taker_buy_quote": 2831.59168 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.484, "high": 1.489, "low": 1.483, "close": 1.486, "volume": 3430.88, "close_time": 1764817199999, "quote_volume": 5098.41367, "trades": 95, "taker_buy_base": 1601.75, "taker_buy_quote": 2380.15908 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.484, "high": 1.486, "low": 1.473, "close": 1.475, "volume": 3012.56, "close_time": 1764820799999, "quote_volume": 4456.46977, "trades": 91, "taker_buy_base": 2400.41, "taker_buy_quote": 3551.23929 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.476, "high": 1.479, "low": 1.467, "close": 1.468, "volume": 2663.75, "close_time": 1764824399999, "quote_volume": 3929.77981, "trades": 83, "taker_buy_base": 1377.32, "taker_buy_quote": 2030.10346 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.468, "high": 1.468, "low": 1.46, "close": 1.464, "volume": 3356.76, "close_time": 1764827999999, "quote_volume": 4913.17252, "trades": 70, "taker_buy_base": 1034.54, "taker_buy_quote": 1514.76724 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.465, "high": 1.477, "low": 1.463, "close": 1.475, "volume": 3144.6, "close_time": 1764831599999, "quote_volume": 4622.73728, "trades": 91, "taker_buy_base": 1184.28, "taker_buy_quote": 1740.79112 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.474, "high": 1.475, "low": 1.466, "close": 1.47, "volume": 2592.56, "close_time": 1764835199999, "quote_volume": 3813.19768, "trades": 59, "taker_buy_base": 751.68, "taker_buy_quote": 1106.61216 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.466, "high": 1.466, "low": 1.458, "close": 1.459, "volume": 871.33, "close_time": 1764838799999, "quote_volume": 1275.61612, "trades": 23, "taker_buy_base": 106.57, "taker_buy_quote": 155.69977 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.46, "high": 1.471, "low": 1.459, "close": 1.47, "volume": 3167.11, "close_time": 1764842399999, "quote_volume": 4640.12473, "trades": 54, "taker_buy_base": 1300.76, "taker_buy_quote": 1905.91145 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.471, "high": 1.472, "low": 1.467, "close": 1.468, "volume": 3385.42, "close_time": 1764845999999, "quote_volume": 4974.22526, "trades": 57, "taker_buy_base": 749.24, "taker_buy_quote": 1100.55248 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.467, "high": 1.469, "low": 1.452, "close": 1.459, "volume": 39636.29, "close_time": 1764849599999, "quote_volume": 58086.14917, "trades": 315, "taker_buy_base": 32607.36, "taker_buy_quote": 47810.95083 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.458, "high": 1.46, "low": 1.449, "close": 1.449, "volume": 5817.33, "close_time": 1764853199999, "quote_volume": 8459.58344, "trades": 132, "taker_buy_base": 3843.15, "taker_buy_quote": 5589.57749 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.449, "high": 1.467, "low": 1.441, "close": 1.457, "volume": 41642.88, "close_time": 1764856799999, "quote_volume": 60590.89103, "trades": 690, "taker_buy_base": 18250.38, "taker_buy_quote": 26526.88911 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.456, "high": 1.463, "low": 1.419, "close": 1.422, "volume": 24021.83, "close_time": 1764860399999, "quote_volume": 34580.49697, "trades": 559, "taker_buy_base": 15005.18, "taker_buy_quote": 21596.69031 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.423, "high": 1.49, "low": 1.423, "close": 1.475, "volume": 31463.06, "close_time": 1764863999999, "quote_volume": 46298.25947, "trades": 631, "taker_buy_base": 13573.32, "taker_buy_quote": 19954.11803 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.476, "high": 1.485, "low": 1.451, "close": 1.454, "volume": 14893.51, "close_time": 1764867599999, "quote_volume": 21855.98574, "trades": 289, "taker_buy_base": 7841.86, "taker_buy_quote": 11523.09543 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.452, "high": 1.453, "low": 1.438, "close": 1.451, "volume": 11190.75, "close_time": 1764871199999, "quote_volume": 16179.42279, "trades": 344, "taker_buy_base": 4211.78, "taker_buy_quote": 6094.9219 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.45, "high": 1.451, "low": 1.433, "close": 1.434, "volume": 5147.44, "close_time": 1764874799999, "quote_volume": 7438.28849, "trades": 135, "taker_buy_base": 2870.11, "taker_buy_quote": 4147.2864 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.433, "high": 1.433, "low": 1.405, "close": 1.427, "volume": 5351.04, "close_time": 1764878399999, "quote_volume": 7602.47131, "trades": 134, "taker_buy_base": 3024.74, "taker_buy_quote": 4298.14373 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.427, "high": 1.43, "low": 1.419, "close": 1.428, "volume": 4546.98, "close_time": 1764881999999, "quote_volume": 6482.75842, "trades": 115, "taker_buy_base": 2320.88, "taker_buy_quote": 3308.34949 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.428, "high": 1.429, "low": 1.416, "close": 1.419, "volume": 6931.67, "close_time": 1764885599999, "quote_volume": 9864.17198, "trades": 196, "taker_buy_base": 3572.3, "taker_buy_quote": 5085.4752 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.421, "high": 1.426, "low": 1.419, "close": 1.424, "volume": 4039.06, "close_time": 1764889199999, "quote_volume": 5747.43886, "trades": 76, "taker_buy_base": 2151.31, "taker_buy_quote": 3061.21995 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.424, "high": 1.434, "low": 1.423, "close": 1.426, "volume": 5554.08, "close_time": 1764892799999, "quote_volume": 7932.42945, "trades": 78, "taker_buy_base": 3062.66, "taker_buy_quote": 4369.40716 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.426, "high": 1.431, "low": 1.418, "close": 1.418, "volume": 6898.13, "close_time": 1764896399999, "quote_volume": 9816.19529, "trades": 98, "taker_buy_base": 4413.34, "taker_buy_quote": 6278.47555 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.418, "high": 1.427, "low": 1.417, "close": 1.42, "volume": 5357.3, "close_time": 1764899999999, "quote_volume": 7617.66256, "trades": 80, "taker_buy_base": 3510.78, "taker_buy_quote": 4992.27619 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.422, "high": 1.429, "low": 1.421, "close": 1.425, "volume": 6538.21, "close_time": 1764903599999, "quote_volume": 9314.64211, "trades": 106, "taker_buy_base": 4550.86, "taker_buy_quote": 6481.75775 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.426, "high": 1.429, "low": 1.406, "close": 1.409, "volume": 9202.53, "close_time": 1764907199999, "quote_volume": 13003.49447, "trades": 146, "taker_buy_base": 4226.98, "taker_buy_quote": 5972.92492 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.41, "high": 1.412, "low": 1.398, "close": 1.402, "volume": 4962.22, "close_time": 1764910799999, "quote_volume": 6968.86606, "trades": 95, "taker_buy_base": 2842.61, "taker_buy_quote": 3991.27781 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.402, "high": 1.403, "low": 1.393, "close": 1.396, "volume": 6252.82, "close_time": 1764914399999, "quote_volume": 8738.64592, "trades": 66, "taker_buy_base": 4308.4, "taker_buy_quote": 6027.94202 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.396, "high": 1.4, "low": 1.391, "close": 1.393, "volume": 5726.77, "close_time": 1764917999999, "quote_volume": 7988.46857, "trades": 77, "taker_buy_base": 4044.21, "taker_buy_quote": 5644.23036 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.393, "high": 1.404, "low": 1.393, "close": 1.397, "volume": 3391.53, "close_time": 1764921599999, "quote_volume": 4749.83107, "trades": 44, "taker_buy_base": 2191.1, "taker_buy_quote": 3070.56855 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.397, "high": 1.398, "low": 1.386, "close": 1.387, "volume": 3577.48, "close_time": 1764925199999, "quote_volume": 4976.79694, "trades": 50, "taker_buy_base": 1488.76, "taker_buy_quote": 2074.07477 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.385, "high": 1.385, "low": 1.377, "close": 1.379, "volume": 2058.5, "close_time": 1764928799999, "quote_volume": 2841.90699, "trades": 40, "taker_buy_base": 940.11, "taker_buy_quote": 1298.88076 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.379, "high": 1.382, "low": 1.375, "close": 1.375, "volume": 3087.66, "close_time": 1764932399999, "quote_volume": 4255.33389, "trades": 57, "taker_buy_base": 2103.08, "taker_buy_quote": 2899.9553 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.374, "high": 1.377, "low": 1.361, "close": 1.366, "volume": 5229.77, "close_time": 1764935999999, "quote_volume": 7146.24361, "trades": 107, "taker_buy_base": 3378.97, "taker_buy_quote": 4616.88128 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.363, "high": 1.365, "low": 1.359, "close": 1.359, "volume": 2767.76, "close_time": 1764939599999, "quote_volume": 3766.99658, "trades": 42, "taker_buy_base": 1101.48, "taker_buy_quote": 1499.18943 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.36, "high": 1.362, "low": 1.339, "close": 1.345, "volume": 7801.37, "close_time": 1764943199999, "quote_volume": 10538.63879, "trades": 149, "taker_buy_base": 4302.99, "taker_buy_quote": 5810.38218 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.345, "high": 1.348, "low": 1.338, "close": 1.342, "volume": 15189.24, "close_time": 1764946799999, "quote_volume": 20399.67432, "trades": 191, "taker_buy_base": 4912.66, "taker_buy_quote": 6599.8761 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.343, "high": 1.365, "low": 1.342, "close": 1.347, "volume": 15125.77, "close_time": 1764950399999, "quote_volume": 20494.29247, "trades": 263, "taker_buy_base": 10081.35, "taker_buy_quote": 13661.20346 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.346, "high": 1.346, "low": 1.29, "close": 1.294, "volume": 26676.7, "close_time": 1764953999999, "quote_volume": 34776.91339, "trades": 460, "taker_buy_base": 13134.98, "taker_buy_quote": 17087.6938 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.293, "high": 1.302, "low": 1.287, "close": 1.301, "volume": 27832.16, "close_time": 1764957599999, "quote_volume": 36002.56891, "trades": 474, "taker_buy_base": 13265.45, "taker_buy_quote": 17167.27309 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.299, "high": 1.311, "low": 1.288, "close": 1.295, "volume": 26258.66, "close_time": 1764961199999, "quote_volume": 34087.53708, "trades": 300, "taker_buy_base": 12515.02, "taker_buy_quote": 16286.68675 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.294, "high": 1.306, "low": 1.288, "close": 1.302, "volume": 13653.01, "close_time": 1764964799999, "quote_volume": 17705.88281, "trades": 189, "taker_buy_base": 7186.19, "taker_buy_quote": 9327.68626 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.301, "high": 1.303, "low": 1.292, "close": 1.298, "volume": 9840.67, "close_time": 1764968399999, "quote_volume": 12742.85926, "trades": 158, "taker_buy_base": 3851.31, "taker_buy_quote": 4990.89726 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.299, "high": 1.299, "low": 1.288, "close": 1.292, "volume": 6373.19, "close_time": 1764971999999, "quote_volume": 8244.63977, "trades": 98, "taker_buy_base": 2734.26, "taker_buy_quote": 3538.94276 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.292, "high": 1.296, "low": 1.289, "close": 1.293, "volume": 5156.09, "close_time": 1764975599999, "quote_volume": 6660.45188, "trades": 72, "taker_buy_base": 2363.06, "taker_buy_quote": 3053.13524 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.292, "high": 1.296, "low": 1.29, "close": 1.296, "volume": 1161.46, "close_time": 1764979199999, "quote_volume": 1500.86169, "trades": 12, "taker_buy_base": 701.69, "taker_buy_quote": 906.06713 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.292, "high": 1.292, "low": 1.282, "close": 1.282, "volume": 1767.31, "close_time": 1764982799999, "quote_volume": 2272.766, "trades": 12, "taker_buy_base": 812.64, "taker_buy_quote": 1044.24905 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.282, "high": 1.29, "low": 1.282, "close": 1.283, "volume": 4757.51, "close_time": 1764986399999, "quote_volume": 6118.71475, "trades": 30, "taker_buy_base": 4482.55, "taker_buy_quote": 5765.27699 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.28, "high": 1.281, "low": 1.279, "close": 1.279, "volume": 866.07, "close_time": 1764989999999, "quote_volume": 1108.28914, "trades": 13, "taker_buy_base": 265.1, "taker_buy_quote": 339.39776 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.28, "high": 1.289, "low": 1.28, "close": 1.287, "volume": 3970.98, "close_time": 1764993599999, "quote_volume": 5099.58542, "trades": 48, "taker_buy_base": 1937.12, "taker_buy_quote": 2486.45825 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.282, "high": 1.282, "low": 1.272, "close": 1.273, "volume": 1761.4, "close_time": 1764997199999, "quote_volume": 2246.53801, "trades": 15, "taker_buy_base": 1549.87, "taker_buy_quote": 1975.50496 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.271, "high": 1.271, "low": 1.255, "close": 1.258, "volume": 8356.47, "close_time": 1765000799999, "quote_volume": 10542.017, "trades": 94, "taker_buy_base": 5073.74, "taker_buy_quote": 6408.71609 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.257, "high": 1.265, "low": 1.241, "close": 1.244, "volume": 41539.42, "close_time": 1765004399999, "quote_volume": 51947.10301, "trades": 395, "taker_buy_base": 31833.36, "taker_buy_quote": 39806.53157 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.243, "high": 1.249, "low": 1.236, "close": 1.249, "volume": 20871.37, "close_time": 1765007999999, "quote_volume": 25960.35245, "trades": 361, "taker_buy_base": 7698.34, "taker_buy_quote": 9575.47229 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.249, "high": 1.25, "low": 1.236, "close": 1.237, "volume": 33414.16, "close_time": 1765011599999, "quote_volume": 41677.65223, "trades": 232, "taker_buy_base": 25654.91, "taker_buy_quote": 32031.60866 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.237, "high": 1.248, "low": 1.236, "close": 1.246, "volume": 8208.31, "close_time": 1765015199999, "quote_volume": 10185.55282, "trades": 151, "taker_buy_base": 4577.42, "taker_buy_quote": 5681.37005 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.243, "high": 1.246, "low": 1.239, "close": 1.245, "volume": 7435.38, "close_time": 1765018799999, "quote_volume": 9232.43588, "trades": 154, "taker_buy_base": 3387.49, "taker_buy_quote": 4206.32371 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.245, "high": 1.249, "low": 1.242, "close": 1.246, "volume": 5845.56, "close_time": 1765022399999, "quote_volume": 7281.90148, "trades": 139, "taker_buy_base": 2836.72, "taker_buy_quote": 3533.41855 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.247, "high": 1.25, "low": 1.242, "close": 1.242, "volume": 13975.93, "close_time": 1765025999999, "quote_volume": 17448.55231, "trades": 139, "taker_buy_base": 10629.27, "taker_buy_quote": 13278.77495 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.242, "high": 1.249, "low": 1.24, "close": 1.247, "volume": 9244.31, "close_time": 1765029599999, "quote_volume": 11498.19126, "trades": 154, "taker_buy_base": 4698.93, "taker_buy_quote": 5845.62276 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.246, "high": 1.25, "low": 1.24, "close": 1.249, "volume": 55452.96, "close_time": 1765033199999, "quote_volume": 69192.6635, "trades": 539, "taker_buy_base": 42525.78, "taker_buy_quote": 53096.74771 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.249, "high": 1.25, "low": 1.242, "close": 1.242, "volume": 11540.02, "close_time": 1765036799999, "quote_volume": 14383.84725, "trades": 223, "taker_buy_base": 4929.36, "taker_buy_quote": 6153.12102 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.241, "high": 1.25, "low": 1.241, "close": 1.246, "volume": 17942.98, "close_time": 1765040399999, "quote_volume": 22384.92676, "trades": 254, "taker_buy_base": 12925.16, "taker_buy_quote": 16136.92042 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.245, "high": 1.249, "low": 1.244, "close": 1.249, "volume": 4747.15, "close_time": 1765043999999, "quote_volume": 5916.56514, "trades": 87, "taker_buy_base": 2427.33, "taker_buy_quote": 3025.70158 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.249, "high": 1.249, "low": 1.242, "close": 1.246, "volume": 8810.8, "close_time": 1765047599999, "quote_volume": 10977.54918, "trades": 137, "taker_buy_base": 3882.91, "taker_buy_quote": 4840.22659 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.246, "high": 1.248, "low": 1.237, "close": 1.241, "volume": 7868.91, "close_time": 1765051199999, "quote_volume": 9773.51026, "trades": 151, "taker_buy_base": 2507.34, "taker_buy_quote": 3114.13579 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.243, "high": 1.258, "low": 1.24, "close": 1.254, "volume": 123790.37, "close_time": 1765054799999, "quote_volume": 154717.46588, "trades": 869, "taker_buy_base": 113647.26, "taker_buy_quote": 142059.94211 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.258, "high": 1.264, "low": 1.252, "close": 1.257, "volume": 14535.25, "close_time": 1765058399999, "quote_volume": 18290.0956, "trades": 189, "taker_buy_base": 11193.41, "taker_buy_quote": 14090.00704 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.258, "high": 1.258, "low": 1.242, "close": 1.25, "volume": 13445.4, "close_time": 1765061999999, "quote_volume": 16775.79185, "trades": 156, "taker_buy_base": 4210.31, "taker_buy_quote": 5266.47499 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.251, "high": 1.251, "low": 1.242, "close": 1.244, "volume": 6260.97, "close_time": 1765065599999, "quote_volume": 7794.98574, "trades": 111, "taker_buy_base": 2670.65, "taker_buy_quote": 3324.33957 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.243, "high": 1.246, "low": 1.239, "close": 1.245, "volume": 6759.79, "close_time": 1765069199999, "quote_volume": 8402.02402, "trades": 108, "taker_buy_base": 2871.93, "taker_buy_quote": 3570.68462 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.245, "high": 1.245, "low": 1.24, "close": 1.24, "volume": 6255.96, "close_time": 1765072799999, "quote_volume": 7770.80946, "trades": 138, "taker_buy_base": 2749.07, "taker_buy_quote": 3415.23516 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.241, "high": 1.243, "low": 1.238, "close": 1.242, "volume": 3217.42, "close_time": 1765076399999, "quote_volume": 3990.77372, "trades": 58, "taker_buy_base": 1208.03, "taker_buy_quote": 1498.23455 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.241, "high": 1.242, "low": 1.238, "close": 1.24, "volume": 4538.32, "close_time": 1765079999999, "quote_volume": 5625.73518, "trades": 126, "taker_buy_base": 3239.77, "taker_buy_quote": 4016.30949 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.24, "high": 1.241, "low": 1.233, "close": 1.237, "volume": 5182.07, "close_time": 1765083599999, "quote_volume": 6408.93686, "trades": 97, "taker_buy_base": 2293.27, "taker_buy_quote": 2835.89548 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.238, "high": 1.24, "low": 1.234, "close": 1.24, "volume": 6357.03, "close_time": 1765087199999, "quote_volume": 7865.04774, "trades": 77, "taker_buy_base": 2756.39, "taker_buy_quote": 3410.67426 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.239, "high": 1.247, "low": 1.239, "close": 1.239, "volume": 3281.73, "close_time": 1765090799999, "quote_volume": 4079.65177, "trades": 82, "taker_buy_base": 1844.17, "taker_buy_quote": 2292.31729 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.239, "high": 1.24, "low": 1.226, "close": 1.232, "volume": 9152.37, "close_time": 1765094399999, "quote_volume": 11263.01261, "trades": 163, "taker_buy_base": 4870.2, "taker_buy_quote": 5992.97035 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.231, "high": 1.236, "low": 1.224, "close": 1.228, "volume": 6780.28, "close_time": 1765097999999, "quote_volume": 8327.27972, "trades": 110, "taker_buy_base": 3149.82, "taker_buy_quote": 3870.59138 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.228, "high": 1.229, "low": 1.22, "close": 1.225, "volume": 8783.78, "close_time": 1765101599999, "quote_volume": 10751.08712, "trades": 146, "taker_buy_base": 4175.3, "taker_buy_quote": 5110.48269 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.229, "high": 1.232, "low": 1.226, "close": 1.226, "volume": 3006.61, "close_time": 1765105199999, "quote_volume": 3695.99524, "trades": 42, "taker_buy_base": 1189.27, "taker_buy_quote": 1462.41662 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.226, "high": 1.227, "low": 1.223, "close": 1.224, "volume": 2678.89, "close_time": 1765108799999, "quote_volume": 3281.26284, "trades": 47, "taker_buy_base": 1552.98, "taker_buy_quote": 1902.14757 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.224, "high": 1.23, "low": 1.224, "close": 1.227, "volume": 6471.81, "close_time": 1765112399999, "quote_volume": 7943.6496, "trades": 97, "taker_buy_base": 3550.47, "taker_buy_quote": 4358.64597 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.226, "high": 1.228, "low": 1.217, "close": 1.227, "volume": 11634.64, "close_time": 1765115999999, "quote_volume": 14241.42843, "trades": 208, "taker_buy_base": 6832.24, "taker_buy_quote": 8368.61865 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.227, "high": 1.235, "low": 1.211, "close": 1.214, "volume": 22754.56, "close_time": 1765119599999, "quote_volume": 27846.61984, "trades": 384, "taker_buy_base": 9383.88, "taker_buy_quote": 11475.81724 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.213, "high": 1.236, "low": 1.212, "close": 1.234, "volume": 15904.65, "close_time": 1765123199999, "quote_volume": 19480.5035, "trades": 229, "taker_buy_base": 9873.41, "taker_buy_quote": 12101.94365 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.233, "high": 1.233, "low": 1.219, "close": 1.226, "volume": 11714.8, "close_time": 1765126799999, "quote_volume": 14342.85794, "trades": 171, "taker_buy_base": 4998.62, "taker_buy_quote": 6121.27297 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.227, "high": 1.244, "low": 1.221, "close": 1.237, "volume": 19172.45, "close_time": 1765130399999, "quote_volume": 23663.52343, "trades": 275, "taker_buy_base": 9757.57, "taker_buy_quote": 12042.96341 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.24, "high": 1.246, "low": 1.238, "close": 1.243, "volume": 12203.87, "close_time": 1765133999999, "quote_volume": 15161.33419, "trades": 226, "taker_buy_base": 6815.26, "taker_buy_quote": 8465.67066 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.244, "high": 1.245, "low": 1.237, "close": 1.239, "volume": 6470.43, "close_time": 1765137599999, "quote_volume": 8019.21304, "trades": 139, "taker_buy_base": 2583.92, "taker_buy_quote": 3203.20423 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.24, "high": 1.243, "low": 1.238, "close": 1.241, "volume": 11174.8, "close_time": 1765141199999, "quote_volume": 13853.51356, "trades": 124, "taker_buy_base": 4661.29, "taker_buy_quote": 5777.20902 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.239, "high": 1.239, "low": 1.208, "close": 1.214, "volume": 13308.17, "close_time": 1765144799999, "quote_volume": 16337.19746, "trades": 174, "taker_buy_base": 5289.19, "taker_buy_quote": 6473.48577 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.213, "high": 1.213, "low": 1.188, "close": 1.198, "volume": 17246.71, "close_time": 1765148399999, "quote_volume": 20636.35255, "trades": 250, "taker_buy_base": 7374.03, "taker_buy_quote": 8822.0 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.203, "high": 1.203, "low": 1.193, "close": 1.2, "volume": 4310.1, "close_time": 1765151999999, "quote_volume": 5170.18594, "trades": 62, "taker_buy_base": 2698.13, "taker_buy_quote": 3234.96154 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.197, "high": 1.209, "low": 1.195, "close": 1.206, "volume": 6971.32, "close_time": 1765155599999, "quote_volume": 8380.3947, "trades": 101, "taker_buy_base": 3012.03, "taker_buy_quote": 3620.61692 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.205, "high": 1.236, "low": 1.204, "close": 1.222, "volume": 11393.49, "close_time": 1765159199999, "quote_volume": 13869.38844, "trades": 193, "taker_buy_base": 5378.28, "taker_buy_quote": 6550.0146 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.221, "high": 1.228, "low": 1.221, "close": 1.228, "volume": 6326.62, "close_time": 1765162799999, "quote_volume": 7749.52776, "trades": 96, "taker_buy_base": 2497.5, "taker_buy_quote": 3059.1675 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.229, "high": 1.232, "low": 1.222, "close": 1.224, "volume": 7068.63, "close_time": 1765166399999, "quote_volume": 8658.76915, "trades": 125, "taker_buy_base": 3473.51, "taker_buy_quote": 4255.98014 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.224, "high": 1.233, "low": 1.224, "close": 1.227, "volume": 9995.47, "close_time": 1765169999999, "quote_volume": 12260.9676, "trades": 230, "taker_buy_base": 4614.79, "taker_buy_quote": 5660.11703 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.228, "high": 1.231, "low": 1.223, "close": 1.225, "volume": 15204.82, "close_time": 1765173599999, "quote_volume": 18651.16469, "trades": 210, "taker_buy_base": 7260.79, "taker_buy_quote": 8900.97032 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.225, "high": 1.229, "low": 1.222, "close": 1.223, "volume": 4174.71, "close_time": 1765177199999, "quote_volume": 5117.82391, "trades": 63, "taker_buy_base": 1669.6, "taker_buy_quote": 2047.24933 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.222, "high": 1.225, "low": 1.219, "close": 1.224, "volume": 6895.17, "close_time": 1765180799999, "quote_volume": 8421.79684, "trades": 105, "taker_buy_base": 3129.17, "taker_buy_quote": 3820.76631 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.222, "high": 1.226, "low": 1.218, "close": 1.226, "volume": 8295.04, "close_time": 1765184399999, "quote_volume": 10130.7074, "trades": 191, "taker_buy_base": 3843.92, "taker_buy_quote": 4694.46945 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.23, "high": 1.238, "low": 1.223, "close": 1.224, "volume": 14358.96, "close_time": 1765187999999, "quote_volume": 17634.55859, "trades": 224, "taker_buy_base": 5757.94, "taker_buy_quote": 7076.09223 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.224, "high": 1.233, "low": 1.224, "close": 1.233, "volume": 6762.32, "close_time": 1765191599999, "quote_volume": 8311.47748, "trades": 90, "taker_buy_base": 2607.4, "taker_buy_quote": 3205.43914 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.234, "high": 1.236, "low": 1.228, "close": 1.231, "volume": 6323.94, "close_time": 1765195199999, "quote_volume": 7785.18245, "trades": 104, "taker_buy_base": 2093.82, "taker_buy_quote": 2577.47154 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.229, "high": 1.229, "low": 1.222, "close": 1.229, "volume": 7839.15, "close_time": 1765198799999, "quote_volume": 9600.53384, "trades": 117, "taker_buy_base": 2431.42, "taker_buy_quote": 2978.44129 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.228, "high": 1.231, "low": 1.221, "close": 1.224, "volume": 6740.83, "close_time": 1765202399999, "quote_volume": 8264.61489, "trades": 105, "taker_buy_base": 2594.84, "taker_buy_quote": 3182.26874 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.224, "high": 1.231, "low": 1.216, "close": 1.216, "volume": 24172.49, "close_time": 1765205999999, "quote_volume": 29561.53303, "trades": 290, "taker_buy_base": 11467.44, "taker_buy_quote": 14029.96563 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.217, "high": 1.22, "low": 1.205, "close": 1.208, "volume": 10881.9, "close_time": 1765209599999, "quote_volume": 13201.34553, "trades": 157, "taker_buy_base": 5618.64, "taker_buy_quote": 6822.80645 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.208, "high": 1.215, "low": 1.199, "close": 1.202, "volume": 11257.13, "close_time": 1765213199999, "quote_volume": 13592.56687, "trades": 168, "taker_buy_base": 6434.74, "taker_buy_quote": 7768.1663 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.203, "high": 1.206, "low": 1.191, "close": 1.199, "volume": 12242.37, "close_time": 1765216799999, "quote_volume": 14675.05461, "trades": 218, "taker_buy_base": 5870.79, "taker_buy_quote": 7042.68709 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.201, "high": 1.207, "low": 1.187, "close": 1.189, "volume": 11225.89, "close_time": 1765220399999, "quote_volume": 13433.89563, "trades": 185, "taker_buy_base": 4859.05, "taker_buy_quote": 5814.9727 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.19, "high": 1.207, "low": 1.19, "close": 1.204, "volume": 17361.15, "close_time": 1765223999999, "quote_volume": 20859.31115, "trades": 289, "taker_buy_base": 9674.07, "taker_buy_quote": 11614.44009 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.203, "high": 1.209, "low": 1.199, "close": 1.206, "volume": 14691.03, "close_time": 1765227599999, "quote_volume": 17684.8971, "trades": 214, "taker_buy_base": 7648.35, "taker_buy_quote": 9205.61678 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.206, "high": 1.211, "low": 1.202, "close": 1.21, "volume": 8608.76, "close_time": 1765231199999, "quote_volume": 10400.30828, "trades": 124, "taker_buy_base": 4437.54, "taker_buy_quote": 5361.28292 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.211, "high": 1.211, "low": 1.205, "close": 1.205, "volume": 4061.86, "close_time": 1765234799999, "quote_volume": 4903.76121, "trades": 55, "taker_buy_base": 1564.92, "taker_buy_quote": 1890.45605 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.207, "high": 1.209, "low": 1.205, "close": 1.208, "volume": 7768.59, "close_time": 1765238399999, "quote_volume": 9375.98879, "trades": 98, "taker_buy_base": 3944.72, "taker_buy_quote": 4761.59609 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.208, "high": 1.213, "low": 1.206, "close": 1.208, "volume": 7699.53, "close_time": 1765241999999, "quote_volume": 9307.31273, "trades": 104, "taker_buy_base": 3208.99, "taker_buy_quote": 3881.43064 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.208, "high": 1.21, "low": 1.204, "close": 1.205, "volume": 6284.76, "close_time": 1765245599999, "quote_volume": 7580.91588, "trades": 83, "taker_buy_base": 2938.42, "taker_buy_quote": 3544.41915 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.205, "high": 1.207, "low": 1.198, "close": 1.201, "volume": 8134.38, "close_time": 1765249199999, "quote_volume": 9785.0996, "trades": 135, "taker_buy_base": 1924.51, "taker_buy_quote": 2314.32246 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.198, "high": 1.203, "low": 1.194, "close": 1.203, "volume": 14585.53, "close_time": 1765252799999, "quote_volume": 17468.30481, "trades": 255, "taker_buy_base": 6027.0, "taker_buy_quote": 7220.76329 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.203, "high": 1.204, "low": 1.195, "close": 1.196, "volume": 7475.35, "close_time": 1765256399999, "quote_volume": 8965.20013, "trades": 107, "taker_buy_base": 2156.84, "taker_buy_quote": 2588.63291 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.197, "high": 1.204, "low": 1.195, "close": 1.198, "volume": 5959.06, "close_time": 1765259999999, "quote_volume": 7148.73835, "trades": 92, "taker_buy_base": 2480.12, "taker_buy_quote": 2975.58963 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.198, "high": 1.204, "low": 1.196, "close": 1.203, "volume": 9711.45, "close_time": 1765263599999, "quote_volume": 11656.75038, "trades": 146, "taker_buy_base": 5593.15, "taker_buy_quote": 6713.46634 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.201, "high": 1.205, "low": 1.195, "close": 1.204, "volume": 17091.56, "close_time": 1765267199999, "quote_volume": 20511.47569, "trades": 167, "taker_buy_base": 4866.23, "taker_buy_quote": 5850.42851 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.205, "high": 1.206, "low": 1.2, "close": 1.2, "volume": 6706.66, "close_time": 1765270799999, "quote_volume": 8070.23905, "trades": 107, "taker_buy_base": 2032.42, "taker_buy_quote": 2446.37281 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.2, "high": 1.201, "low": 1.194, "close": 1.195, "volume": 5768.7, "close_time": 1765274399999, "quote_volume": 6908.39003, "trades": 90, "taker_buy_base": 2025.68, "taker_buy_quote": 2426.31313 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.195, "high": 1.2, "low": 1.192, "close": 1.2, "volume": 5952.97, "close_time": 1765277999999, "quote_volume": 7119.03318, "trades": 80, "taker_buy_base": 3032.34, "taker_buy_quote": 3626.92808 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.2, "high": 1.204, "low": 1.196, "close": 1.198, "volume": 8425.49, "close_time": 1765281599999, "quote_volume": 10101.79168, "trades": 123, "taker_buy_base": 5469.15, "taker_buy_quote": 6556.10413 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.197, "high": 1.206, "low": 1.197, "close": 1.204, "volume": 24081.35, "close_time": 1765285199999, "quote_volume": 28866.66051, "trades": 233, "taker_buy_base": 15855.65, "taker_buy_quote": 18995.49075 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.203, "high": 1.209, "low": 1.199, "close": 1.201, "volume": 6605.99, "close_time": 1765288799999, "quote_volume": 7953.51618, "trades": 95, "taker_buy_base": 2062.23, "taker_buy_quote": 2482.21622 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.204, "high": 1.204, "low": 1.193, "close": 1.196, "volume": 10903.01, "close_time": 1765292399999, "quote_volume": 13064.52794, "trades": 251, "taker_buy_base": 6295.56, "taker_buy_quote": 7541.73545 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.196, "high": 1.234, "low": 1.195, "close": 1.232, "volume": 36957.88, "close_time": 1765295999999, "quote_volume": 44926.67113, "trades": 472, "taker_buy_base": 21581.04, "taker_buy_quote": 26240.93507 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.235, "high": 1.264, "low": 1.235, "close": 1.262, "volume": 34969.26, "close_time": 1765299599999, "quote_volume": 43654.56084, "trades": 406, "taker_buy_base": 19962.0, "taker_buy_quote": 24932.28906 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.262, "high": 1.27, "low": 1.255, "close": 1.257, "volume": 27580.24, "close_time": 1765303199999, "quote_volume": 34779.56846, "trades": 373, "taker_buy_base": 11506.63, "taker_buy_quote": 14509.16868 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.258, "high": 1.27, "low": 1.258, "close": 1.263, "volume": 9332.09, "close_time": 1765306799999, "quote_volume": 11795.71438, "trades": 136, "taker_buy_base": 3106.3, "taker_buy_quote": 3927.67902 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.264, "high": 1.305, "low": 1.263, "close": 1.301, "volume": 42431.59, "close_time": 1765310399999, "quote_volume": 54400.45073, "trades": 428, "taker_buy_base": 23622.74, "taker_buy_quote": 30241.10752 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.302, "high": 1.328, "low": 1.284, "close": 1.295, "volume": 105423.65, "close_time": 1765313999999, "quote_volume": 137739.53347, "trades": 1054, "taker_buy_base": 52645.92, "taker_buy_quote": 68806.72866 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.294, "high": 1.299, "low": 1.272, "close": 1.283, "volume": 23638.92, "close_time": 1765317599999, "quote_volume": 30497.82276, "trades": 353, "taker_buy_base": 9474.1, "taker_buy_quote": 12235.52614 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.283, "high": 1.29, "low": 1.279, "close": 1.286, "volume": 10573.33, "close_time": 1765321199999, "quote_volume": 13579.10382, "trades": 126, "taker_buy_base": 6396.94, "taker_buy_quote": 8218.89528 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.285, "high": 1.296, "low": 1.285, "close": 1.288, "volume": 16843.37, "close_time": 1765324799999, "quote_volume": 21741.18749, "trades": 250, "taker_buy_base": 7516.09, "taker_buy_quote": 9705.74256 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.287, "high": 1.288, "low": 1.272, "close": 1.276, "volume": 8788.24, "close_time": 1765328399999, "quote_volume": 11250.95833, "trades": 179, "taker_buy_base": 3561.99, "taker_buy_quote": 4563.55131 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.276, "high": 1.278, "low": 1.262, "close": 1.264, "volume": 8113.09, "close_time": 1765331999999, "quote_volume": 10295.75414, "trades": 171, "taker_buy_base": 2671.02, "taker_buy_quote": 3385.45937 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.263, "high": 1.272, "low": 1.26, "close": 1.267, "volume": 10829.54, "close_time": 1765335599999, "quote_volume": 13697.12286, "trades": 253, "taker_buy_base": 4102.78, "taker_buy_quote": 5191.76916 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.267, "high": 1.27, "low": 1.265, "close": 1.27, "volume": 4892.59, "close_time": 1765339199999, "quote_volume": 6204.90491, "trades": 115, "taker_buy_base": 1195.42, "taker_buy_quote": 1515.90589 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.269, "high": 1.279, "low": 1.268, "close": 1.277, "volume": 4596.59, "close_time": 1765342799999, "quote_volume": 5860.90515, "trades": 110, "taker_buy_base": 1883.92, "taker_buy_quote": 2402.65761 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.277, "high": 1.28, "low": 1.275, "close": 1.278, "volume": 4895.22, "close_time": 1765346399999, "quote_volume": 6252.1992, "trades": 114, "taker_buy_base": 2197.09, "taker_buy_quote": 2806.38072 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.277, "high": 1.277, "low": 1.265, "close": 1.268, "volume": 8411.36, "close_time": 1765349999999, "quote_volume": 10681.20296, "trades": 147, "taker_buy_base": 4707.35, "taker_buy_quote": 5976.02983 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.268, "high": 1.271, "low": 1.256, "close": 1.267, "volume": 19728.85, "close_time": 1765353599999, "quote_volume": 24888.39822, "trades": 268, "taker_buy_base": 8112.63, "taker_buy_quote": 10229.79091 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.269, "high": 1.273, "low": 1.265, "close": 1.266, "volume": 6714.53, "close_time": 1765357199999, "quote_volume": 8514.41978, "trades": 136, "taker_buy_base": 2013.76, "taker_buy_quote": 2554.62203 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.265, "high": 1.275, "low": 1.262, "close": 1.275, "volume": 6868.59, "close_time": 1765360799999, "quote_volume": 8713.0132, "trades": 150, "taker_buy_base": 2701.26, "taker_buy_quote": 3427.02234 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.278, "high": 1.286, "low": 1.265, "close": 1.267, "volume": 8751.04, "close_time": 1765364399999, "quote_volume": 11152.24322, "trades": 201, "taker_buy_base": 2737.59, "taker_buy_quote": 3490.76193 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.266, "high": 1.272, "low": 1.266, "close": 1.272, "volume": 2173.71, "close_time": 1765367999999, "quote_volume": 2757.005, "trades": 49, "taker_buy_base": 660.19, "taker_buy_quote": 838.08279 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.274, "high": 1.28, "low": 1.271, "close": 1.28, "volume": 6800.05, "close_time": 1765371599999, "quote_volume": 8665.80619, "trades": 146, "taker_buy_base": 2232.13, "taker_buy_quote": 2843.67015 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.281, "high": 1.298, "low": 1.28, "close": 1.284, "volume": 22726.9, "close_time": 1765375199999, "quote_volume": 29303.03002, "trades": 408, "taker_buy_base": 9086.25, "taker_buy_quote": 11721.67673 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.283, "high": 1.284, "low": 1.269, "close": 1.28, "volume": 12370.13, "close_time": 1765378799999, "quote_volume": 15775.87891, "trades": 259, "taker_buy_base": 5891.09, "taker_buy_quote": 7517.14303 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.279, "high": 1.283, "low": 1.271, "close": 1.273, "volume": 13571.18, "close_time": 1765382399999, "quote_volume": 17337.73821, "trades": 258, "taker_buy_base": 4894.22, "taker_buy_quote": 6254.65654 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.273, "high": 1.283, "low": 1.269, "close": 1.28, "volume": 10435.58, "close_time": 1765385999999, "quote_volume": 13328.04333, "trades": 203, "taker_buy_base": 4531.8, "taker_buy_quote": 5786.86642 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.279, "high": 1.296, "low": 1.277, "close": 1.294, "volume": 10427.74, "close_time": 1765389599999, "quote_volume": 13443.48611, "trades": 224, "taker_buy_base": 4177.88, "taker_buy_quote": 5384.79943 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.294, "high": 1.299, "low": 1.264, "close": 1.27, "volume": 40067.4, "close_time": 1765393199999, "quote_volume": 51252.92441, "trades": 569, "taker_buy_base": 21882.65, "taker_buy_quote": 27964.71061 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.275, "high": 1.282, "low": 1.259, "close": 1.274, "volume": 27957.71, "close_time": 1765396799999, "quote_volume": 35561.21406, "trades": 513, "taker_buy_base": 10464.55, "taker_buy_quote": 13320.69463 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.273, "high": 1.292, "low": 1.258, "close": 1.258, "volume": 15562.28, "close_time": 1765400399999, "quote_volume": 19842.48856, "trades": 270, "taker_buy_base": 8483.3, "taker_buy_quote": 10830.53259 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.256, "high": 1.256, "low": 1.24, "close": 1.24, "volume": 16605.77, "close_time": 1765403999999, "quote_volume": 20724.41044, "trades": 302, "taker_buy_base": 11441.58, "taker_buy_quote": 14281.10429 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.243, "high": 1.247, "low": 1.231, "close": 1.24, "volume": 8505.39, "close_time": 1765407599999, "quote_volume": 10524.83864, "trades": 167, "taker_buy_base": 4057.79, "taker_buy_quote": 5027.18278 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.245, "high": 1.246, "low": 1.234, "close": 1.234, "volume": 6606.62, "close_time": 1765411199999, "quote_volume": 8204.14021, "trades": 105, "taker_buy_base": 2945.76, "taker_buy_quote": 3655.61995 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.233, "high": 1.236, "low": 1.207, "close": 1.212, "volume": 14827.9, "close_time": 1765414799999, "quote_volume": 18081.78115, "trades": 231, "taker_buy_base": 4923.15, "taker_buy_quote": 6010.58138 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.211, "high": 1.211, "low": 1.2, "close": 1.205, "volume": 9412.48, "close_time": 1765418399999, "quote_volume": 11349.43518, "trades": 156, "taker_buy_base": 3330.66, "taker_buy_quote": 4016.51433 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.203, "high": 1.203, "low": 1.192, "close": 1.193, "volume": 12574.15, "close_time": 1765421999999, "quote_volume": 15048.37155, "trades": 178, "taker_buy_base": 6140.98, "taker_buy_quote": 7349.55054 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.192, "high": 1.193, "low": 1.179, "close": 1.182, "volume": 9601.54, "close_time": 1765425599999, "quote_volume": 11363.13961, "trades": 167, "taker_buy_base": 3941.33, "taker_buy_quote": 4664.2937 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.179, "high": 1.19, "low": 1.177, "close": 1.19, "volume": 9669.43, "close_time": 1765429199999, "quote_volume": 11446.36312, "trades": 158, "taker_buy_base": 4923.33, "taker_buy_quote": 5833.6291 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.189, "high": 1.196, "low": 1.186, "close": 1.196, "volume": 9583.93, "close_time": 1765432799999, "quote_volume": 11407.89364, "trades": 147, "taker_buy_base": 4167.3, "taker_buy_quote": 4959.02175 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.195, "high": 1.198, "low": 1.191, "close": 1.193, "volume": 9345.19, "close_time": 1765436399999, "quote_volume": 11164.70742, "trades": 127, "taker_buy_base": 3111.06, "taker_buy_quote": 3717.9262 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.194, "high": 1.196, "low": 1.192, "close": 1.194, "volume": 8071.89, "close_time": 1765439999999, "quote_volume": 9639.03952, "trades": 119, "taker_buy_base": 4306.53, "taker_buy_quote": 5143.7266 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.194, "high": 1.197, "low": 1.19, "close": 1.197, "volume": 19429.11, "close_time": 1765443599999, "quote_volume": 23177.48959, "trades": 335, "taker_buy_base": 6791.23, "taker_buy_quote": 8102.70047 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.196, "high": 1.2, "low": 1.19, "close": 1.191, "volume": 9850.23, "close_time": 1765447199999, "quote_volume": 11791.38099, "trades": 162, "taker_buy_base": 3578.85, "taker_buy_quote": 4287.28277 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.192, "high": 1.195, "low": 1.188, "close": 1.195, "volume": 14143.58, "close_time": 1765450799999, "quote_volume": 16842.72541, "trades": 152, "taker_buy_base": 5296.68, "taker_buy_quote": 6309.39298 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.194, "high": 1.198, "low": 1.194, "close": 1.197, "volume": 12541.72, "close_time": 1765454399999, "quote_volume": 14996.754, "trades": 166, "taker_buy_base": 6210.8, "taker_buy_quote": 7428.04804 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.194, "high": 1.199, "low": 1.193, "close": 1.196, "volume": 7755.8, "close_time": 1765457999999, "quote_volume": 9280.15717, "trades": 129, "taker_buy_base": 3199.38, "taker_buy_quote": 3827.76014 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.197, "high": 1.197, "low": 1.189, "close": 1.192, "volume": 15550.0, "close_time": 1765461599999, "quote_volume": 18548.91774, "trades": 230, "taker_buy_base": 6684.16, "taker_buy_quote": 7970.13803 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.192, "high": 1.194, "low": 1.176, "close": 1.18, "volume": 15979.23, "close_time": 1765465199999, "quote_volume": 18951.99237, "trades": 249, "taker_buy_base": 6200.67, "taker_buy_quote": 7354.51572 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.178, "high": 1.191, "low": 1.178, "close": 1.181, "volume": 24780.39, "close_time": 1765468799999, "quote_volume": 29335.77296, "trades": 292, "taker_buy_base": 13437.31, "taker_buy_quote": 15912.57633 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.18, "high": 1.188, "low": 1.166, "close": 1.18, "volume": 19203.36, "close_time": 1765472399999, "quote_volume": 22547.11312, "trades": 210, "taker_buy_base": 3749.7, "taker_buy_quote": 4421.19711 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.18, "high": 1.182, "low": 1.176, "close": 1.18, "volume": 13690.68, "close_time": 1765475999999, "quote_volume": 16141.94142, "trades": 209, "taker_buy_base": 6392.81, "taker_buy_quote": 7536.67482 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.18, "high": 1.202, "low": 1.179, "close": 1.191, "volume": 13678.23, "close_time": 1765479599999, "quote_volume": 16315.78952, "trades": 214, "taker_buy_base": 6733.14, "taker_buy_quote": 8027.76001 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.193, "high": 1.207, "low": 1.193, "close": 1.197, "volume": 27743.47, "close_time": 1765483199999, "quote_volume": 33289.15727, "trades": 348, "taker_buy_base": 14801.18, "taker_buy_quote": 17760.6622 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.199, "high": 1.211, "low": 1.199, "close": 1.21, "volume": 6783.66, "close_time": 1765486799999, "quote_volume": 8174.9086, "trades": 111, "taker_buy_base": 2752.84, "taker_buy_quote": 3315.55195 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.21, "high": 1.229, "low": 1.209, "close": 1.226, "volume": 10265.12, "close_time": 1765490399999, "quote_volume": 12537.8673, "trades": 155, "taker_buy_base": 4075.48, "taker_buy_quote": 4972.56458 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.227, "high": 1.235, "low": 1.219, "close": 1.222, "volume": 10885.96, "close_time": 1765493999999, "quote_volume": 13392.93114, "trades": 72, "taker_buy_base": 8782.81, "taker_buy_quote": 10816.371 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.221, "high": 1.223, "low": 1.219, "close": 1.221, "volume": 7196.77, "close_time": 1765497599999, "quote_volume": 8786.3495, "trades": 172, "taker_buy_base": 3340.51, "taker_buy_quote": 4076.4734 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.223, "high": 1.226, "low": 1.207, "close": 1.207, "volume": 4915.66, "close_time": 1765501199999, "quote_volume": 5991.45219, "trades": 114, "taker_buy_base": 1420.4, "taker_buy_quote": 1730.34746 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.208, "high": 1.225, "low": 1.208, "close": 1.222, "volume": 5079.18, "close_time": 1765504799999, "quote_volume": 6182.79237, "trades": 112, "taker_buy_base": 1411.99, "taker_buy_quote": 1716.58527 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.222, "high": 1.231, "low": 1.222, "close": 1.229, "volume": 2497.97, "close_time": 1765508399999, "quote_volume": 3067.92425, "trades": 57, "taker_buy_base": 986.88, "taker_buy_quote": 1212.45042 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.229, "high": 1.231, "low": 1.222, "close": 1.227, "volume": 8494.69, "close_time": 1765511999999, "quote_volume": 10414.17181, "trades": 141, "taker_buy_base": 2963.89, "taker_buy_quote": 3638.49585 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.226, "high": 1.236, "low": 1.222, "close": 1.235, "volume": 28051.2, "close_time": 1765515599999, "quote_volume": 34484.27822, "trades": 429, "taker_buy_base": 13249.35, "taker_buy_quote": 16295.27524 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.238, "high": 1.25, "low": 1.236, "close": 1.25, "volume": 18303.44, "close_time": 1765519199999, "quote_volume": 22765.99473, "trades": 269, "taker_buy_base": 6901.0, "taker_buy_quote": 8576.87445 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.25, "high": 1.254, "low": 1.243, "close": 1.253, "volume": 5979.2, "close_time": 1765522799999, "quote_volume": 7464.50186, "trades": 106, "taker_buy_base": 2178.96, "taker_buy_quote": 2720.40487 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.253, "high": 1.265, "low": 1.253, "close": 1.265, "volume": 13364.72, "close_time": 1765526399999, "quote_volume": 16837.13805, "trades": 214, "taker_buy_base": 5044.9, "taker_buy_quote": 6358.4761 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.264, "high": 1.266, "low": 1.25, "close": 1.251, "volume": 8346.33, "close_time": 1765529999999, "quote_volume": 10470.39014, "trades": 152, "taker_buy_base": 3338.78, "taker_buy_quote": 4187.89317 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.25, "high": 1.255, "low": 1.24, "close": 1.248, "volume": 11676.86, "close_time": 1765533599999, "quote_volume": 14547.49819, "trades": 205, "taker_buy_base": 5297.21, "taker_buy_quote": 6605.27898 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.247, "high": 1.254, "low": 1.246, "close": 1.254, "volume": 4844.69, "close_time": 1765537199999, "quote_volume": 6062.3966, "trades": 120, "taker_buy_base": 1889.76, "taker_buy_quote": 2366.327 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.253, "high": 1.254, "low": 1.244, "close": 1.245, "volume": 4378.32, "close_time": 1765540799999, "quote_volume": 5466.87899, "trades": 109, "taker_buy_base": 1962.8, "taker_buy_quote": 2449.08052 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.245, "high": 1.25, "low": 1.242, "close": 1.25, "volume": 5920.21, "close_time": 1765544399999, "quote_volume": 7377.27679, "trades": 140, "taker_buy_base": 2609.92, "taker_buy_quote": 3252.81693 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.249, "high": 1.267, "low": 1.249, "close": 1.256, "volume": 17513.29, "close_time": 1765547999999, "quote_volume": 22065.11267, "trades": 313, "taker_buy_base": 9037.17, "taker_buy_quote": 11382.17067 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.255, "high": 1.259, "low": 1.243, "close": 1.252, "volume": 17100.44, "close_time": 1765551599999, "quote_volume": 21404.27877, "trades": 357, "taker_buy_base": 6544.66, "taker_buy_quote": 8189.35535 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.249, "high": 1.249, "low": 1.18, "close": 1.185, "volume": 28425.56, "close_time": 1765555199999, "quote_volume": 34511.07204, "trades": 585, "taker_buy_base": 12103.23, "taker_buy_quote": 14702.43442 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.183, "high": 1.186, "low": 1.159, "close": 1.17, "volume": 21536.87, "close_time": 1765558799999, "quote_volume": 25195.09686, "trades": 472, "taker_buy_base": 12431.81, "taker_buy_quote": 14555.06055 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.17, "high": 1.18, "low": 1.169, "close": 1.172, "volume": 13699.41, "close_time": 1765562399999, "quote_volume": 16053.16424, "trades": 209, "taker_buy_base": 3582.67, "taker_buy_quote": 4203.91337 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.173, "high": 1.184, "low": 1.172, "close": 1.179, "volume": 5395.49, "close_time": 1765565999999, "quote_volume": 6365.10285, "trades": 113, "taker_buy_base": 2614.14, "taker_buy_quote": 3084.80935 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.18, "high": 1.18, "low": 1.173, "close": 1.176, "volume": 7047.95, "close_time": 1765569599999, "quote_volume": 8295.0545, "trades": 148, "taker_buy_base": 2466.1, "taker_buy_quote": 2901.96735 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.174, "high": 1.184, "low": 1.174, "close": 1.182, "volume": 8635.24, "close_time": 1765573199999, "quote_volume": 10203.49137, "trades": 128, "taker_buy_base": 5854.36, "taker_buy_quote": 6924.29944 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.182, "high": 1.188, "low": 1.178, "close": 1.178, "volume": 7221.94, "close_time": 1765576799999, "quote_volume": 8554.40372, "trades": 142, "taker_buy_base": 2184.55, "taker_buy_quote": 2587.59515 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.176, "high": 1.189, "low": 1.176, "close": 1.188, "volume": 4139.83, "close_time": 1765580399999, "quote_volume": 4895.58825, "trades": 63, "taker_buy_base": 2566.53, "taker_buy_quote": 3033.73028 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.189, "high": 1.189, "low": 1.175, "close": 1.177, "volume": 9041.02, "close_time": 1765583999999, "quote_volume": 10669.35226, "trades": 102, "taker_buy_base": 3612.3, "taker_buy_quote": 4262.6135 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.178, "high": 1.183, "low": 1.173, "close": 1.174, "volume": 11396.61, "close_time": 1765587599999, "quote_volume": 13411.69174, "trades": 109, "taker_buy_base": 5516.47, "taker_buy_quote": 6491.23148 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.173, "high": 1.173, "low": 1.162, "close": 1.162, "volume": 7021.92, "close_time": 1765591199999, "quote_volume": 8209.7265, "trades": 97, "taker_buy_base": 3411.87, "taker_buy_quote": 3988.92777 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.162, "high": 1.162, "low": 1.147, "close": 1.154, "volume": 30710.61, "close_time": 1765594799999, "quote_volume": 35435.78842, "trades": 339, "taker_buy_base": 19397.35, "taker_buy_quote": 22383.69315 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.153, "high": 1.153, "low": 1.146, "close": 1.146, "volume": 15727.0, "close_time": 1765598399999, "quote_volume": 18065.08224, "trades": 188, "taker_buy_base": 9575.76, "taker_buy_quote": 11001.02036 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.147, "high": 1.148, "low": 1.138, "close": 1.14, "volume": 12828.96, "close_time": 1765601999999, "quote_volume": 14649.83907, "trades": 157, "taker_buy_base": 6617.04, "taker_buy_quote": 7554.0648 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.142, "high": 1.143, "low": 1.137, "close": 1.139, "volume": 6927.75, "close_time": 1765605599999, "quote_volume": 7890.83707, "trades": 95, "taker_buy_base": 1999.68, "taker_buy_quote": 2277.42665 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.14, "high": 1.151, "low": 1.14, "close": 1.151, "volume": 12717.89, "close_time": 1765609199999, "quote_volume": 14556.37079, "trades": 173, "taker_buy_base": 7168.5, "taker_buy_quote": 8205.91995 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.15, "high": 1.153, "low": 1.145, "close": 1.148, "volume": 11118.64, "close_time": 1765612799999, "quote_volume": 12788.66939, "trades": 179, "taker_buy_base": 6614.63, "taker_buy_quote": 7610.31032 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.149, "high": 1.165, "low": 1.148, "close": 1.157, "volume": 18493.25, "close_time": 1765616399999, "quote_volume": 21392.66346, "trades": 235, "taker_buy_base": 11957.32, "taker_buy_quote": 13831.83532 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.158, "high": 1.161, "low": 1.154, "close": 1.159, "volume": 11435.79, "close_time": 1765619999999, "quote_volume": 13239.92231, "trades": 177, "taker_buy_base": 5906.83, "taker_buy_quote": 6839.5813 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.159, "high": 1.16, "low": 1.15, "close": 1.15, "volume": 10781.64, "close_time": 1765623599999, "quote_volume": 12463.41896, "trades": 146, "taker_buy_base": 5876.49, "taker_buy_quote": 6791.10295 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.15, "high": 1.151, "low": 1.14, "close": 1.145, "volume": 16169.64, "close_time": 1765627199999, "quote_volume": 18512.21214, "trades": 192, "taker_buy_base": 8620.8, "taker_buy_quote": 9872.87665 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.145, "high": 1.145, "low": 1.129, "close": 1.13, "volume": 12498.41, "close_time": 1765630799999, "quote_volume": 14195.78478, "trades": 179, "taker_buy_base": 4353.82, "taker_buy_quote": 4941.23521 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.13, "high": 1.135, "low": 1.127, "close": 1.13, "volume": 12120.33, "close_time": 1765634399999, "quote_volume": 13702.64895, "trades": 157, "taker_buy_base": 4873.63, "taker_buy_quote": 5511.81276 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.131, "high": 1.131, "low": 1.122, "close": 1.125, "volume": 15016.35, "close_time": 1765637999999, "quote_volume": 16906.49131, "trades": 192, "taker_buy_base": 7543.61, "taker_buy_quote": 8493.85239 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.125, "high": 1.137, "low": 1.125, "close": 1.13, "volume": 10526.6, "close_time": 1765641599999, "quote_volume": 11908.84775, "trades": 150, "taker_buy_base": 4870.19, "taker_buy_quote": 5508.2567 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.129, "high": 1.133, "low": 1.122, "close": 1.132, "volume": 12355.65, "close_time": 1765645199999, "quote_volume": 13926.59905, "trades": 151, "taker_buy_base": 4820.68, "taker_buy_quote": 5438.19665 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.133, "high": 1.15, "low": 1.133, "close": 1.147, "volume": 22069.64, "close_time": 1765648799999, "quote_volume": 25227.26768, "trades": 319, "taker_buy_base": 7798.85, "taker_buy_quote": 8916.40669 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.147, "high": 1.147, "low": 1.141, "close": 1.145, "volume": 15971.37, "close_time": 1765652399999, "quote_volume": 18270.07387, "trades": 147, "taker_buy_base": 7210.84, "taker_buy_quote": 8249.03495 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.146, "high": 1.15, "low": 1.14, "close": 1.145, "volume": 9804.3, "close_time": 1765655999999, "quote_volume": 11225.73439, "trades": 130, "taker_buy_base": 4619.35, "taker_buy_quote": 5287.31022 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.144, "high": 1.147, "low": 1.144, "close": 1.146, "volume": 4244.91, "close_time": 1765659599999, "quote_volume": 4861.46317, "trades": 57, "taker_buy_base": 1890.02, "taker_buy_quote": 2164.68168 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.147, "high": 1.149, "low": 1.142, "close": 1.144, "volume": 10632.95, "close_time": 1765663199999, "quote_volume": 12179.20666, "trades": 125, "taker_buy_base": 4780.98, "taker_buy_quote": 5478.59849 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.144, "high": 1.146, "low": 1.14, "close": 1.143, "volume": 4740.65, "close_time": 1765666799999, "quote_volume": 5419.76546, "trades": 55, "taker_buy_base": 3712.43, "taker_buy_quote": 4244.00214 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.142, "high": 1.144, "low": 1.141, "close": 1.142, "volume": 4200.93, "close_time": 1765670399999, "quote_volume": 4799.71919, "trades": 63, "taker_buy_base": 1995.28, "taker_buy_quote": 2279.74433 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.141, "high": 1.15, "low": 1.138, "close": 1.149, "volume": 7411.6, "close_time": 1765673999999, "quote_volume": 8472.31677, "trades": 89, "taker_buy_base": 4282.15, "taker_buy_quote": 4894.44127 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.149, "high": 1.149, "low": 1.144, "close": 1.146, "volume": 6568.81, "close_time": 1765677599999, "quote_volume": 7530.95147, "trades": 72, "taker_buy_base": 2738.38, "taker_buy_quote": 3139.42578 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.146, "high": 1.157, "low": 1.146, "close": 1.147, "volume": 8516.95, "close_time": 1765681199999, "quote_volume": 9805.63174, "trades": 107, "taker_buy_base": 3878.01, "taker_buy_quote": 4466.78869 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.146, "high": 1.153, "low": 1.144, "close": 1.145, "volume": 12639.93, "close_time": 1765684799999, "quote_volume": 14509.02202, "trades": 144, "taker_buy_base": 5428.4, "taker_buy_quote": 6229.89653 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.145, "high": 1.147, "low": 1.14, "close": 1.14, "volume": 6451.94, "close_time": 1765688399999, "quote_volume": 7377.95906, "trades": 98, "taker_buy_base": 2863.19, "taker_buy_quote": 3270.86319 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.14, "high": 1.145, "low": 1.138, "close": 1.145, "volume": 8983.18, "close_time": 1765691999999, "quote_volume": 10257.09881, "trades": 103, "taker_buy_base": 4982.87, "taker_buy_quote": 5687.67843 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.145, "high": 1.145, "low": 1.132, "close": 1.138, "volume": 16061.55, "close_time": 1765695599999, "quote_volume": 18268.63101, "trades": 195, "taker_buy_base": 7714.61, "taker_buy_quote": 8767.42392 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.137, "high": 1.139, "low": 1.128, "close": 1.13, "volume": 8461.21, "close_time": 1765699199999, "quote_volume": 9572.29274, "trades": 98, "taker_buy_base": 3956.45, "taker_buy_quote": 4476.05758 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.13, "high": 1.133, "low": 1.127, "close": 1.128, "volume": 10059.6, "close_time": 1765702799999, "quote_volume": 11368.89117, "trades": 140, "taker_buy_base": 6019.96, "taker_buy_quote": 6803.55063 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.128, "high": 1.133, "low": 1.125, "close": 1.127, "volume": 21636.39, "close_time": 1765706399999, "quote_volume": 24435.05284, "trades": 245, "taker_buy_base": 13923.84, "taker_buy_quote": 15733.10802 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.126, "high": 1.127, "low": 1.114, "close": 1.115, "volume": 19110.1, "close_time": 1765709999999, "quote_volume": 21403.42113, "trades": 245, "taker_buy_base": 7880.67, "taker_buy_quote": 8822.95968 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.115, "high": 1.116, "low": 1.101, "close": 1.103, "volume": 7526.57, "close_time": 1765713599999, "quote_volume": 8337.87181, "trades": 136, "taker_buy_base": 1902.49, "taker_buy_quote": 2108.79282 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.102, "high": 1.11, "low": 1.097, "close": 1.107, "volume": 15144.51, "close_time": 1765717199999, "quote_volume": 16692.63111, "trades": 201, "taker_buy_base": 7674.51, "taker_buy_quote": 8463.18066 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.106, "high": 1.113, "low": 1.102, "close": 1.111, "volume": 16645.87, "close_time": 1765720799999, "quote_volume": 18433.49349, "trades": 204, "taker_buy_base": 7981.42, "taker_buy_quote": 8847.24797 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.114, "high": 1.115, "low": 1.105, "close": 1.109, "volume": 12618.17, "close_time": 1765724399999, "quote_volume": 13991.78019, "trades": 206, "taker_buy_base": 2865.51, "taker_buy_quote": 3177.28959 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.109, "high": 1.109, "low": 1.103, "close": 1.105, "volume": 13644.05, "close_time": 1765727999999, "quote_volume": 15081.92504, "trades": 165, "taker_buy_base": 6499.76, "taker_buy_quote": 7184.13238 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.105, "high": 1.109, "low": 1.103, "close": 1.107, "volume": 8182.67, "close_time": 1765731599999, "quote_volume": 9046.53431, "trades": 111, "taker_buy_base": 2524.44, "taker_buy_quote": 2789.39086 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.105, "high": 1.114, "low": 1.099, "close": 1.111, "volume": 29297.93, "close_time": 1765735199999, "quote_volume": 32399.31791, "trades": 286, "taker_buy_base": 13391.03, "taker_buy_quote": 14812.41643 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.11, "high": 1.125, "low": 1.103, "close": 1.125, "volume": 25237.46, "close_time": 1765738799999, "quote_volume": 28056.27546, "trades": 309, "taker_buy_base": 11562.61, "taker_buy_quote": 12845.09529 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.125, "high": 1.131, "low": 1.12, "close": 1.125, "volume": 17969.75, "close_time": 1765742399999, "quote_volume": 20237.91823, "trades": 237, "taker_buy_base": 3990.18, "taker_buy_quote": 4491.18875 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.125, "high": 1.127, "low": 1.117, "close": 1.124, "volume": 11497.87, "close_time": 1765745999999, "quote_volume": 12919.35791, "trades": 175, "taker_buy_base": 4340.83, "taker_buy_quote": 4878.35956 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.123, "high": 1.126, "low": 1.119, "close": 1.121, "volume": 13788.96, "close_time": 1765749599999, "quote_volume": 15477.85972, "trades": 182, "taker_buy_base": 4629.64, "taker_buy_quote": 5193.27038 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.121, "high": 1.124, "low": 1.11, "close": 1.116, "volume": 5468.27, "close_time": 1765753199999, "quote_volume": 6128.94383, "trades": 76, "taker_buy_base": 2173.46, "taker_buy_quote": 2436.46919 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.12, "high": 1.12, "low": 1.104, "close": 1.113, "volume": 9854.02, "close_time": 1765756799999, "quote_volume": 10969.86429, "trades": 125, "taker_buy_base": 2976.32, "taker_buy_quote": 3309.91651 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.115, "high": 1.121, "low": 1.112, "close": 1.116, "volume": 7186.47, "close_time": 1765760399999, "quote_volume": 8023.12808, "trades": 92, "taker_buy_base": 2826.6, "taker_buy_quote": 3156.21027 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.116, "high": 1.126, "low": 1.113, "close": 1.126, "volume": 9428.93, "close_time": 1765763999999, "quote_volume": 10567.03613, "trades": 123, "taker_buy_base": 4232.88, "taker_buy_quote": 4737.47219 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.125, "high": 1.135, "low": 1.124, "close": 1.125, "volume": 9734.59, "close_time": 1765767599999, "quote_volume": 10989.07525, "trades": 120, "taker_buy_base": 4584.82, "taker_buy_quote": 5176.5122 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.125, "high": 1.127, "low": 1.12, "close": 1.12, "volume": 7139.68, "close_time": 1765771199999, "quote_volume": 8021.85363, "trades": 83, "taker_buy_base": 3766.46, "taker_buy_quote": 4233.65415 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.12, "high": 1.124, "low": 1.117, "close": 1.123, "volume": 9337.11, "close_time": 1765774799999, "quote_volume": 10465.38704, "trades": 132, "taker_buy_base": 5433.96, "taker_buy_quote": 6088.63008 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.123, "high": 1.123, "low": 1.116, "close": 1.118, "volume": 6632.94, "close_time": 1765778399999, "quote_volume": 7428.13925, "trades": 102, "taker_buy_base": 3075.74, "taker_buy_quote": 3444.04902 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.118, "high": 1.123, "low": 1.113, "close": 1.12, "volume": 9989.98, "close_time": 1765781999999, "quote_volume": 11156.76512, "trades": 131, "taker_buy_base": 5033.87, "taker_buy_quote": 5621.5932 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.12, "high": 1.121, "low": 1.108, "close": 1.109, "volume": 10080.79, "close_time": 1765785599999, "quote_volume": 11221.681, "trades": 162, "taker_buy_base": 3993.38, "taker_buy_quote": 4441.22544 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.109, "high": 1.117, "low": 1.107, "close": 1.114, "volume": 12857.75, "close_time": 1765789199999, "quote_volume": 14307.88352, "trades": 169, "taker_buy_base": 6159.23, "taker_buy_quote": 6854.71468 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.114, "high": 1.12, "low": 1.112, "close": 1.12, "volume": 10124.49, "close_time": 1765792799999, "quote_volume": 11279.83001, "trades": 122, "taker_buy_base": 2667.13, "taker_buy_quote": 2971.16041 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.121, "high": 1.13, "low": 1.116, "close": 1.122, "volume": 11216.25, "close_time": 1765796399999, "quote_volume": 12578.66422, "trades": 154, "taker_buy_base": 5567.04, "taker_buy_quote": 6249.28014 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.122, "high": 1.122, "low": 1.115, "close": 1.117, "volume": 6663.35, "close_time": 1765799999999, "quote_volume": 7446.18359, "trades": 96, "taker_buy_base": 2601.79, "taker_buy_quote": 2907.03946 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.117, "high": 1.13, "low": 1.117, "close": 1.13, "volume": 11512.78, "close_time": 1765803599999, "quote_volume": 12937.63221, "trades": 182, "taker_buy_base": 4687.86, "taker_buy_quote": 5267.66624 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.13, "high": 1.13, "low": 1.114, "close": 1.12, "volume": 11287.91, "close_time": 1765807199999, "quote_volume": 12639.52425, "trades": 173, "taker_buy_base": 3596.42, "taker_buy_quote": 4027.13353 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.12, "high": 1.144, "low": 1.112, "close": 1.135, "volume": 47529.64, "close_time": 1765810799999, "quote_volume": 53555.09858, "trades": 502, "taker_buy_base": 15732.09, "taker_buy_quote": 17756.51159 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.133, "high": 1.189, "low": 1.097, "close": 1.15, "volume": 221446.83, "close_time": 1765814399999, "quote_volume": 250702.89478, "trades": 2375, "taker_buy_base": 114706.77, "taker_buy_quote": 129869.63276 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.15, "high": 1.265, "low": 1.137, "close": 1.165, "volume": 347377.53, "close_time": 1765817999999, "quote_volume": 413574.99623, "trades": 4092, "taker_buy_base": 160818.24, "taker_buy_quote": 191567.28659 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.163, "high": 1.224, "low": 1.151, "close": 1.192, "volume": 159837.0, "close_time": 1765821599999, "quote_volume": 190299.47074, "trades": 1795, "taker_buy_base": 77301.09, "taker_buy_quote": 92147.18825 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.189, "high": 1.192, "low": 1.152, "close": 1.168, "volume": 106937.45, "close_time": 1765825199999, "quote_volume": 124950.37438, "trades": 1224, "taker_buy_base": 55989.05, "taker_buy_quote": 65543.7065 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.169, "high": 1.173, "low": 1.149, "close": 1.15, "volume": 27136.62, "close_time": 1765828799999, "quote_volume": 31466.89361, "trades": 357, "taker_buy_base": 12780.81, "taker_buy_quote": 14836.48112 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.15, "high": 1.151, "low": 1.114, "close": 1.117, "volume": 63614.81, "close_time": 1765832399999, "quote_volume": 71924.87945, "trades": 666, "taker_buy_base": 37181.52, "taker_buy_quote": 42015.89434 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.117, "high": 1.125, "low": 1.11, "close": 1.12, "volume": 19348.37, "close_time": 1765835999999, "quote_volume": 21630.99344, "trades": 182, "taker_buy_base": 13972.73, "taker_buy_quote": 15617.93485 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.119, "high": 1.125, "low": 1.108, "close": 1.122, "volume": 21015.73, "close_time": 1765839599999, "quote_volume": 23442.71004, "trades": 220, "taker_buy_base": 12330.16, "taker_buy_quote": 13742.95441 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.124, "high": 1.146, "low": 1.124, "close": 1.139, "volume": 23487.53, "close_time": 1765843199999, "quote_volume": 26696.96, "trades": 270, "taker_buy_base": 9961.47, "taker_buy_quote": 11313.23111 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.14, "high": 1.143, "low": 1.123, "close": 1.129, "volume": 29079.06, "close_time": 1765846799999, "quote_volume": 32969.6304, "trades": 302, "taker_buy_base": 13514.84, "taker_buy_quote": 15323.58678 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.129, "high": 1.14, "low": 1.104, "close": 1.112, "volume": 36741.79, "close_time": 1765850399999, "quote_volume": 41098.99254, "trades": 383, "taker_buy_base": 20426.63, "taker_buy_quote": 22840.43357 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.112, "high": 1.118, "low": 1.106, "close": 1.107, "volume": 20083.32, "close_time": 1765853999999, "quote_volume": 22308.2914, "trades": 172, "taker_buy_base": 13141.7, "taker_buy_quote": 14592.6016 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.107, "high": 1.107, "low": 1.097, "close": 1.102, "volume": 24766.49, "close_time": 1765857599999, "quote_volume": 27273.18163, "trades": 277, "taker_buy_base": 9945.09, "taker_buy_quote": 10953.5136 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.104, "high": 1.104, "low": 1.083, "close": 1.097, "volume": 28904.27, "close_time": 1765861199999, "quote_volume": 31540.14185, "trades": 281, "taker_buy_base": 13589.31, "taker_buy_quote": 14824.05252 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.097, "high": 1.105, "low": 1.093, "close": 1.094, "volume": 20558.8, "close_time": 1765864799999, "quote_volume": 22603.46491, "trades": 229, "taker_buy_base": 8685.25, "taker_buy_quote": 9544.58352 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.093, "high": 1.103, "low": 1.093, "close": 1.099, "volume": 26106.97, "close_time": 1765868399999, "quote_volume": 28692.34871, "trades": 238, "taker_buy_base": 13696.62, "taker_buy_quote": 15054.52581 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.099, "high": 1.104, "low": 1.092, "close": 1.092, "volume": 19711.43, "close_time": 1765871999999, "quote_volume": 21667.55456, "trades": 233, "taker_buy_base": 6410.9, "taker_buy_quote": 7044.60993 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.094, "high": 1.114, "low": 1.093, "close": 1.095, "volume": 31348.03, "close_time": 1765875599999, "quote_volume": 34557.27075, "trades": 341, "taker_buy_base": 14457.61, "taker_buy_quote": 15940.95732 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.097, "high": 1.098, "low": 1.091, "close": 1.091, "volume": 11562.31, "close_time": 1765879199999, "quote_volume": 12660.62768, "trades": 129, "taker_buy_base": 6385.03, "taker_buy_quote": 6991.31122 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.091, "high": 1.105, "low": 1.086, "close": 1.1, "volume": 35921.36, "close_time": 1765882799999, "quote_volume": 39214.2913, "trades": 242, "taker_buy_base": 10807.14, "taker_buy_quote": 11821.28147 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.101, "high": 1.102, "low": 1.096, "close": 1.1, "volume": 11843.12, "close_time": 1765886399999, "quote_volume": 13021.24982, "trades": 146, "taker_buy_base": 5471.63, "taker_buy_quote": 6015.17019 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.101, "high": 1.101, "low": 1.091, "close": 1.095, "volume": 14237.36, "close_time": 1765889999999, "quote_volume": 15583.99213, "trades": 180, "taker_buy_base": 7661.72, "taker_buy_quote": 8384.13179 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.094, "high": 1.104, "low": 1.087, "close": 1.087, "volume": 25302.15, "close_time": 1765893599999, "quote_volume": 27735.72369, "trades": 371, "taker_buy_base": 10182.23, "taker_buy_quote": 11161.33924 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.085, "high": 1.11, "low": 1.08, "close": 1.104, "volume": 33718.09, "close_time": 1765897199999, "quote_volume": 36992.668, "trades": 513, "taker_buy_base": 12888.71, "taker_buy_quote": 14143.36999 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.106, "high": 1.117, "low": 1.096, "close": 1.111, "volume": 29087.07, "close_time": 1765900799999, "quote_volume": 32117.94962, "trades": 444, "taker_buy_base": 12986.54, "taker_buy_quote": 14339.70192 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.111, "high": 1.113, "low": 1.09, "close": 1.1, "volume": 29211.53, "close_time": 1765904399999, "quote_volume": 32138.11141, "trades": 283, "taker_buy_base": 8266.68, "taker_buy_quote": 9121.61447 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.102, "high": 1.111, "low": 1.096, "close": 1.111, "volume": 36255.08, "close_time": 1765907999999, "quote_volume": 40088.20148, "trades": 408, "taker_buy_base": 14108.55, "taker_buy_quote": 15587.9118 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.111, "high": 1.132, "low": 1.109, "close": 1.127, "volume": 31367.37, "close_time": 1765911599999, "quote_volume": 35087.79074, "trades": 416, "taker_buy_base": 13633.35, "taker_buy_quote": 15271.60665 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.127, "high": 1.164, "low": 1.121, "close": 1.147, "volume": 102280.01, "close_time": 1765915199999, "quote_volume": 116949.96767, "trades": 1068, "taker_buy_base": 35693.0, "taker_buy_quote": 40862.47624 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.147, "high": 1.175, "low": 1.146, "close": 1.17, "volume": 119391.01, "close_time": 1765918799999, "quote_volume": 139114.06636, "trades": 913, "taker_buy_base": 42819.04, "taker_buy_quote": 49889.3461 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.171, "high": 1.173, "low": 1.161, "close": 1.164, "volume": 98690.5, "close_time": 1765922399999, "quote_volume": 115096.19817, "trades": 527, "taker_buy_base": 24474.99, "taker_buy_quote": 28546.85812 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.164, "high": 1.178, "low": 1.164, "close": 1.174, "volume": 26117.01, "close_time": 1765925999999, "quote_volume": 30597.87856, "trades": 288, "taker_buy_base": 8477.25, "taker_buy_quote": 9922.01523 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.171, "high": 1.181, "low": 1.169, "close": 1.177, "volume": 24788.92, "close_time": 1765929599999, "quote_volume": 29131.09236, "trades": 251, "taker_buy_base": 10512.64, "taker_buy_quote": 12341.75632 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.176, "high": 1.188, "low": 1.175, "close": 1.183, "volume": 46935.59, "close_time": 1765933199999, "quote_volume": 55494.52983, "trades": 542, "taker_buy_base": 17981.86, "taker_buy_quote": 21264.71356 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.183, "high": 1.193, "low": 1.179, "close": 1.18, "volume": 43494.12, "close_time": 1765936799999, "quote_volume": 51582.39505, "trades": 525, "taker_buy_base": 18856.55, "taker_buy_quote": 22365.26044 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.182, "high": 1.194, "low": 1.18, "close": 1.191, "volume": 35369.52, "close_time": 1765940399999, "quote_volume": 41982.83203, "trades": 459, "taker_buy_base": 12233.28, "taker_buy_quote": 14527.07968 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.191, "high": 1.199, "low": 1.184, "close": 1.184, "volume": 49567.18, "close_time": 1765943999999, "quote_volume": 59145.52253, "trades": 592, "taker_buy_base": 20236.51, "taker_buy_quote": 24146.60151 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.184, "high": 1.19, "low": 1.168, "close": 1.175, "volume": 20850.17, "close_time": 1765947599999, "quote_volume": 24570.85711, "trades": 241, "taker_buy_base": 7926.23, "taker_buy_quote": 9343.13003 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.175, "high": 1.178, "low": 1.166, "close": 1.171, "volume": 27386.72, "close_time": 1765951199999, "quote_volume": 32106.15846, "trades": 339, "taker_buy_base": 10062.19, "taker_buy_quote": 11800.89315 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.171, "high": 1.192, "low": 1.171, "close": 1.181, "volume": 54817.97, "close_time": 1765954799999, "quote_volume": 65029.03023, "trades": 701, "taker_buy_base": 25773.45, "taker_buy_quote": 30558.03729 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.18, "high": 1.185, "low": 1.174, "close": 1.185, "volume": 25263.66, "close_time": 1765958399999, "quote_volume": 29795.55478, "trades": 316, "taker_buy_base": 11009.86, "taker_buy_quote": 12981.24395 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.184, "high": 1.184, "low": 1.172, "close": 1.175, "volume": 19911.39, "close_time": 1765961999999, "quote_volume": 23412.26043, "trades": 219, "taker_buy_base": 6266.17, "taker_buy_quote": 7363.9663 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.175, "high": 1.179, "low": 1.169, "close": 1.175, "volume": 18645.8, "close_time": 1765965599999, "quote_volume": 21883.4022, "trades": 227, "taker_buy_base": 8245.66, "taker_buy_quote": 9673.92367 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.175, "high": 1.176, "low": 1.169, "close": 1.172, "volume": 17740.75, "close_time": 1765969199999, "quote_volume": 20804.75354, "trades": 203, "taker_buy_base": 6133.16, "taker_buy_quote": 7191.33146 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.172, "high": 1.25, "low": 1.172, "close": 1.189, "volume": 78017.96, "close_time": 1765972799999, "quote_volume": 92433.28989, "trades": 885, "taker_buy_base": 42495.6, "taker_buy_quote": 50376.99259 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.187, "high": 1.208, "low": 1.187, "close": 1.202, "volume": 126071.38, "close_time": 1765976399999, "quote_volume": 151143.24241, "trades": 1099, "taker_buy_base": 41319.44, "taker_buy_quote": 49545.75876 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.203, "high": 1.205, "low": 1.186, "close": 1.2, "volume": 41936.38, "close_time": 1765979999999, "quote_volume": 50120.24596, "trades": 508, "taker_buy_base": 19085.09, "taker_buy_quote": 22810.71732 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.199, "high": 1.205, "low": 1.178, "close": 1.201, "volume": 57447.14, "close_time": 1765983599999, "quote_volume": 68436.97549, "trades": 689, "taker_buy_base": 29575.22, "taker_buy_quote": 35217.81387 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.203, "high": 1.23, "low": 1.197, "close": 1.21, "volume": 123546.78, "close_time": 1765987199999, "quote_volume": 150050.99814, "trades": 1306, "taker_buy_base": 61630.77, "taker_buy_quote": 74835.53256 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.207, "high": 1.215, "low": 1.174, "close": 1.19, "volume": 84770.38, "close_time": 1765990799999, "quote_volume": 100832.97979, "trades": 991, "taker_buy_base": 39162.94, "taker_buy_quote": 46586.35906 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.19, "high": 1.192, "low": 1.172, "close": 1.174, "volume": 32286.6, "close_time": 1765994399999, "quote_volume": 38198.36895, "trades": 466, "taker_buy_base": 15589.82, "taker_buy_quote": 18463.0548 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.174, "high": 1.185, "low": 1.164, "close": 1.17, "volume": 36432.06, "close_time": 1765997999999, "quote_volume": 42807.1755, "trades": 388, "taker_buy_base": 15349.1, "taker_buy_quote": 18054.99002 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.17, "high": 1.182, "low": 1.162, "close": 1.177, "volume": 28741.18, "close_time": 1766001599999, "quote_volume": 33678.38805, "trades": 364, "taker_buy_base": 14357.14, "taker_buy_quote": 16831.2577 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.177, "high": 1.179, "low": 1.167, "close": 1.168, "volume": 15095.96, "close_time": 1766005199999, "quote_volume": 17711.32286, "trades": 211, "taker_buy_base": 9276.78, "taker_buy_quote": 10883.81968 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.168, "high": 1.17, "low": 1.157, "close": 1.166, "volume": 23499.16, "close_time": 1766008799999, "quote_volume": 27371.159, "trades": 270, "taker_buy_base": 8741.92, "taker_buy_quote": 10185.50612 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.167, "high": 1.179, "low": 1.165, "close": 1.178, "volume": 32496.74, "close_time": 1766012399999, "quote_volume": 38041.23452, "trades": 362, "taker_buy_base": 18125.33, "taker_buy_quote": 21211.79602 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.178, "high": 1.179, "low": 1.167, "close": 1.171, "volume": 11746.91, "close_time": 1766015999999, "quote_volume": 13785.24987, "trades": 141, "taker_buy_base": 6988.78, "taker_buy_quote": 8200.70515 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.171, "high": 1.175, "low": 1.166, "close": 1.175, "volume": 6279.04, "close_time": 1766019599999, "quote_volume": 7350.97182, "trades": 89, "taker_buy_base": 2571.95, "taker_buy_quote": 3010.26562 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.176, "high": 1.176, "low": 1.164, "close": 1.166, "volume": 9017.36, "close_time": 1766023199999, "quote_volume": 10534.65526, "trades": 115, "taker_buy_base": 3127.08, "taker_buy_quote": 3653.20502 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.167, "high": 1.183, "low": 1.164, "close": 1.174, "volume": 15016.58, "close_time": 1766026799999, "quote_volume": 17656.25139, "trades": 189, "taker_buy_base": 6097.72, "taker_buy_quote": 7162.21079 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.172, "high": 1.175, "low": 1.158, "close": 1.166, "volume": 12829.13, "close_time": 1766030399999, "quote_volume": 14952.91502, "trades": 140, "taker_buy_base": 7896.51, "taker_buy_quote": 9201.59177 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.167, "high": 1.181, "low": 1.167, "close": 1.181, "volume": 12479.82, "close_time": 1766033999999, "quote_volume": 14665.30635, "trades": 190, "taker_buy_base": 3895.12, "taker_buy_quote": 4576.05043 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.18, "high": 1.182, "low": 1.145, "close": 1.145, "volume": 20505.37, "close_time": 1766037599999, "quote_volume": 23859.73799, "trades": 280, "taker_buy_base": 9520.05, "taker_buy_quote": 11067.27102 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.144, "high": 1.152, "low": 1.142, "close": 1.15, "volume": 10151.76, "close_time": 1766041199999, "quote_volume": 11633.75525, "trades": 144, "taker_buy_base": 5832.49, "taker_buy_quote": 6685.86315 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.152, "high": 1.155, "low": 1.146, "close": 1.151, "volume": 15239.04, "close_time": 1766044799999, "quote_volume": 17545.55805, "trades": 215, "taker_buy_base": 8144.72, "taker_buy_quote": 9378.57256 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.154, "high": 1.162, "low": 1.149, "close": 1.157, "volume": 19741.03, "close_time": 1766048399999, "quote_volume": 22808.51056, "trades": 224, "taker_buy_base": 10642.0, "taker_buy_quote": 12292.88056 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.156, "high": 1.157, "low": 1.148, "close": 1.152, "volume": 11843.32, "close_time": 1766051999999, "quote_volume": 13643.72839, "trades": 133, "taker_buy_base": 2751.84, "taker_buy_quote": 3172.40348 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.151, "high": 1.161, "low": 1.151, "close": 1.155, "volume": 7542.52, "close_time": 1766055599999, "quote_volume": 8709.3941, "trades": 109, "taker_buy_base": 3103.1, "taker_buy_quote": 3582.79463 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.156, "high": 1.166, "low": 1.156, "close": 1.163, "volume": 9510.72, "close_time": 1766059199999, "quote_volume": 11038.62264, "trades": 133, "taker_buy_base": 3268.29, "taker_buy_quote": 3791.6374 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.163, "high": 1.165, "low": 1.155, "close": 1.159, "volume": 10854.54, "close_time": 1766062799999, "quote_volume": 12598.98822, "trades": 162, "taker_buy_base": 3658.9, "taker_buy_quote": 4245.15742 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.159, "high": 1.192, "low": 1.159, "close": 1.191, "volume": 27844.95, "close_time": 1766066399999, "quote_volume": 32775.88287, "trades": 370, "taker_buy_base": 16151.0, "taker_buy_quote": 18998.02284 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.193, "high": 1.208, "low": 1.18, "close": 1.183, "volume": 33035.86, "close_time": 1766069999999, "quote_volume": 39487.16178, "trades": 416, "taker_buy_base": 15966.79, "taker_buy_quote": 19111.29466 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.185, "high": 1.193, "low": 1.174, "close": 1.185, "volume": 11542.7, "close_time": 1766073599999, "quote_volume": 13671.268, "trades": 144, "taker_buy_base": 6716.28, "taker_buy_quote": 7955.92872 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.185, "high": 1.187, "low": 1.173, "close": 1.178, "volume": 8837.17, "close_time": 1766077199999, "quote_volume": 10408.03815, "trades": 115, "taker_buy_base": 2323.61, "taker_buy_quote": 2740.63483 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.177, "high": 1.179, "low": 1.131, "close": 1.146, "volume": 45453.64, "close_time": 1766080799999, "quote_volume": 52146.38376, "trades": 485, "taker_buy_base": 18216.71, "taker_buy_quote": 20896.02731 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.147, "high": 1.152, "low": 1.129, "close": 1.13, "volume": 14216.81, "close_time": 1766084399999, "quote_volume": 16229.37263, "trades": 200, "taker_buy_base": 5941.89, "taker_buy_quote": 6788.24981 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.133, "high": 1.14, "low": 1.105, "close": 1.108, "volume": 31705.62, "close_time": 1766087999999, "quote_volume": 35652.04525, "trades": 449, "taker_buy_base": 15159.16, "taker_buy_quote": 17037.03962 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.108, "high": 1.124, "low": 1.108, "close": 1.111, "volume": 159656.24, "close_time": 1766091599999, "quote_volume": 178720.58147, "trades": 922, "taker_buy_base": 20211.34, "taker_buy_quote": 22578.97332 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.11, "high": 1.135, "low": 1.11, "close": 1.135, "volume": 23723.08, "close_time": 1766095199999, "quote_volume": 26631.69775, "trades": 375, "taker_buy_base": 13104.16, "taker_buy_quote": 14697.77046 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.135, "high": 1.147, "low": 1.135, "close": 1.136, "volume": 19235.48, "close_time": 1766098799999, "quote_volume": 21990.49992, "trades": 239, "taker_buy_base": 6143.62, "taker_buy_quote": 7022.64296 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.14, "high": 1.14, "low": 1.126, "close": 1.134, "volume": 23723.82, "close_time": 1766102399999, "quote_volume": 26832.15884, "trades": 210, "taker_buy_base": 13682.74, "taker_buy_quote": 15480.65642 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.135, "high": 1.137, "low": 1.124, "close": 1.135, "volume": 18357.77, "close_time": 1766105999999, "quote_volume": 20740.06048, "trades": 264, "taker_buy_base": 7033.51, "taker_buy_quote": 7952.87983 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.133, "high": 1.135, "low": 1.125, "close": 1.131, "volume": 20560.39, "close_time": 1766109599999, "quote_volume": 23228.92921, "trades": 274, "taker_buy_base": 9017.39, "taker_buy_quote": 10183.82403 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.13, "high": 1.147, "low": 1.126, "close": 1.146, "volume": 28873.85, "close_time": 1766113199999, "quote_volume": 32814.79604, "trades": 398, "taker_buy_base": 12992.51, "taker_buy_quote": 14775.26265 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.145, "high": 1.197, "low": 1.145, "close": 1.186, "volume": 85346.94, "close_time": 1766116799999, "quote_volume": 100187.60587, "trades": 1178, "taker_buy_base": 38288.9, "taker_buy_quote": 44932.87542 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.188, "high": 1.203, "low": 1.188, "close": 1.2, "volume": 24914.71, "close_time": 1766120399999, "quote_volume": 29829.07859, "trades": 332, "taker_buy_base": 11676.29, "taker_buy_quote": 13971.88774 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.199, "high": 1.203, "low": 1.193, "close": 1.195, "volume": 15720.87, "close_time": 1766123999999, "quote_volume": 18846.10197, "trades": 212, "taker_buy_base": 7216.94, "taker_buy_quote": 8652.3752 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.196, "high": 1.211, "low": 1.194, "close": 1.21, "volume": 15499.75, "close_time": 1766127599999, "quote_volume": 18622.4088, "trades": 266, "taker_buy_base": 7061.19, "taker_buy_quote": 8495.40612 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.21, "high": 1.219, "low": 1.208, "close": 1.208, "volume": 15171.18, "close_time": 1766131199999, "quote_volume": 18424.60677, "trades": 251, "taker_buy_base": 7629.53, "taker_buy_quote": 9264.44126 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.208, "high": 1.219, "low": 1.205, "close": 1.214, "volume": 21290.49, "close_time": 1766134799999, "quote_volume": 25787.3125, "trades": 333, "taker_buy_base": 9076.32, "taker_buy_quote": 11006.48011 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.215, "high": 1.218, "low": 1.201, "close": 1.201, "volume": 10309.33, "close_time": 1766138399999, "quote_volume": 12457.95822, "trades": 143, "taker_buy_base": 3284.99, "taker_buy_quote": 3974.32266 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.202, "high": 1.204, "low": 1.199, "close": 1.203, "volume": 11495.38, "close_time": 1766141999999, "quote_volume": 13809.02582, "trades": 170, "taker_buy_base": 4454.71, "taker_buy_quote": 5350.74232 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.203, "high": 1.21, "low": 1.203, "close": 1.208, "volume": 27372.55, "close_time": 1766145599999, "quote_volume": 32996.27652, "trades": 238, "taker_buy_base": 18511.06, "taker_buy_quote": 22311.49631 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.209, "high": 1.21, "low": 1.204, "close": 1.209, "volume": 11064.56, "close_time": 1766149199999, "quote_volume": 13361.85689, "trades": 161, "taker_buy_base": 3389.21, "taker_buy_quote": 4092.37833 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.21, "high": 1.22, "low": 1.209, "close": 1.216, "volume": 17734.39, "close_time": 1766152799999, "quote_volume": 21518.86549, "trades": 264, "taker_buy_base": 5602.27, "taker_buy_quote": 6801.27519 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.216, "high": 1.227, "low": 1.212, "close": 1.222, "volume": 29017.96, "close_time": 1766156399999, "quote_volume": 35418.68041, "trades": 405, "taker_buy_base": 13900.56, "taker_buy_quote": 16970.71926 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.222, "high": 1.232, "low": 1.204, "close": 1.205, "volume": 34568.74, "close_time": 1766159999999, "quote_volume": 42095.58391, "trades": 499, "taker_buy_base": 16027.1, "taker_buy_quote": 19571.12803 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.204, "high": 1.224, "low": 1.204, "close": 1.21, "volume": 15226.39, "close_time": 1766163599999, "quote_volume": 18468.13664, "trades": 257, "taker_buy_base": 7107.62, "taker_buy_quote": 8629.67697 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.211, "high": 1.22, "low": 1.206, "close": 1.207, "volume": 19501.03, "close_time": 1766167199999, "quote_volume": 23667.5118, "trades": 316, "taker_buy_base": 7501.45, "taker_buy_quote": 9103.36491 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.207, "high": 1.214, "low": 1.201, "close": 1.214, "volume": 19869.56, "close_time": 1766170799999, "quote_volume": 23946.72853, "trades": 294, "taker_buy_base": 8666.88, "taker_buy_quote": 10449.9724 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.215, "high": 1.224, "low": 1.215, "close": 1.222, "volume": 10721.8, "close_time": 1766174399999, "quote_volume": 13074.16548, "trades": 142, "taker_buy_base": 4913.07, "taker_buy_quote": 5990.47991 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.222, "high": 1.225, "low": 1.215, "close": 1.221, "volume": 12910.53, "close_time": 1766177999999, "quote_volume": 15751.57775, "trades": 183, "taker_buy_base": 6773.99, "taker_buy_quote": 8266.82764 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.222, "high": 1.224, "low": 1.215, "close": 1.216, "volume": 11039.51, "close_time": 1766181599999, "quote_volume": 13443.69993, "trades": 177, "taker_buy_base": 4364.16, "taker_buy_quote": 5315.18597 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.216, "high": 1.221, "low": 1.216, "close": 1.219, "volume": 4990.95, "close_time": 1766185199999, "quote_volume": 6079.28362, "trades": 62, "taker_buy_base": 2031.0, "taker_buy_quote": 2475.07276 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.219, "high": 1.219, "low": 1.214, "close": 1.217, "volume": 7593.0, "close_time": 1766188799999, "quote_volume": 9234.98408, "trades": 100, "taker_buy_base": 2431.55, "taker_buy_quote": 2957.6572 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.217, "high": 1.22, "low": 1.216, "close": 1.218, "volume": 9926.85, "close_time": 1766192399999, "quote_volume": 12093.80869, "trades": 140, "taker_buy_base": 3451.64, "taker_buy_quote": 4204.04402 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.219, "high": 1.219, "low": 1.216, "close": 1.219, "volume": 3630.49, "close_time": 1766195999999, "quote_volume": 4420.55232, "trades": 52, "taker_buy_base": 1152.51, "taker_buy_quote": 1403.56943 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.215, "high": 1.215, "low": 1.199, "close": 1.202, "volume": 13165.73, "close_time": 1766199599999, "quote_volume": 15865.74543, "trades": 163, "taker_buy_base": 4922.75, "taker_buy_quote": 5934.71859 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.202, "high": 1.215, "low": 1.2, "close": 1.213, "volume": 11099.8, "close_time": 1766203199999, "quote_volume": 13428.61545, "trades": 136, "taker_buy_base": 5209.63, "taker_buy_quote": 6306.35387 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.213, "high": 1.216, "low": 1.208, "close": 1.216, "volume": 4126.27, "close_time": 1766206799999, "quote_volume": 5003.44473, "trades": 61, "taker_buy_base": 1720.19, "taker_buy_quote": 2086.04237 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.217, "high": 1.22, "low": 1.212, "close": 1.212, "volume": 5123.38, "close_time": 1766210399999, "quote_volume": 6229.49694, "trades": 65, "taker_buy_base": 2643.23, "taker_buy_quote": 3213.81145 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.212, "high": 1.213, "low": 1.208, "close": 1.213, "volume": 3040.76, "close_time": 1766213999999, "quote_volume": 3681.7504, "trades": 42, "taker_buy_base": 1592.11, "taker_buy_quote": 1928.17211 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.214, "high": 1.22, "low": 1.213, "close": 1.215, "volume": 9876.38, "close_time": 1766217599999, "quote_volume": 12007.32074, "trades": 141, "taker_buy_base": 4991.65, "taker_buy_quote": 6070.78825 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.218, "high": 1.224, "low": 1.214, "close": 1.214, "volume": 8549.68, "close_time": 1766221199999, "quote_volume": 10419.06898, "trades": 95, "taker_buy_base": 3899.93, "taker_buy_quote": 4759.18825 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.216, "high": 1.224, "low": 1.216, "close": 1.218, "volume": 4445.03, "close_time": 1766224799999, "quote_volume": 5418.35507, "trades": 53, "taker_buy_base": 2540.04, "taker_buy_quote": 3096.24453 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.22, "high": 1.22, "low": 1.212, "close": 1.216, "volume": 3615.99, "close_time": 1766228399999, "quote_volume": 4393.64894, "trades": 50, "taker_buy_base": 2098.0, "taker_buy_quote": 2548.17058 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.217, "high": 1.223, "low": 1.214, "close": 1.222, "volume": 4356.19, "close_time": 1766231999999, "quote_volume": 5306.93513, "trades": 59, "taker_buy_base": 2305.1, "taker_buy_quote": 2809.4744 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.22, "high": 1.223, "low": 1.213, "close": 1.219, "volume": 3250.25, "close_time": 1766235599999, "quote_volume": 3956.9516, "trades": 50, "taker_buy_base": 1107.02, "taker_buy_quote": 1347.3751 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.22, "high": 1.22, "low": 1.211, "close": 1.214, "volume": 6546.8, "close_time": 1766239199999, "quote_volume": 7950.95787, "trades": 78, "taker_buy_base": 2328.42, "taker_buy_quote": 2826.51083 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.213, "high": 1.228, "low": 1.21, "close": 1.227, "volume": 7145.61, "close_time": 1766242799999, "quote_volume": 8706.89067, "trades": 117, "taker_buy_base": 3198.9, "taker_buy_quote": 3896.69319 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.227, "high": 1.243, "low": 1.225, "close": 1.243, "volume": 27108.97, "close_time": 1766246399999, "quote_volume": 33450.02565, "trades": 373, "taker_buy_base": 12843.33, "taker_buy_quote": 15833.5081 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.243, "high": 1.245, "low": 1.216, "close": 1.221, "volume": 22096.63, "close_time": 1766249999999, "quote_volume": 27184.67558, "trades": 220, "taker_buy_base": 12898.52, "taker_buy_quote": 15861.74253 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.222, "high": 1.226, "low": 1.218, "close": 1.224, "volume": 9035.15, "close_time": 1766253599999, "quote_volume": 11051.04408, "trades": 106, "taker_buy_base": 5071.83, "taker_buy_quote": 6203.13012 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.223, "high": 1.226, "low": 1.218, "close": 1.222, "volume": 12068.71, "close_time": 1766257199999, "quote_volume": 14761.97759, "trades": 134, "taker_buy_base": 6393.29, "taker_buy_quote": 7818.06002 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.221, "high": 1.225, "low": 1.215, "close": 1.215, "volume": 4829.92, "close_time": 1766260799999, "quote_volume": 5892.87907, "trades": 56, "taker_buy_base": 2365.77, "taker_buy_quote": 2884.35874 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.216, "high": 1.218, "low": 1.215, "close": 1.218, "volume": 5289.79, "close_time": 1766264399999, "quote_volume": 6436.73611, "trades": 61, "taker_buy_base": 3809.74, "taker_buy_quote": 4635.6511 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.218, "high": 1.218, "low": 1.213, "close": 1.215, "volume": 3804.6, "close_time": 1766267999999, "quote_volume": 4622.98432, "trades": 49, "taker_buy_base": 2616.73, "taker_buy_quote": 3180.23854 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.215, "high": 1.216, "low": 1.212, "close": 1.213, "volume": 4317.9, "close_time": 1766271599999, "quote_volume": 5242.00525, "trades": 67, "taker_buy_base": 2724.77, "taker_buy_quote": 3308.18678 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.214, "high": 1.214, "low": 1.212, "close": 1.214, "volume": 4064.45, "close_time": 1766275199999, "quote_volume": 4931.36572, "trades": 60, "taker_buy_base": 1784.09, "taker_buy_quote": 2164.0174 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.215, "high": 1.216, "low": 1.214, "close": 1.214, "volume": 2092.63, "close_time": 1766278799999, "quote_volume": 2541.71187, "trades": 44, "taker_buy_base": 1128.19, "taker_buy_quote": 1370.17723 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.214, "high": 1.217, "low": 1.211, "close": 1.215, "volume": 5380.18, "close_time": 1766282399999, "quote_volume": 6532.78334, "trades": 89, "taker_buy_base": 3002.13, "taker_buy_quote": 3645.7227 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.214, "high": 1.219, "low": 1.214, "close": 1.215, "volume": 4046.47, "close_time": 1766285999999, "quote_volume": 4917.96252, "trades": 67, "taker_buy_base": 1601.46, "taker_buy_quote": 1946.63864 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.215, "high": 1.217, "low": 1.214, "close": 1.214, "volume": 1959.9, "close_time": 1766289599999, "quote_volume": 2382.34984, "trades": 31, "taker_buy_base": 930.16, "taker_buy_quote": 1130.62866 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.214, "high": 1.217, "low": 1.214, "close": 1.216, "volume": 1678.32, "close_time": 1766293199999, "quote_volume": 2039.78299, "trades": 28, "taker_buy_base": 1053.35, "taker_buy_quote": 1280.16772 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.216, "high": 1.218, "low": 1.216, "close": 1.216, "volume": 3145.71, "close_time": 1766296799999, "quote_volume": 3827.11126, "trades": 48, "taker_buy_base": 1749.58, "taker_buy_quote": 2128.79408 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.214, "high": 1.216, "low": 1.211, "close": 1.215, "volume": 3055.72, "close_time": 1766300399999, "quote_volume": 3708.22836, "trades": 50, "taker_buy_base": 1582.37, "taker_buy_quote": 1919.9462 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.215, "high": 1.217, "low": 1.215, "close": 1.216, "volume": 2289.96, "close_time": 1766303999999, "quote_volume": 2785.36415, "trades": 42, "taker_buy_base": 537.2, "taker_buy_quote": 653.26684 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.216, "high": 1.225, "low": 1.216, "close": 1.223, "volume": 4011.89, "close_time": 1766307599999, "quote_volume": 4896.18254, "trades": 78, "taker_buy_base": 2354.68, "taker_buy_quote": 2873.09843 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.223, "high": 1.228, "low": 1.218, "close": 1.227, "volume": 5382.27, "close_time": 1766311199999, "quote_volume": 6581.08251, "trades": 79, "taker_buy_base": 4241.33, "taker_buy_quote": 5187.71123 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.228, "high": 1.229, "low": 1.215, "close": 1.215, "volume": 3855.67, "close_time": 1766314799999, "quote_volume": 4715.15069, "trades": 60, "taker_buy_base": 1899.02, "taker_buy_quote": 2321.61384 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.215, "high": 1.216, "low": 1.213, "close": 1.216, "volume": 294.51, "close_time": 1766318399999, "quote_volume": 357.57208, "trades": 11, "taker_buy_base": 130.58, "taker_buy_quote": 158.41796 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.215, "high": 1.22, "low": 1.205, "close": 1.208, "volume": 1540.96, "close_time": 1766321999999, "quote_volume": 1864.77578, "trades": 44, "taker_buy_base": 908.54, "taker_buy_quote": 1099.47185 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.21, "high": 1.21, "low": 1.187, "close": 1.19, "volume": 6702.81, "close_time": 1766325599999, "quote_volume": 8001.04689, "trades": 130, "taker_buy_base": 2927.1, "taker_buy_quote": 3492.51758 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.189, "high": 1.201, "low": 1.189, "close": 1.197, "volume": 8154.12, "close_time": 1766329199999, "quote_volume": 9762.19491, "trades": 124, "taker_buy_base": 4986.71, "taker_buy_quote": 5969.84356 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.197, "high": 1.204, "low": 1.194, "close": 1.203, "volume": 5153.05, "close_time": 1766332799999, "quote_volume": 6180.36705, "trades": 95, "taker_buy_base": 2961.95, "taker_buy_quote": 3555.47497 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.203, "high": 1.212, "low": 1.203, "close": 1.212, "volume": 9030.81, "close_time": 1766336399999, "quote_volume": 10918.48692, "trades": 160, "taker_buy_base": 4261.22, "taker_buy_quote": 5149.62231 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.213, "high": 1.215, "low": 1.207, "close": 1.209, "volume": 5081.71, "close_time": 1766339999999, "quote_volume": 6160.67304, "trades": 81, "taker_buy_base": 2517.7, "taker_buy_quote": 3050.82734 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.21, "high": 1.214, "low": 1.202, "close": 1.214, "volume": 3783.68, "close_time": 1766343599999, "quote_volume": 4569.95454, "trades": 50, "taker_buy_base": 1551.07, "taker_buy_quote": 1873.50873 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.215, "high": 1.219, "low": 1.21, "close": 1.216, "volume": 6604.79, "close_time": 1766347199999, "quote_volume": 8031.42464, "trades": 95, "taker_buy_base": 2911.57, "taker_buy_quote": 3541.9797 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.215, "high": 1.221, "low": 1.213, "close": 1.22, "volume": 8292.9, "close_time": 1766350799999, "quote_volume": 10107.41416, "trades": 120, "taker_buy_base": 2754.1, "taker_buy_quote": 3355.3977 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.22, "high": 1.221, "low": 1.214, "close": 1.22, "volume": 35658.19, "close_time": 1766354399999, "quote_volume": 43434.42253, "trades": 259, "taker_buy_base": 6117.84, "taker_buy_quote": 7454.15067 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.22, "high": 1.22, "low": 1.215, "close": 1.216, "volume": 5101.97, "close_time": 1766357999999, "quote_volume": 6211.6181, "trades": 58, "taker_buy_base": 2416.65, "taker_buy_quote": 2941.21794 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.218, "high": 1.23, "low": 1.218, "close": 1.229, "volume": 14525.78, "close_time": 1766361599999, "quote_volume": 17802.17672, "trades": 162, "taker_buy_base": 5824.29, "taker_buy_quote": 7145.3309 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.229, "high": 1.235, "low": 1.219, "close": 1.219, "volume": 16276.01, "close_time": 1766365199999, "quote_volume": 19939.58901, "trades": 278, "taker_buy_base": 7683.52, "taker_buy_quote": 9408.5813 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.217, "high": 1.24, "low": 1.217, "close": 1.23, "volume": 12663.16, "close_time": 1766368799999, "quote_volume": 15604.18473, "trades": 168, "taker_buy_base": 4660.46, "taker_buy_quote": 5735.39887 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.23, "high": 1.235, "low": 1.216, "close": 1.234, "volume": 19795.45, "close_time": 1766372399999, "quote_volume": 24291.27551, "trades": 269, "taker_buy_base": 6747.71, "taker_buy_quote": 8285.27441 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.234, "high": 1.244, "low": 1.231, "close": 1.24, "volume": 15145.15, "close_time": 1766375999999, "quote_volume": 18773.28472, "trades": 172, "taker_buy_base": 7239.84, "taker_buy_quote": 8975.16189 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.239, "high": 1.246, "low": 1.239, "close": 1.243, "volume": 12030.09, "close_time": 1766379599999, "quote_volume": 14955.736, "trades": 142, "taker_buy_base": 5258.91, "taker_buy_quote": 6535.81613 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.244, "high": 1.253, "low": 1.237, "close": 1.239, "volume": 20693.78, "close_time": 1766383199999, "quote_volume": 25753.35687, "trades": 229, "taker_buy_base": 9510.3, "taker_buy_quote": 11839.64806 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.24, "high": 1.246, "low": 1.239, "close": 1.245, "volume": 7630.76, "close_time": 1766386799999, "quote_volume": 9496.05619, "trades": 89, "taker_buy_base": 4497.36, "taker_buy_quote": 5596.57098 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.245, "high": 1.251, "low": 1.241, "close": 1.243, "volume": 9482.04, "close_time": 1766390399999, "quote_volume": 11834.89896, "trades": 114, "taker_buy_base": 2798.41, "taker_buy_quote": 3489.69702 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.244, "high": 1.253, "low": 1.232, "close": 1.232, "volume": 23243.25, "close_time": 1766393999999, "quote_volume": 28926.21029, "trades": 239, "taker_buy_base": 9175.33, "taker_buy_quote": 11426.12933 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.231, "high": 1.231, "low": 1.224, "close": 1.226, "volume": 11549.87, "close_time": 1766397599999, "quote_volume": 14174.99014, "trades": 186, "taker_buy_base": 7859.91, "taker_buy_quote": 9645.97444 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.226, "high": 1.226, "low": 1.219, "close": 1.219, "volume": 8881.27, "close_time": 1766401199999, "quote_volume": 10857.93387, "trades": 181, "taker_buy_base": 5728.57, "taker_buy_quote": 7004.26505 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.219, "high": 1.224, "low": 1.217, "close": 1.221, "volume": 12994.05, "close_time": 1766404799999, "quote_volume": 15858.32725, "trades": 141, "taker_buy_base": 9575.65, "taker_buy_quote": 11687.69057 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.222, "high": 1.232, "low": 1.22, "close": 1.223, "volume": 17863.37, "close_time": 1766408399999, "quote_volume": 21881.74015, "trades": 251, "taker_buy_base": 7766.6, "taker_buy_quote": 9514.14903 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.224, "high": 1.224, "low": 1.215, "close": 1.219, "volume": 11868.19, "close_time": 1766411999999, "quote_volume": 14466.79666, "trades": 155, "taker_buy_base": 6364.94, "taker_buy_quote": 7758.76892 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.219, "high": 1.232, "low": 1.217, "close": 1.229, "volume": 27598.27, "close_time": 1766415599999, "quote_volume": 33810.32086, "trades": 415, "taker_buy_base": 12525.76, "taker_buy_quote": 15342.80193 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.229, "high": 1.236, "low": 1.222, "close": 1.233, "volume": 36410.13, "close_time": 1766419199999, "quote_volume": 44744.54371, "trades": 474, "taker_buy_base": 16122.94, "taker_buy_quote": 19822.34904 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.232, "high": 1.232, "low": 1.226, "close": 1.227, "volume": 7247.4, "close_time": 1766422799999, "quote_volume": 8910.83624, "trades": 117, "taker_buy_base": 5130.61, "taker_buy_quote": 6307.97664 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.224, "high": 1.231, "low": 1.219, "close": 1.227, "volume": 13368.09, "close_time": 1766426399999, "quote_volume": 16374.98376, "trades": 213, "taker_buy_base": 6617.31, "taker_buy_quote": 8101.21245 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.225, "high": 1.226, "low": 1.219, "close": 1.221, "volume": 9014.58, "close_time": 1766429999999, "quote_volume": 11026.84446, "trades": 211, "taker_buy_base": 6790.8, "taker_buy_quote": 8307.48929 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.22, "high": 1.22, "low": 1.199, "close": 1.2, "volume": 9513.52, "close_time": 1766433599999, "quote_volume": 11525.66985, "trades": 164, "taker_buy_base": 7104.43, "taker_buy_quote": 8606.05009 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.2, "high": 1.209, "low": 1.195, "close": 1.2, "volume": 16209.16, "close_time": 1766437199999, "quote_volume": 19425.76133, "trades": 229, "taker_buy_base": 10395.57, "taker_buy_quote": 12460.91104 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.199, "high": 1.202, "low": 1.195, "close": 1.197, "volume": 10316.68, "close_time": 1766440799999, "quote_volume": 12374.00769, "trades": 202, "taker_buy_base": 4969.86, "taker_buy_quote": 5959.77018 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.199, "high": 1.206, "low": 1.196, "close": 1.206, "volume": 2370.15, "close_time": 1766444399999, "quote_volume": 2843.01267, "trades": 52, "taker_buy_base": 1542.5, "taker_buy_quote": 1851.31363 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.205, "high": 1.208, "low": 1.204, "close": 1.206, "volume": 5197.92, "close_time": 1766447999999, "quote_volume": 6270.09712, "trades": 84, "taker_buy_base": 2450.03, "taker_buy_quote": 2955.86555 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.206, "high": 1.215, "low": 1.205, "close": 1.213, "volume": 19351.28, "close_time": 1766451599999, "quote_volume": 23460.55685, "trades": 150, "taker_buy_base": 15570.13, "taker_buy_quote": 18878.75401 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.211, "high": 1.213, "low": 1.204, "close": 1.209, "volume": 5529.42, "close_time": 1766455199999, "quote_volume": 6681.8482, "trades": 67, "taker_buy_base": 2999.72, "taker_buy_quote": 3625.78168 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.209, "high": 1.211, "low": 1.195, "close": 1.195, "volume": 6247.31, "close_time": 1766458799999, "quote_volume": 7514.50432, "trades": 77, "taker_buy_base": 3256.75, "taker_buy_quote": 3918.42578 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.194, "high": 1.204, "low": 1.192, "close": 1.204, "volume": 7612.23, "close_time": 1766462399999, "quote_volume": 9135.77369, "trades": 116, "taker_buy_base": 3640.29, "taker_buy_quote": 4366.65462 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.203, "high": 1.207, "low": 1.199, "close": 1.2, "volume": 6408.02, "close_time": 1766465999999, "quote_volume": 7710.99025, "trades": 101, "taker_buy_base": 2620.28, "taker_buy_quote": 3154.07833 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.2, "high": 1.201, "low": 1.196, "close": 1.201, "volume": 5341.65, "close_time": 1766469599999, "quote_volume": 6406.13703, "trades": 73, "taker_buy_base": 2155.67, "taker_buy_quote": 2586.22347 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.199, "high": 1.201, "low": 1.188, "close": 1.188, "volume": 8287.68, "close_time": 1766473199999, "quote_volume": 9881.09611, "trades": 106, "taker_buy_base": 5180.9, "taker_buy_quote": 6171.82552 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.188, "high": 1.189, "low": 1.185, "close": 1.187, "volume": 3136.84, "close_time": 1766476799999, "quote_volume": 3723.2307, "trades": 45, "taker_buy_base": 2492.96, "taker_buy_quote": 2959.24 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.186, "high": 1.187, "low": 1.18, "close": 1.18, "volume": 1004.99, "close_time": 1766480399999, "quote_volume": 1190.42552, "trades": 19, "taker_buy_base": 864.76, "taker_buy_quote": 1024.7406 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.184, "high": 1.184, "low": 1.179, "close": 1.181, "volume": 1735.43, "close_time": 1766483999999, "quote_volume": 2048.14183, "trades": 21, "taker_buy_base": 1380.14, "taker_buy_quote": 1629.04738 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.181, "high": 1.188, "low": 1.181, "close": 1.187, "volume": 3700.88, "close_time": 1766487599999, "quote_volume": 4379.51576, "trades": 47, "taker_buy_base": 2773.99, "taker_buy_quote": 3281.53063 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.187, "high": 1.19, "low": 1.186, "close": 1.189, "volume": 4491.44, "close_time": 1766491199999, "quote_volume": 5333.67509, "trades": 59, "taker_buy_base": 2768.87, "taker_buy_quote": 3288.39063 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.189, "high": 1.191, "low": 1.184, "close": 1.187, "volume": 11997.59, "close_time": 1766494799999, "quote_volume": 14258.79426, "trades": 168, "taker_buy_base": 6927.67, "taker_buy_quote": 8233.02798 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.186, "high": 1.189, "low": 1.179, "close": 1.18, "volume": 7818.16, "close_time": 1766498399999, "quote_volume": 9252.45186, "trades": 98, "taker_buy_base": 4606.85, "taker_buy_quote": 5452.63218 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.18, "high": 1.187, "low": 1.167, "close": 1.173, "volume": 15315.78, "close_time": 1766501999999, "quote_volume": 18063.25725, "trades": 206, "taker_buy_base": 9122.62, "taker_buy_quote": 10765.60105 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.174, "high": 1.177, "low": 1.165, "close": 1.173, "volume": 16294.8, "close_time": 1766505599999, "quote_volume": 19096.85783, "trades": 172, "taker_buy_base": 8538.36, "taker_buy_quote": 10004.64556 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.172, "high": 1.188, "low": 1.171, "close": 1.181, "volume": 12151.51, "close_time": 1766509199999, "quote_volume": 14349.20615, "trades": 187, "taker_buy_base": 7174.31, "taker_buy_quote": 8471.8983 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.18, "high": 1.18, "low": 1.164, "close": 1.164, "volume": 6756.91, "close_time": 1766512799999, "quote_volume": 7921.26146, "trades": 150, "taker_buy_base": 4137.37, "taker_buy_quote": 4852.24364 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.166, "high": 1.187, "low": 1.166, "close": 1.184, "volume": 16790.06, "close_time": 1766516399999, "quote_volume": 19826.70596, "trades": 194, "taker_buy_base": 9860.58, "taker_buy_quote": 11631.10668 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.183, "high": 1.187, "low": 1.177, "close": 1.177, "volume": 10555.47, "close_time": 1766519999999, "quote_volume": 12475.4597, "trades": 120, "taker_buy_base": 6995.22, "taker_buy_quote": 8267.07367 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.177, "high": 1.19, "low": 1.177, "close": 1.189, "volume": 8487.47, "close_time": 1766523599999, "quote_volume": 10043.48019, "trades": 147, "taker_buy_base": 6550.28, "taker_buy_quote": 7753.35055 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.19, "high": 1.192, "low": 1.186, "close": 1.189, "volume": 5321.64, "close_time": 1766527199999, "quote_volume": 6326.03635, "trades": 57, "taker_buy_base": 2241.75, "taker_buy_quote": 2665.3073 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.189, "high": 1.19, "low": 1.182, "close": 1.182, "volume": 2661.04, "close_time": 1766530799999, "quote_volume": 3154.4676, "trades": 27, "taker_buy_base": 1566.89, "taker_buy_quote": 1857.40632 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.18, "high": 1.185, "low": 1.18, "close": 1.185, "volume": 2966.12, "close_time": 1766534399999, "quote_volume": 3509.25878, "trades": 30, "taker_buy_base": 2734.95, "taker_buy_quote": 3235.84035 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.188, "high": 1.188, "low": 1.182, "close": 1.182, "volume": 3402.71, "close_time": 1766537999999, "quote_volume": 4033.7385, "trades": 40, "taker_buy_base": 1969.6, "taker_buy_quote": 2333.62347 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.183, "high": 1.183, "low": 1.176, "close": 1.176, "volume": 2134.49, "close_time": 1766541599999, "quote_volume": 2518.75222, "trades": 36, "taker_buy_base": 1335.23, "taker_buy_quote": 1576.74565 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.175, "high": 1.175, "low": 1.158, "close": 1.16, "volume": 1751.97, "close_time": 1766545199999, "quote_volume": 2039.58126, "trades": 34, "taker_buy_base": 1588.27, "taker_buy_quote": 1848.05936 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.159, "high": 1.163, "low": 1.154, "close": 1.16, "volume": 5549.62, "close_time": 1766548799999, "quote_volume": 6430.84968, "trades": 81, "taker_buy_base": 4533.18, "taker_buy_quote": 5253.09987 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.159, "high": 1.162, "low": 1.156, "close": 1.159, "volume": 3518.97, "close_time": 1766552399999, "quote_volume": 4081.04877, "trades": 43, "taker_buy_base": 1865.04, "taker_buy_quote": 2163.44823 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.16, "high": 1.164, "low": 1.153, "close": 1.156, "volume": 6738.7, "close_time": 1766555999999, "quote_volume": 7819.96168, "trades": 102, "taker_buy_base": 3480.46, "taker_buy_quote": 4036.36155 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.155, "high": 1.155, "low": 1.152, "close": 1.152, "volume": 5933.01, "close_time": 1766559599999, "quote_volume": 6844.49129, "trades": 71, "taker_buy_base": 3171.12, "taker_buy_quote": 3658.78019 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.152, "high": 1.155, "low": 1.151, "close": 1.152, "volume": 4302.02, "close_time": 1766563199999, "quote_volume": 4958.64887, "trades": 55, "taker_buy_base": 3096.68, "taker_buy_quote": 3569.39722 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.15, "high": 1.154, "low": 1.147, "close": 1.147, "volume": 6674.64, "close_time": 1766566799999, "quote_volume": 7677.00953, "trades": 66, "taker_buy_base": 1479.72, "taker_buy_quote": 1702.3895 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.148, "high": 1.149, "low": 1.144, "close": 1.144, "volume": 1989.56, "close_time": 1766570399999, "quote_volume": 2281.30227, "trades": 38, "taker_buy_base": 1602.5, "taker_buy_quote": 1837.47303 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.145, "high": 1.148, "low": 1.14, "close": 1.141, "volume": 6261.89, "close_time": 1766573999999, "quote_volume": 7167.67297, "trades": 62, "taker_buy_base": 3077.49, "taker_buy_quote": 3523.6346 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.142, "high": 1.145, "low": 1.138, "close": 1.138, "volume": 5218.62, "close_time": 1766577599999, "quote_volume": 5953.1386, "trades": 59, "taker_buy_base": 3081.57, "taker_buy_quote": 3517.89346 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.138, "high": 1.146, "low": 1.137, "close": 1.145, "volume": 4766.01, "close_time": 1766581199999, "quote_volume": 5444.21329, "trades": 71, "taker_buy_base": 2738.35, "taker_buy_quote": 3127.00148 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.144, "high": 1.144, "low": 1.135, "close": 1.137, "volume": 3448.19, "close_time": 1766584799999, "quote_volume": 3924.04129, "trades": 51, "taker_buy_base": 1059.28, "taker_buy_quote": 1206.19834 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.139, "high": 1.142, "low": 1.128, "close": 1.14, "volume": 5796.43, "close_time": 1766588399999, "quote_volume": 6585.46076, "trades": 85, "taker_buy_base": 3599.8, "taker_buy_quote": 4091.06118 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.143, "high": 1.155, "low": 1.14, "close": 1.155, "volume": 20003.25, "close_time": 1766591999999, "quote_volume": 22957.56088, "trades": 227, "taker_buy_base": 8797.38, "taker_buy_quote": 10094.34534 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.155, "high": 1.157, "low": 1.147, "close": 1.152, "volume": 15540.03, "close_time": 1766595599999, "quote_volume": 17918.37176, "trades": 160, "taker_buy_base": 7855.69, "taker_buy_quote": 9056.69577 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.153, "high": 1.155, "low": 1.144, "close": 1.144, "volume": 14797.31, "close_time": 1766599199999, "quote_volume": 17026.81082, "trades": 135, "taker_buy_base": 10759.59, "taker_buy_quote": 12383.72559 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.144, "high": 1.154, "low": 1.142, "close": 1.152, "volume": 6248.8, "close_time": 1766602799999, "quote_volume": 7177.87716, "trades": 82, "taker_buy_base": 2987.55, "taker_buy_quote": 3434.04155 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.15, "high": 1.15, "low": 1.147, "close": 1.148, "volume": 4952.93, "close_time": 1766606399999, "quote_volume": 5688.49578, "trades": 55, "taker_buy_base": 2284.81, "taker_buy_quote": 2624.66582 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.149, "high": 1.16, "low": 1.147, "close": 1.152, "volume": 12653.83, "close_time": 1766609999999, "quote_volume": 14624.37156, "trades": 132, "taker_buy_base": 7024.69, "taker_buy_quote": 8114.58297 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.153, "high": 1.167, "low": 1.153, "close": 1.162, "volume": 15198.57, "close_time": 1766613599999, "quote_volume": 17644.11241, "trades": 124, "taker_buy_base": 7300.65, "taker_buy_quote": 8469.09043 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.163, "high": 1.173, "low": 1.162, "close": 1.17, "volume": 3917.1, "close_time": 1766617199999, "quote_volume": 4572.20585, "trades": 45, "taker_buy_base": 1777.46, "taker_buy_quote": 2074.75218 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.17, "high": 1.17, "low": 1.155, "close": 1.162, "volume": 15336.62, "close_time": 1766620799999, "quote_volume": 17828.22687, "trades": 111, "taker_buy_base": 6075.32, "taker_buy_quote": 7080.44453 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.161, "high": 1.163, "low": 1.157, "close": 1.158, "volume": 6055.57, "close_time": 1766624399999, "quote_volume": 7028.42062, "trades": 65, "taker_buy_base": 2990.52, "taker_buy_quote": 3471.23191 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.159, "high": 1.162, "low": 1.158, "close": 1.16, "volume": 4461.38, "close_time": 1766627999999, "quote_volume": 5176.50766, "trades": 39, "taker_buy_base": 1924.87, "taker_buy_quote": 2232.99094 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.161, "high": 1.161, "low": 1.146, "close": 1.158, "volume": 27263.17, "close_time": 1766631599999, "quote_volume": 31424.23694, "trades": 249, "taker_buy_base": 16564.87, "taker_buy_quote": 19092.93098 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.158, "high": 1.159, "low": 1.149, "close": 1.15, "volume": 7063.25, "close_time": 1766635199999, "quote_volume": 8151.71353, "trades": 72, "taker_buy_base": 3735.21, "taker_buy_quote": 4311.59301 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.15, "high": 1.15, "low": 1.148, "close": 1.15, "volume": 4525.47, "close_time": 1766638799999, "quote_volume": 5200.9842, "trades": 63, "taker_buy_base": 2282.36, "taker_buy_quote": 2623.25032 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.148, "high": 1.148, "low": 1.146, "close": 1.148, "volume": 2115.37, "close_time": 1766642399999, "quote_volume": 2426.88224, "trades": 28, "taker_buy_base": 981.45, "taker_buy_quote": 1125.77991 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.147, "high": 1.149, "low": 1.146, "close": 1.148, "volume": 1940.56, "close_time": 1766645999999, "quote_volume": 2227.50406, "trades": 28, "taker_buy_base": 1246.44, "taker_buy_quote": 1430.75895 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.147, "high": 1.149, "low": 1.145, "close": 1.147, "volume": 6085.93, "close_time": 1766649599999, "quote_volume": 6977.17571, "trades": 76, "taker_buy_base": 4372.02, "taker_buy_quote": 5010.83582 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.147, "high": 1.151, "low": 1.143, "close": 1.149, "volume": 4393.98, "close_time": 1766653199999, "quote_volume": 5044.54792, "trades": 67, "taker_buy_base": 2170.75, "taker_buy_quote": 2490.89006 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.149, "high": 1.154, "low": 1.148, "close": 1.148, "volume": 3889.19, "close_time": 1766656799999, "quote_volume": 4472.35001, "trades": 46, "taker_buy_base": 2393.86, "taker_buy_quote": 2753.3529 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.15, "high": 1.151, "low": 1.145, "close": 1.145, "volume": 3847.29, "close_time": 1766660399999, "quote_volume": 4417.93691, "trades": 47, "taker_buy_base": 2489.44, "taker_buy_quote": 2858.65231 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.145, "high": 1.148, "low": 1.142, "close": 1.143, "volume": 9072.23, "close_time": 1766663999999, "quote_volume": 10375.0198, "trades": 82, "taker_buy_base": 4907.37, "taker_buy_quote": 5612.68018 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.14, "high": 1.146, "low": 1.14, "close": 1.143, "volume": 9250.08, "close_time": 1766667599999, "quote_volume": 10565.28999, "trades": 111, "taker_buy_base": 3181.9, "taker_buy_quote": 3634.82656 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.143, "high": 1.145, "low": 1.139, "close": 1.142, "volume": 6567.07, "close_time": 1766671199999, "quote_volume": 7497.33114, "trades": 92, "taker_buy_base": 3736.91, "taker_buy_quote": 4265.51658 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.142, "high": 1.144, "low": 1.137, "close": 1.137, "volume": 4614.03, "close_time": 1766674799999, "quote_volume": 5264.50036, "trades": 60, "taker_buy_base": 3044.89, "taker_buy_quote": 3472.62335 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.138, "high": 1.155, "low": 1.136, "close": 1.152, "volume": 18894.27, "close_time": 1766678399999, "quote_volume": 21663.90181, "trades": 249, "taker_buy_base": 10703.06, "taker_buy_quote": 12268.09302 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.152, "high": 1.153, "low": 1.141, "close": 1.142, "volume": 5642.4, "close_time": 1766681999999, "quote_volume": 6486.38739, "trades": 85, "taker_buy_base": 2943.24, "taker_buy_quote": 3385.15455 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.14, "high": 1.148, "low": 1.139, "close": 1.148, "volume": 7169.71, "close_time": 1766685599999, "quote_volume": 8196.8662, "trades": 89, "taker_buy_base": 4269.82, "taker_buy_quote": 4882.28069 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.149, "high": 1.155, "low": 1.147, "close": 1.154, "volume": 3922.37, "close_time": 1766689199999, "quote_volume": 4516.53459, "trades": 54, "taker_buy_base": 2860.83, "taker_buy_quote": 3295.30047 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.152, "high": 1.157, "low": 1.151, "close": 1.157, "volume": 3567.44, "close_time": 1766692799999, "quote_volume": 4114.70845, "trades": 45, "taker_buy_base": 1790.85, "taker_buy_quote": 2065.30117 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.156, "high": 1.157, "low": 1.153, "close": 1.153, "volume": 5380.42, "close_time": 1766696399999, "quote_volume": 6212.32848, "trades": 77, "taker_buy_base": 2853.59, "taker_buy_quote": 3294.31852 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.149, "high": 1.15, "low": 1.143, "close": 1.147, "volume": 4589.06, "close_time": 1766699999999, "quote_volume": 5259.1281, "trades": 68, "taker_buy_base": 2367.71, "taker_buy_quote": 2712.96027 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.147, "high": 1.154, "low": 1.134, "close": 1.136, "volume": 7191.03, "close_time": 1766703599999, "quote_volume": 8233.4964, "trades": 78, "taker_buy_base": 4546.61, "taker_buy_quote": 5204.97583 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.133, "high": 1.136, "low": 1.116, "close": 1.12, "volume": 13649.23, "close_time": 1766707199999, "quote_volume": 15394.5442, "trades": 154, "taker_buy_base": 6153.68, "taker_buy_quote": 6921.39628 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.122, "high": 1.126, "low": 1.12, "close": 1.125, "volume": 6379.45, "close_time": 1766710799999, "quote_volume": 7166.75764, "trades": 68, "taker_buy_base": 3912.25, "taker_buy_quote": 4396.39087 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.125, "high": 1.144, "low": 1.125, "close": 1.141, "volume": 5253.31, "close_time": 1766714399999, "quote_volume": 5979.2213, "trades": 73, "taker_buy_base": 3255.95, "taker_buy_quote": 3701.49584 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.141, "high": 1.178, "low": 1.14, "close": 1.173, "volume": 13457.73, "close_time": 1766717999999, "quote_volume": 15699.64078, "trades": 194, "taker_buy_base": 7579.19, "taker_buy_quote": 8832.44028 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.175, "high": 1.183, "low": 1.171, "close": 1.178, "volume": 12754.27, "close_time": 1766721599999, "quote_volume": 15005.17759, "trades": 152, "taker_buy_base": 5471.1, "taker_buy_quote": 6438.8202 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.176, "high": 1.177, "low": 1.17, "close": 1.177, "volume": 7244.38, "close_time": 1766725199999, "quote_volume": 8507.26374, "trades": 100, "taker_buy_base": 3480.94, "taker_buy_quote": 4085.10641 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.177, "high": 1.186, "low": 1.177, "close": 1.186, "volume": 13566.25, "close_time": 1766728799999, "quote_volume": 16038.83902, "trades": 185, "taker_buy_base": 5544.31, "taker_buy_quote": 6554.66493 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.186, "high": 1.188, "low": 1.178, "close": 1.178, "volume": 8181.85, "close_time": 1766732399999, "quote_volume": 9682.51738, "trades": 110, "taker_buy_base": 5815.44, "taker_buy_quote": 6883.14699 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.178, "high": 1.182, "low": 1.167, "close": 1.167, "volume": 7165.85, "close_time": 1766735999999, "quote_volume": 8422.73169, "trades": 96, "taker_buy_base": 3740.04, "taker_buy_quote": 4396.69548 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.167, "high": 1.176, "low": 1.167, "close": 1.176, "volume": 7319.77, "close_time": 1766739599999, "quote_volume": 8583.49614, "trades": 98, "taker_buy_base": 3492.06, "taker_buy_quote": 4094.92487 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.175, "high": 1.175, "low": 1.17, "close": 1.174, "volume": 3296.27, "close_time": 1766743199999, "quote_volume": 3863.80834, "trades": 38, "taker_buy_base": 1796.68, "taker_buy_quote": 2106.14374 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.174, "high": 1.187, "low": 1.172, "close": 1.187, "volume": 13969.85, "close_time": 1766746799999, "quote_volume": 16505.45207, "trades": 140, "taker_buy_base": 7096.3, "taker_buy_quote": 8378.621 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.186, "high": 1.186, "low": 1.175, "close": 1.181, "volume": 12804.46, "close_time": 1766750399999, "quote_volume": 15107.50609, "trades": 88, "taker_buy_base": 8947.42, "taker_buy_quote": 10553.15352 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.182, "high": 1.188, "low": 1.182, "close": 1.187, "volume": 6374.43, "close_time": 1766753999999, "quote_volume": 7548.97964, "trades": 80, "taker_buy_base": 2989.62, "taker_buy_quote": 3540.1795 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.185, "high": 1.254, "low": 1.185, "close": 1.234, "volume": 157367.88, "close_time": 1766757599999, "quote_volume": 193224.31451, "trades": 1496, "taker_buy_base": 84556.04, "taker_buy_quote": 103808.15449 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.234, "high": 1.24, "low": 1.2, "close": 1.202, "volume": 65664.05, "close_time": 1766761199999, "quote_volume": 80282.4782, "trades": 525, "taker_buy_base": 20973.02, "taker_buy_quote": 25668.24925 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.199, "high": 1.214, "low": 1.196, "close": 1.203, "volume": 16356.29, "close_time": 1766764799999, "quote_volume": 19723.89245, "trades": 201, "taker_buy_base": 6896.62, "taker_buy_quote": 8315.53573 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.206, "high": 1.207, "low": 1.192, "close": 1.192, "volume": 10933.55, "close_time": 1766768399999, "quote_volume": 13094.77161, "trades": 147, "taker_buy_base": 6899.32, "taker_buy_quote": 8257.89999 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.193, "high": 1.203, "low": 1.193, "close": 1.194, "volume": 6115.22, "close_time": 1766771999999, "quote_volume": 7313.7362, "trades": 82, "taker_buy_base": 3576.17, "taker_buy_quote": 4277.79762 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.194, "high": 1.198, "low": 1.192, "close": 1.195, "volume": 3480.41, "close_time": 1766775599999, "quote_volume": 4159.14434, "trades": 49, "taker_buy_base": 2035.02, "taker_buy_quote": 2432.86308 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.194, "high": 1.201, "low": 1.19, "close": 1.201, "volume": 5504.31, "close_time": 1766779199999, "quote_volume": 6575.16782, "trades": 74, "taker_buy_base": 3218.27, "taker_buy_quote": 3849.10217 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.2, "high": 1.2, "low": 1.196, "close": 1.198, "volume": 1396.89, "close_time": 1766782799999, "quote_volume": 1674.45603, "trades": 24, "taker_buy_base": 894.17, "taker_buy_quote": 1071.66447 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.199, "high": 1.201, "low": 1.192, "close": 1.192, "volume": 4006.63, "close_time": 1766786399999, "quote_volume": 4797.44342, "trades": 59, "taker_buy_base": 2621.46, "taker_buy_quote": 3139.47989 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.191, "high": 1.191, "low": 1.171, "close": 1.179, "volume": 11607.0, "close_time": 1766789999999, "quote_volume": 13722.14794, "trades": 142, "taker_buy_base": 5142.05, "taker_buy_quote": 6078.19683 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.178, "high": 1.179, "low": 1.172, "close": 1.173, "volume": 1877.45, "close_time": 1766793599999, "quote_volume": 2208.15041, "trades": 40, "taker_buy_base": 1321.86, "taker_buy_quote": 1554.08095 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.176, "high": 1.178, "low": 1.171, "close": 1.176, "volume": 5399.91, "close_time": 1766797199999, "quote_volume": 6347.25657, "trades": 71, "taker_buy_base": 2750.77, "taker_buy_quote": 3233.85333 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.176, "high": 1.176, "low": 1.173, "close": 1.174, "volume": 1438.19, "close_time": 1766800799999, "quote_volume": 1690.02994, "trades": 17, "taker_buy_base": 1237.62, "taker_buy_quote": 1454.27275 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.174, "high": 1.176, "low": 1.174, "close": 1.176, "volume": 842.3, "close_time": 1766804399999, "quote_volume": 989.8997, "trades": 12, "taker_buy_base": 594.0, "taker_buy_quote": 698.0985 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.175, "high": 1.176, "low": 1.174, "close": 1.175, "volume": 1727.9, "close_time": 1766807999999, "quote_volume": 2030.67699, "trades": 24, "taker_buy_base": 1188.0, "taker_buy_quote": 1396.197 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.175, "high": 1.175, "low": 1.17, "close": 1.17, "volume": 720.33, "close_time": 1766811599999, "quote_volume": 844.08099, "trades": 15, "taker_buy_base": 297.0, "taker_buy_quote": 348.381 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.17, "high": 1.172, "low": 1.17, "close": 1.172, "volume": 1482.0, "close_time": 1766815199999, "quote_volume": 1735.2025, "trades": 19, "taker_buy_base": 669.02, "taker_buy_quote": 783.57417 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.172, "high": 1.172, "low": 1.169, "close": 1.172, "volume": 5056.62, "close_time": 1766818799999, "quote_volume": 5914.05133, "trades": 32, "taker_buy_base": 3987.51, "taker_buy_quote": 4663.37074 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.172, "high": 1.173, "low": 1.169, "close": 1.169, "volume": 5951.61, "close_time": 1766822399999, "quote_volume": 6965.66447, "trades": 66, "taker_buy_base": 2037.09, "taker_buy_quote": 2384.20529 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.169, "high": 1.173, "low": 1.169, "close": 1.172, "volume": 1856.09, "close_time": 1766825999999, "quote_volume": 2172.87348, "trades": 18, "taker_buy_base": 568.86, "taker_buy_quote": 666.65003 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.173, "high": 1.177, "low": 1.173, "close": 1.176, "volume": 5628.34, "close_time": 1766829599999, "quote_volume": 6613.15247, "trades": 53, "taker_buy_base": 3314.79, "taker_buy_quote": 3894.23771 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.174, "high": 1.175, "low": 1.171, "close": 1.175, "volume": 2742.92, "close_time": 1766833199999, "quote_volume": 3218.83653, "trades": 34, "taker_buy_base": 1873.94, "taker_buy_quote": 2198.48027 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.177, "high": 1.182, "low": 1.176, "close": 1.18, "volume": 6701.89, "close_time": 1766836799999, "quote_volume": 7898.7227, "trades": 93, "taker_buy_base": 3904.37, "taker_buy_quote": 4600.0239 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.181, "high": 1.185, "low": 1.18, "close": 1.183, "volume": 7006.55, "close_time": 1766840399999, "quote_volume": 8295.40274, "trades": 58, "taker_buy_base": 2484.07, "taker_buy_quote": 2940.86212 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.183, "high": 1.185, "low": 1.18, "close": 1.184, "volume": 6342.56, "close_time": 1766843999999, "quote_volume": 7506.42812, "trades": 97, "taker_buy_base": 1984.57, "taker_buy_quote": 2349.28538 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.184, "high": 1.193, "low": 1.184, "close": 1.189, "volume": 10940.65, "close_time": 1766847599999, "quote_volume": 13015.34264, "trades": 137, "taker_buy_base": 3464.04, "taker_buy_quote": 4119.91294 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.188, "high": 1.189, "low": 1.181, "close": 1.185, "volume": 5705.76, "close_time": 1766851199999, "quote_volume": 6753.21405, "trades": 66, "taker_buy_base": 3532.12, "taker_buy_quote": 4179.94427 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.183, "high": 1.187, "low": 1.179, "close": 1.187, "volume": 5048.32, "close_time": 1766854799999, "quote_volume": 5978.58399, "trades": 63, "taker_buy_base": 2952.58, "taker_buy_quote": 3496.53397 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.187, "high": 1.187, "low": 1.179, "close": 1.181, "volume": 3712.35, "close_time": 1766858399999, "quote_volume": 4396.05361, "trades": 42, "taker_buy_base": 3114.99, "taker_buy_quote": 3688.70867 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.183, "high": 1.183, "low": 1.179, "close": 1.179, "volume": 2297.18, "close_time": 1766861999999, "quote_volume": 2714.18582, "trades": 27, "taker_buy_base": 1754.37, "taker_buy_quote": 2072.69859 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.18, "high": 1.183, "low": 1.179, "close": 1.18, "volume": 4494.54, "close_time": 1766865599999, "quote_volume": 5306.77243, "trades": 54, "taker_buy_base": 2178.01, "taker_buy_quote": 2571.40473 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.18, "high": 1.181, "low": 1.178, "close": 1.181, "volume": 10433.38, "close_time": 1766869199999, "quote_volume": 12309.14204, "trades": 136, "taker_buy_base": 4384.35, "taker_buy_quote": 5172.0444 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.181, "high": 1.185, "low": 1.181, "close": 1.182, "volume": 10536.09, "close_time": 1766872799999, "quote_volume": 12465.31436, "trades": 134, "taker_buy_base": 6054.94, "taker_buy_quote": 7164.62687 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.181, "high": 1.184, "low": 1.178, "close": 1.179, "volume": 10050.35, "close_time": 1766876399999, "quote_volume": 11873.23886, "trades": 109, "taker_buy_base": 3345.37, "taker_buy_quote": 3950.96301 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.181, "high": 1.188, "low": 1.178, "close": 1.187, "volume": 13766.12, "close_time": 1766879999999, "quote_volume": 16251.23727, "trades": 71, "taker_buy_base": 5786.94, "taker_buy_quote": 6833.63627 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.187, "high": 1.19, "low": 1.186, "close": 1.186, "volume": 2546.44, "close_time": 1766883599999, "quote_volume": 3024.9462, "trades": 33, "taker_buy_base": 1135.01, "taker_buy_quote": 1348.24427 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.186, "high": 1.186, "low": 1.18, "close": 1.183, "volume": 2481.21, "close_time": 1766887199999, "quote_volume": 2931.75234, "trades": 14, "taker_buy_base": 727.84, "taker_buy_quote": 861.80749 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.181, "high": 1.185, "low": 1.181, "close": 1.182, "volume": 1461.14, "close_time": 1766890799999, "quote_volume": 1728.70179, "trades": 14, "taker_buy_base": 519.75, "taker_buy_quote": 614.86425 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.182, "high": 1.182, "low": 1.179, "close": 1.182, "volume": 1582.46, "close_time": 1766894399999, "quote_volume": 1868.59844, "trades": 23, "taker_buy_base": 1516.0, "taker_buy_quote": 1790.2321 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.181, "high": 1.181, "low": 1.178, "close": 1.179, "volume": 1895.76, "close_time": 1766897999999, "quote_volume": 2236.24003, "trades": 22, "taker_buy_base": 1789.9, "taker_buy_quote": 2111.45884 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.178, "high": 1.178, "low": 1.176, "close": 1.176, "volume": 4565.64, "close_time": 1766901599999, "quote_volume": 5374.67538, "trades": 56, "taker_buy_base": 2062.25, "taker_buy_quote": 2428.285 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.175, "high": 1.184, "low": 1.175, "close": 1.181, "volume": 5593.72, "close_time": 1766905199999, "quote_volume": 6605.91658, "trades": 61, "taker_buy_base": 2831.23, "taker_buy_quote": 3342.78284 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.181, "high": 1.181, "low": 1.178, "close": 1.179, "volume": 2360.05, "close_time": 1766908799999, "quote_volume": 2782.85908, "trades": 20, "taker_buy_base": 1708.68, "taker_buy_quote": 2014.5196 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.178, "high": 1.181, "low": 1.177, "close": 1.178, "volume": 1386.04, "close_time": 1766912399999, "quote_volume": 1632.38652, "trades": 18, "taker_buy_base": 1306.26, "taker_buy_quote": 1538.40568 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.177, "high": 1.179, "low": 1.177, "close": 1.179, "volume": 1299.44, "close_time": 1766915999999, "quote_volume": 1531.5813, "trades": 20, "taker_buy_base": 1281.92, "taker_buy_quote": 1510.93818 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.179, "high": 1.18, "low": 1.178, "close": 1.179, "volume": 3008.72, "close_time": 1766919599999, "quote_volume": 3547.4899, "trades": 40, "taker_buy_base": 2234.91, "taker_buy_quote": 2635.13664 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.179, "high": 1.179, "low": 1.177, "close": 1.178, "volume": 3344.86, "close_time": 1766923199999, "quote_volume": 3939.4722, "trades": 40, "taker_buy_base": 504.76, "taker_buy_quote": 594.546 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.177, "high": 1.178, "low": 1.175, "close": 1.177, "volume": 9176.2, "close_time": 1766926799999, "quote_volume": 10796.60198, "trades": 95, "taker_buy_base": 5652.24, "taker_buy_quote": 6651.97706 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.176, "high": 1.177, "low": 1.174, "close": 1.175, "volume": 1591.45, "close_time": 1766930399999, "quote_volume": 1870.95346, "trades": 27, "taker_buy_base": 1025.67, "taker_buy_quote": 1205.37518 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.176, "high": 1.182, "low": 1.175, "close": 1.179, "volume": 15399.88, "close_time": 1766933999999, "quote_volume": 18110.14545, "trades": 100, "taker_buy_base": 13396.79, "taker_buy_quote": 15751.127 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.177, "high": 1.18, "low": 1.177, "close": 1.179, "volume": 2214.25, "close_time": 1766937599999, "quote_volume": 2610.91465, "trades": 23, "taker_buy_base": 1187.35, "taker_buy_quote": 1400.22317 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.178, "high": 1.179, "low": 1.175, "close": 1.175, "volume": 1110.13, "close_time": 1766941199999, "quote_volume": 1306.6823, "trades": 19, "taker_buy_base": 455.96, "taker_buy_quote": 536.57475 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.176, "high": 1.178, "low": 1.176, "close": 1.176, "volume": 2158.05, "close_time": 1766944799999, "quote_volume": 2539.25634, "trades": 23, "taker_buy_base": 1674.07, "taker_buy_quote": 1969.55318 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.176, "high": 1.176, "low": 1.165, "close": 1.168, "volume": 8237.69, "close_time": 1766948399999, "quote_volume": 9634.73168, "trades": 95, "taker_buy_base": 4610.58, "taker_buy_quote": 5390.71706 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.169, "high": 1.173, "low": 1.167, "close": 1.167, "volume": 1692.84, "close_time": 1766951999999, "quote_volume": 1979.97916, "trades": 25, "taker_buy_base": 747.5, "taker_buy_quote": 873.2535 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.168, "high": 1.169, "low": 1.165, "close": 1.165, "volume": 3106.74, "close_time": 1766955599999, "quote_volume": 3628.52597, "trades": 41, "taker_buy_base": 1782.0, "taker_buy_quote": 2081.30175 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.165, "high": 1.169, "low": 1.165, "close": 1.168, "volume": 982.46, "close_time": 1766959199999, "quote_volume": 1147.10816, "trades": 18, "taker_buy_base": 247.36, "taker_buy_quote": 288.24126 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.168, "high": 1.174, "low": 1.167, "close": 1.174, "volume": 557.8, "close_time": 1766962799999, "quote_volume": 652.34568, "trades": 9, "taker_buy_base": 515.91, "taker_buy_quote": 603.39427 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.175, "high": 1.175, "low": 1.17, "close": 1.172, "volume": 3382.7, "close_time": 1766966399999, "quote_volume": 3964.10073, "trades": 42, "taker_buy_base": 2447.01, "taker_buy_quote": 2866.7289 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.172, "high": 1.182, "low": 1.171, "close": 1.179, "volume": 3291.67, "close_time": 1766969999999, "quote_volume": 3878.36779, "trades": 44, "taker_buy_base": 1943.13, "taker_buy_quote": 2291.629 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.179, "high": 1.195, "low": 1.177, "close": 1.194, "volume": 14542.96, "close_time": 1766973599999, "quote_volume": 17274.1975, "trades": 169, "taker_buy_base": 10458.23, "taker_buy_quote": 12417.62783 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.196, "high": 1.212, "low": 1.196, "close": 1.198, "volume": 20390.44, "close_time": 1766977199999, "quote_volume": 24539.22635, "trades": 289, "taker_buy_base": 9565.25, "taker_buy_quote": 11512.60788 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.199, "high": 1.208, "low": 1.197, "close": 1.204, "volume": 17908.51, "close_time": 1766980799999, "quote_volume": 21503.74227, "trades": 280, "taker_buy_base": 10696.57, "taker_buy_quote": 12845.50259 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.205, "high": 1.206, "low": 1.199, "close": 1.199, "volume": 5334.13, "close_time": 1766984399999, "quote_volume": 6418.12869, "trades": 75, "taker_buy_base": 3034.23, "taker_buy_quote": 3651.70791 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.198, "high": 1.215, "low": 1.198, "close": 1.209, "volume": 18633.63, "close_time": 1766987999999, "quote_volume": 22503.97887, "trades": 210, "taker_buy_base": 9481.46, "taker_buy_quote": 11450.00607 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.206, "high": 1.207, "low": 1.199, "close": 1.2, "volume": 7711.04, "close_time": 1766991599999, "quote_volume": 9275.75975, "trades": 86, "taker_buy_base": 3352.69, "taker_buy_quote": 4031.46138 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.2, "high": 1.2, "low": 1.19, "close": 1.195, "volume": 13402.07, "close_time": 1766995199999, "quote_volume": 16012.53198, "trades": 166, "taker_buy_base": 4293.68, "taker_buy_quote": 5129.13872 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.195, "high": 1.199, "low": 1.193, "close": 1.193, "volume": 17032.58, "close_time": 1766998799999, "quote_volume": 20368.20435, "trades": 208, "taker_buy_base": 7453.23, "taker_buy_quote": 8913.05316 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.193, "high": 1.195, "low": 1.177, "close": 1.182, "volume": 15867.21, "close_time": 1767002399999, "quote_volume": 18825.6009, "trades": 219, "taker_buy_base": 8679.73, "taker_buy_quote": 10303.35438 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.182, "high": 1.187, "low": 1.179, "close": 1.181, "volume": 9363.92, "close_time": 1767005999999, "quote_volume": 11082.00497, "trades": 120, "taker_buy_base": 4638.06, "taker_buy_quote": 5488.7773 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.181, "high": 1.182, "low": 1.178, "close": 1.181, "volume": 9351.82, "close_time": 1767009599999, "quote_volume": 11033.58053, "trades": 125, "taker_buy_base": 5800.01, "taker_buy_quote": 6842.92512 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.18, "high": 1.18, "low": 1.164, "close": 1.171, "volume": 15454.56, "close_time": 1767013199999, "quote_volume": 18105.37731, "trades": 163, "taker_buy_base": 7135.44, "taker_buy_quote": 8359.05689 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.171, "high": 1.174, "low": 1.167, "close": 1.168, "volume": 6979.18, "close_time": 1767016799999, "quote_volume": 8165.8167, "trades": 83, "taker_buy_base": 4496.58, "taker_buy_quote": 5262.36123 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.168, "high": 1.179, "low": 1.166, "close": 1.166, "volume": 11792.59, "close_time": 1767020399999, "quote_volume": 13814.38053, "trades": 152, "taker_buy_base": 5711.67, "taker_buy_quote": 6690.18623 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.166, "high": 1.176, "low": 1.166, "close": 1.174, "volume": 7244.99, "close_time": 1767023999999, "quote_volume": 8499.42183, "trades": 88, "taker_buy_base": 4586.88, "taker_buy_quote": 5381.20319 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.173, "high": 1.174, "low": 1.167, "close": 1.171, "volume": 6451.61, "close_time": 1767027599999, "quote_volume": 7558.28171, "trades": 59, "taker_buy_base": 4560.99, "taker_buy_quote": 5342.06952 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.172, "high": 1.176, "low": 1.169, "close": 1.176, "volume": 2211.85, "close_time": 1767031199999, "quote_volume": 2592.18712, "trades": 24, "taker_buy_base": 1273.56, "taker_buy_quote": 1493.43291 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.175, "high": 1.175, "low": 1.162, "close": 1.162, "volume": 6573.61, "close_time": 1767034799999, "quote_volume": 7689.79478, "trades": 80, "taker_buy_base": 2725.21, "taker_buy_quote": 3184.6301 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.163, "high": 1.175, "low": 1.163, "close": 1.172, "volume": 7393.49, "close_time": 1767038399999, "quote_volume": 8640.82389, "trades": 74, "taker_buy_base": 4519.51, "taker_buy_quote": 5272.05884 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.171, "high": 1.172, "low": 1.163, "close": 1.165, "volume": 5526.47, "close_time": 1767041999999, "quote_volume": 6451.24715, "trades": 71, "taker_buy_base": 1719.97, "taker_buy_quote": 2006.84964 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.165, "high": 1.17, "low": 1.165, "close": 1.17, "volume": 3309.35, "close_time": 1767045599999, "quote_volume": 3863.1467, "trades": 41, "taker_buy_base": 1397.23, "taker_buy_quote": 1631.89491 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.17, "high": 1.17, "low": 1.165, "close": 1.166, "volume": 2165.1, "close_time": 1767049199999, "quote_volume": 2527.58314, "trades": 36, "taker_buy_base": 1700.88, "taker_buy_quote": 1986.27349 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.168, "high": 1.17, "low": 1.164, "close": 1.165, "volume": 5749.27, "close_time": 1767052799999, "quote_volume": 6714.28136, "trades": 61, "taker_buy_base": 3379.64, "taker_buy_quote": 3945.49877 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.167, "high": 1.168, "low": 1.163, "close": 1.168, "volume": 3408.58, "close_time": 1767056399999, "quote_volume": 3971.55552, "trades": 42, "taker_buy_base": 2247.56, "taker_buy_quote": 2619.19288 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.168, "high": 1.171, "low": 1.168, "close": 1.168, "volume": 2109.73, "close_time": 1767059999999, "quote_volume": 2466.43241, "trades": 31, "taker_buy_base": 1055.31, "taker_buy_quote": 1233.36377 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.167, "high": 1.168, "low": 1.163, "close": 1.166, "volume": 14645.08, "close_time": 1767063599999, "quote_volume": 17061.32029, "trades": 88, "taker_buy_base": 3320.62, "taker_buy_quote": 3872.42177 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.166, "high": 1.169, "low": 1.161, "close": 1.168, "volume": 8098.11, "close_time": 1767067199999, "quote_volume": 9429.32793, "trades": 121, "taker_buy_base": 4059.29, "taker_buy_quote": 4726.92624 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.169, "high": 1.174, "low": 1.168, "close": 1.169, "volume": 4238.4, "close_time": 1767070799999, "quote_volume": 4963.42835, "trades": 55, "taker_buy_base": 1626.8, "taker_buy_quote": 1904.51856 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.169, "high": 1.169, "low": 1.16, "close": 1.164, "volume": 2532.12, "close_time": 1767074399999, "quote_volume": 2949.74667, "trades": 37, "taker_buy_base": 730.06, "taker_buy_quote": 850.73312 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.163, "high": 1.165, "low": 1.162, "close": 1.162, "volume": 1738.6, "close_time": 1767077999999, "quote_volume": 2022.56944, "trades": 22, "taker_buy_base": 1085.56, "taker_buy_quote": 1262.72112 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.162, "high": 1.164, "low": 1.16, "close": 1.161, "volume": 11068.42, "close_time": 1767081599999, "quote_volume": 12854.37017, "trades": 116, "taker_buy_base": 7120.85, "taker_buy_quote": 8272.28646 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.161, "high": 1.175, "low": 1.161, "close": 1.166, "volume": 19167.42, "close_time": 1767085199999, "quote_volume": 22427.4875, "trades": 209, "taker_buy_base": 9894.23, "taker_buy_quote": 11578.84998 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.166, "high": 1.167, "low": 1.162, "close": 1.165, "volume": 16369.54, "close_time": 1767088799999, "quote_volume": 19060.13658, "trades": 187, "taker_buy_base": 8155.32, "taker_buy_quote": 9498.02475 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.165, "high": 1.167, "low": 1.162, "close": 1.162, "volume": 4986.51, "close_time": 1767092399999, "quote_volume": 5803.60096, "trades": 67, "taker_buy_base": 3703.15, "taker_buy_quote": 4309.35746 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.161, "high": 1.163, "low": 1.16, "close": 1.161, "volume": 6834.22, "close_time": 1767095999999, "quote_volume": 7938.40984, "trades": 95, "taker_buy_base": 3356.42, "taker_buy_quote": 3898.24724 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.162, "high": 1.163, "low": 1.16, "close": 1.16, "volume": 6005.54, "close_time": 1767099599999, "quote_volume": 6977.08472, "trades": 75, "taker_buy_base": 3232.64, "taker_buy_quote": 3755.27268 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.159, "high": 1.161, "low": 1.158, "close": 1.16, "volume": 8765.05, "close_time": 1767103199999, "quote_volume": 10165.32666, "trades": 112, "taker_buy_base": 4497.58, "taker_buy_quote": 5215.99842 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.16, "high": 1.163, "low": 1.15, "close": 1.161, "volume": 17275.22, "close_time": 1767106799999, "quote_volume": 19930.65701, "trades": 247, "taker_buy_base": 8000.12, "taker_buy_quote": 9232.27385 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.161, "high": 1.161, "low": 1.15, "close": 1.154, "volume": 10888.19, "close_time": 1767110399999, "quote_volume": 12550.71612, "trades": 145, "taker_buy_base": 6483.21, "taker_buy_quote": 7474.65197 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.155, "high": 1.155, "low": 1.147, "close": 1.152, "volume": 13106.36, "close_time": 1767113999999, "quote_volume": 15078.26018, "trades": 138, "taker_buy_base": 9510.32, "taker_buy_quote": 10939.44838 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.152, "high": 1.154, "low": 1.142, "close": 1.145, "volume": 10076.16, "close_time": 1767117599999, "quote_volume": 11575.12694, "trades": 99, "taker_buy_base": 5950.52, "taker_buy_quote": 6838.31546 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.145, "high": 1.148, "low": 1.144, "close": 1.146, "volume": 4773.75, "close_time": 1767121199999, "quote_volume": 5467.49928, "trades": 65, "taker_buy_base": 1575.67, "taker_buy_quote": 1803.91177 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.146, "high": 1.146, "low": 1.139, "close": 1.142, "volume": 4412.4, "close_time": 1767124799999, "quote_volume": 5037.32573, "trades": 59, "taker_buy_base": 2283.67, "taker_buy_quote": 2607.4478 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.142, "high": 1.142, "low": 1.132, "close": 1.132, "volume": 6202.43, "close_time": 1767128399999, "quote_volume": 7051.28074, "trades": 82, "taker_buy_base": 3783.59, "taker_buy_quote": 4301.16679 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.132, "high": 1.134, "low": 1.132, "close": 1.133, "volume": 6974.15, "close_time": 1767131999999, "quote_volume": 7900.5381, "trades": 89, "taker_buy_base": 4108.03, "taker_buy_quote": 4653.6595 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.133, "high": 1.134, "low": 1.129, "close": 1.13, "volume": 3988.59, "close_time": 1767135599999, "quote_volume": 4516.52006, "trades": 52, "taker_buy_base": 1855.95, "taker_buy_quote": 2102.2415 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.131, "high": 1.134, "low": 1.129, "close": 1.13, "volume": 5728.13, "close_time": 1767139199999, "quote_volume": 6477.47579, "trades": 55, "taker_buy_base": 4219.35, "taker_buy_quote": 4770.21526 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.129, "high": 1.129, "low": 1.122, "close": 1.122, "volume": 11232.58, "close_time": 1767142799999, "quote_volume": 12631.8448, "trades": 136, "taker_buy_base": 7155.79, "taker_buy_quote": 8046.97691 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.122, "high": 1.132, "low": 1.122, "close": 1.125, "volume": 12481.93, "close_time": 1767146399999, "quote_volume": 14060.98187, "trades": 154, "taker_buy_base": 6980.89, "taker_buy_quote": 7863.23914 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.124, "high": 1.124, "low": 1.117, "close": 1.121, "volume": 12294.89, "close_time": 1767149999999, "quote_volume": 13778.99255, "trades": 139, "taker_buy_base": 8380.95, "taker_buy_quote": 9392.62463 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.121, "high": 1.124, "low": 1.113, "close": 1.117, "volume": 6398.56, "close_time": 1767153599999, "quote_volume": 7157.01536, "trades": 83, "taker_buy_base": 2954.06, "taker_buy_quote": 3304.32626 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.116, "high": 1.116, "low": 1.11, "close": 1.11, "volume": 7421.65, "close_time": 1767157199999, "quote_volume": 8254.15791, "trades": 99, "taker_buy_base": 4401.19, "taker_buy_quote": 4894.58246 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.11, "high": 1.111, "low": 1.107, "close": 1.108, "volume": 13046.01, "close_time": 1767160799999, "quote_volume": 14473.5668, "trades": 163, "taker_buy_base": 9234.11, "taker_buy_quote": 10245.35646 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.107, "high": 1.108, "low": 1.104, "close": 1.105, "volume": 6584.35, "close_time": 1767164399999, "quote_volume": 7284.6316, "trades": 91, "taker_buy_base": 4151.06, "taker_buy_quote": 4592.60673 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.105, "high": 1.105, "low": 1.103, "close": 1.104, "volume": 4079.26, "close_time": 1767167999999, "quote_volume": 4504.03246, "trades": 58, "taker_buy_base": 2447.05, "taker_buy_quote": 2701.64705 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.104, "high": 1.105, "low": 1.098, "close": 1.099, "volume": 11394.84, "close_time": 1767171599999, "quote_volume": 12550.29557, "trades": 150, "taker_buy_base": 6629.53, "taker_buy_quote": 7304.52809 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.098, "high": 1.099, "low": 1.093, "close": 1.094, "volume": 18545.88, "close_time": 1767175199999, "quote_volume": 20334.40035, "trades": 198, "taker_buy_base": 8655.37, "taker_buy_quote": 9494.62286 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.093, "high": 1.098, "low": 1.093, "close": 1.095, "volume": 7697.09, "close_time": 1767178799999, "quote_volume": 8430.15478, "trades": 78, "taker_buy_base": 4234.96, "taker_buy_quote": 4637.99418 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.096, "high": 1.102, "low": 1.095, "close": 1.101, "volume": 9765.92, "close_time": 1767182399999, "quote_volume": 10730.98745, "trades": 132, "taker_buy_base": 7295.67, "taker_buy_quote": 8014.5051 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.1, "high": 1.102, "low": 1.093, "close": 1.095, "volume": 14856.84, "close_time": 1767185999999, "quote_volume": 16311.776, "trades": 150, "taker_buy_base": 10633.54, "taker_buy_quote": 11677.21612 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.097, "high": 1.102, "low": 1.094, "close": 1.096, "volume": 17717.73, "close_time": 1767189599999, "quote_volume": 19453.01992, "trades": 143, "taker_buy_base": 6597.51, "taker_buy_quote": 7246.10481 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.096, "high": 1.1, "low": 1.09, "close": 1.093, "volume": 19507.66, "close_time": 1767193199999, "quote_volume": 21344.96719, "trades": 259, "taker_buy_base": 9164.03, "taker_buy_quote": 10026.04124 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.093, "high": 1.097, "low": 1.088, "close": 1.097, "volume": 16302.26, "close_time": 1767196799999, "quote_volume": 17810.39806, "trades": 202, "taker_buy_base": 8212.09, "taker_buy_quote": 8973.26557 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.098, "high": 1.101, "low": 1.075, "close": 1.089, "volume": 36356.73, "close_time": 1767200399999, "quote_volume": 39575.52568, "trades": 320, "taker_buy_base": 16594.03, "taker_buy_quote": 18094.51111 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.088, "high": 1.088, "low": 1.082, "close": 1.082, "volume": 13931.94, "close_time": 1767203999999, "quote_volume": 15110.00631, "trades": 157, "taker_buy_base": 6018.39, "taker_buy_quote": 6527.43868 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.082, "high": 1.086, "low": 1.081, "close": 1.082, "volume": 5296.51, "close_time": 1767207599999, "quote_volume": 5733.60687, "trades": 78, "taker_buy_base": 1913.96, "taker_buy_quote": 2071.88941 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.083, "high": 1.084, "low": 1.08, "close": 1.08, "volume": 5130.44, "close_time": 1767211199999, "quote_volume": 5557.08371, "trades": 54, "taker_buy_base": 3879.01, "taker_buy_quote": 4201.51767 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.08, "high": 1.088, "low": 1.074, "close": 1.087, "volume": 6873.91, "close_time": 1767214799999, "quote_volume": 7416.14499, "trades": 229, "taker_buy_base": 2861.52, "taker_buy_quote": 3088.74384 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.087, "high": 1.099, "low": 1.087, "close": 1.098, "volume": 4312.54, "close_time": 1767218399999, "quote_volume": 4707.04947, "trades": 210, "taker_buy_base": 2796.41, "taker_buy_quote": 3052.89887 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.098, "high": 1.099, "low": 1.094, "close": 1.095, "volume": 2211.45, "close_time": 1767221999999, "quote_volume": 2425.56692, "trades": 138, "taker_buy_base": 1355.02, "taker_buy_quote": 1486.1632 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.094, "high": 1.094, "low": 1.087, "close": 1.092, "volume": 4625.27, "close_time": 1767225599999, "quote_volume": 5042.08671, "trades": 180, "taker_buy_base": 1950.77, "taker_buy_quote": 2126.80708 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.092, "high": 1.101, "low": 1.09, "close": 1.1, "volume": 6664.77, "close_time": 1767229199999, "quote_volume": 7311.23333, "trades": 261, "taker_buy_base": 3423.83, "taker_buy_quote": 3757.35376 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.099, "high": 1.103, "low": 1.097, "close": 1.101, "volume": 3947.41, "close_time": 1767232799999, "quote_volume": 4341.4995, "trades": 184, "taker_buy_base": 2019.06, "taker_buy_quote": 2220.63266 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.102, "high": 1.105, "low": 1.098, "close": 1.1, "volume": 4543.43, "close_time": 1767236399999, "quote_volume": 5000.2907, "trades": 206, "taker_buy_base": 1982.28, "taker_buy_quote": 2181.19486 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.099, "high": 1.1, "low": 1.096, "close": 1.097, "volume": 2172.21, "close_time": 1767239999999, "quote_volume": 2383.80397, "trades": 139, "taker_buy_base": 1280.14, "taker_buy_quote": 1404.99281 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.098, "high": 1.1, "low": 1.097, "close": 1.099, "volume": 2109.61, "close_time": 1767243599999, "quote_volume": 2317.84152, "trades": 40, "taker_buy_base": 901.62, "taker_buy_quote": 990.6962 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.106, "high": 1.109, "low": 1.105, "close": 1.107, "volume": 1336.36, "close_time": 1767247199999, "quote_volume": 1479.80377, "trades": 22, "taker_buy_base": 593.52, "taker_buy_quote": 656.73177 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.106, "high": 1.106, "low": 1.105, "close": 1.105, "volume": 658.67, "close_time": 1767250799999, "quote_volume": 728.04803, "trades": 11, "taker_buy_base": 217.68, "taker_buy_quote": 240.5364 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.106, "high": 1.107, "low": 1.105, "close": 1.106, "volume": 1088.51, "close_time": 1767254399999, "quote_volume": 1203.48702, "trades": 15, "taker_buy_base": 894.59, "taker_buy_quote": 989.13286 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.105, "high": 1.112, "low": 1.105, "close": 1.111, "volume": 5592.13, "close_time": 1767257999999, "quote_volume": 6204.4263, "trades": 46, "taker_buy_base": 2204.61, "taker_buy_quote": 2446.96856 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.112, "high": 1.112, "low": 1.11, "close": 1.11, "volume": 2941.59, "close_time": 1767261599999, "quote_volume": 3266.74785, "trades": 26, "taker_buy_base": 1103.53, "taker_buy_quote": 1226.15679 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.11, "high": 1.112, "low": 1.109, "close": 1.112, "volume": 3011.3, "close_time": 1767265199999, "quote_volume": 3342.27012, "trades": 25, "taker_buy_base": 1392.56, "taker_buy_quote": 1546.19088 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.112, "high": 1.115, "low": 1.112, "close": 1.115, "volume": 2579.73, "close_time": 1767268799999, "quote_volume": 2874.43092, "trades": 32, "taker_buy_base": 1792.84, "taker_buy_quote": 1997.29688 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.116, "high": 1.116, "low": 1.107, "close": 1.107, "volume": 5065.36, "close_time": 1767272399999, "quote_volume": 5623.33118, "trades": 56, "taker_buy_base": 2035.22, "taker_buy_quote": 2259.8368 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.109, "high": 1.114, "low": 1.109, "close": 1.113, "volume": 3445.69, "close_time": 1767275999999, "quote_volume": 3831.87027, "trades": 43, "taker_buy_base": 2009.28, "taker_buy_quote": 2234.4264 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.114, "high": 1.114, "low": 1.104, "close": 1.107, "volume": 9140.15, "close_time": 1767279599999, "quote_volume": 10116.60323, "trades": 100, "taker_buy_base": 6264.36, "taker_buy_quote": 6933.51059 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.106, "high": 1.111, "low": 1.1, "close": 1.104, "volume": 23204.6, "close_time": 1767283199999, "quote_volume": 25640.43798, "trades": 223, "taker_buy_base": 15617.6, "taker_buy_quote": 17252.14197 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.105, "high": 1.105, "low": 1.088, "close": 1.088, "volume": 34410.11, "close_time": 1767286799999, "quote_volume": 37703.90772, "trades": 392, "taker_buy_base": 18404.27, "taker_buy_quote": 20167.49037 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.089, "high": 1.098, "low": 1.085, "close": 1.094, "volume": 14300.51, "close_time": 1767290399999, "quote_volume": 15580.70282, "trades": 162, "taker_buy_base": 10065.56, "taker_buy_quote": 10963.68809 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.096, "high": 1.096, "low": 1.088, "close": 1.088, "volume": 5189.92, "close_time": 1767293999999, "quote_volume": 5660.95027, "trades": 67, "taker_buy_base": 3210.22, "taker_buy_quote": 3502.27657 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.088, "high": 1.098, "low": 1.087, "close": 1.097, "volume": 8976.66, "close_time": 1767297599999, "quote_volume": 9806.30662, "trades": 115, "taker_buy_base": 5008.77, "taker_buy_quote": 5472.04568 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.099, "high": 1.1, "low": 1.093, "close": 1.094, "volume": 6101.54, "close_time": 1767301199999, "quote_volume": 6686.64431, "trades": 77, "taker_buy_base": 4321.2, "taker_buy_quote": 4736.82341 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.094, "high": 1.096, "low": 1.094, "close": 1.096, "volume": 5901.5, "close_time": 1767304799999, "quote_volume": 6460.67402, "trades": 84, "taker_buy_base": 3265.03, "taker_buy_quote": 3574.80428 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.097, "high": 1.101, "low": 1.095, "close": 1.097, "volume": 4573.4, "close_time": 1767308399999, "quote_volume": 5015.89183, "trades": 57, "taker_buy_base": 2112.5, "taker_buy_quote": 2316.47377 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.101, "high": 1.105, "low": 1.098, "close": 1.1, "volume": 7328.48, "close_time": 1767311999999, "quote_volume": 8073.30349, "trades": 62, "taker_buy_base": 5831.49, "taker_buy_quote": 6426.73881 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.102, "high": 1.102, "low": 1.094, "close": 1.096, "volume": 4222.41, "close_time": 1767315599999, "quote_volume": 4631.59718, "trades": 77, "taker_buy_base": 2031.99, "taker_buy_quote": 2229.72008 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.096, "high": 1.097, "low": 1.093, "close": 1.094, "volume": 2595.86, "close_time": 1767319199999, "quote_volume": 2843.3324, "trades": 32, "taker_buy_base": 1167.64, "taker_buy_quote": 1279.0434 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.094, "high": 1.095, "low": 1.092, "close": 1.094, "volume": 2292.27, "close_time": 1767322799999, "quote_volume": 2506.8814, "trades": 37, "taker_buy_base": 926.67, "taker_buy_quote": 1013.69459 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.094, "high": 1.107, "low": 1.093, "close": 1.102, "volume": 7164.68, "close_time": 1767326399999, "quote_volume": 7883.30925, "trades": 96, "taker_buy_base": 4661.26, "taker_buy_quote": 5129.61811 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.1, "high": 1.1, "low": 1.094, "close": 1.095, "volume": 7438.9, "close_time": 1767329999999, "quote_volume": 8153.14128, "trades": 92, "taker_buy_base": 4171.09, "taker_buy_quote": 4571.58352 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.094, "high": 1.097, "low": 1.092, "close": 1.097, "volume": 6052.89, "close_time": 1767333599999, "quote_volume": 6620.74483, "trades": 71, "taker_buy_base": 2811.11, "taker_buy_quote": 3075.67577 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.097, "high": 1.104, "low": 1.097, "close": 1.097, "volume": 8533.97, "close_time": 1767337199999, "quote_volume": 9386.6498, "trades": 106, "taker_buy_base": 4811.08, "taker_buy_quote": 5291.3193 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.098, "high": 1.108, "low": 1.098, "close": 1.104, "volume": 9271.09, "close_time": 1767340799999, "quote_volume": 10227.24908, "trades": 139, "taker_buy_base": 6007.44, "taker_buy_quote": 6627.08785 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.104, "high": 1.108, "low": 1.102, "close": 1.104, "volume": 7956.62, "close_time": 1767344399999, "quote_volume": 8785.16698, "trades": 93, "taker_buy_base": 4575.4, "taker_buy_quote": 5051.25102 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.104, "high": 1.121, "low": 1.103, "close": 1.11, "volume": 25822.05, "close_time": 1767347999999, "quote_volume": 28681.00201, "trades": 269, "taker_buy_base": 14809.71, "taker_buy_quote": 16455.63435 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.11, "high": 1.119, "low": 1.11, "close": 1.117, "volume": 10917.36, "close_time": 1767351599999, "quote_volume": 12175.07262, "trades": 133, "taker_buy_base": 6572.69, "taker_buy_quote": 7331.23169 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.116, "high": 1.116, "low": 1.101, "close": 1.107, "volume": 20514.17, "close_time": 1767355199999, "quote_volume": 22702.61181, "trades": 245, "taker_buy_base": 11144.76, "taker_buy_quote": 12329.62032 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.107, "high": 1.11, "low": 1.101, "close": 1.102, "volume": 19276.77, "close_time": 1767358799999, "quote_volume": 21291.56291, "trades": 197, "taker_buy_base": 9385.23, "taker_buy_quote": 10366.91358 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.101, "high": 1.106, "low": 1.1, "close": 1.104, "volume": 8536.59, "close_time": 1767362399999, "quote_volume": 9414.11445, "trades": 101, "taker_buy_base": 5284.5, "taker_buy_quote": 5826.99951 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.104, "high": 1.114, "low": 1.092, "close": 1.109, "volume": 30557.58, "close_time": 1767365999999, "quote_volume": 33731.85604, "trades": 285, "taker_buy_base": 17041.09, "taker_buy_quote": 18833.43886 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.109, "high": 1.117, "low": 1.099, "close": 1.107, "volume": 15018.93, "close_time": 1767369599999, "quote_volume": 16642.764, "trades": 154, "taker_buy_base": 5943.51, "taker_buy_quote": 6590.03283 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.11, "high": 1.13, "low": 1.107, "close": 1.13, "volume": 17019.91, "close_time": 1767373199999, "quote_volume": 19050.35282, "trades": 218, "taker_buy_base": 9720.25, "taker_buy_quote": 10875.47322 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.131, "high": 1.135, "low": 1.113, "close": 1.118, "volume": 23560.11, "close_time": 1767376799999, "quote_volume": 26527.72985, "trades": 218, "taker_buy_base": 11602.46, "taker_buy_quote": 13070.28213 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.118, "high": 1.123, "low": 1.109, "close": 1.113, "volume": 19007.01, "close_time": 1767380399999, "quote_volume": 21223.2212, "trades": 170, "taker_buy_base": 11142.87, "taker_buy_quote": 12454.66874 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.114, "high": 1.13, "low": 1.112, "close": 1.125, "volume": 19931.13, "close_time": 1767383999999, "quote_volume": 22385.95259, "trades": 175, "taker_buy_base": 13944.94, "taker_buy_quote": 15656.87466 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.126, "high": 1.129, "low": 1.117, "close": 1.119, "volume": 10157.02, "close_time": 1767387599999, "quote_volume": 11386.14771, "trades": 87, "taker_buy_base": 4271.64, "taker_buy_quote": 4791.91393 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.12, "high": 1.136, "low": 1.12, "close": 1.133, "volume": 15277.82, "close_time": 1767391199999, "quote_volume": 17248.55191, "trades": 146, "taker_buy_base": 10133.48, "taker_buy_quote": 11438.15505 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.133, "high": 1.138, "low": 1.129, "close": 1.133, "volume": 20599.11, "close_time": 1767394799999, "quote_volume": 23349.7067, "trades": 153, "taker_buy_base": 7385.53, "taker_buy_quote": 8373.3665 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.131, "high": 1.134, "low": 1.127, "close": 1.13, "volume": 5599.05, "close_time": 1767398399999, "quote_volume": 6329.03845, "trades": 44, "taker_buy_base": 4004.64, "taker_buy_quote": 4526.85591 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.131, "high": 1.132, "low": 1.127, "close": 1.131, "volume": 7070.18, "close_time": 1767401999999, "quote_volume": 7990.23022, "trades": 79, "taker_buy_base": 4143.41, "taker_buy_quote": 4683.95773 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.128, "high": 1.143, "low": 1.128, "close": 1.143, "volume": 13749.88, "close_time": 1767405599999, "quote_volume": 15655.64591, "trades": 119, "taker_buy_base": 9695.63, "taker_buy_quote": 11037.29809 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.143, "high": 1.143, "low": 1.133, "close": 1.136, "volume": 8743.2, "close_time": 1767409199999, "quote_volume": 9945.34072, "trades": 85, "taker_buy_base": 5358.57, "taker_buy_quote": 6092.36462 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.137, "high": 1.143, "low": 1.135, "close": 1.142, "volume": 5755.4, "close_time": 1767412799999, "quote_volume": 6566.75478, "trades": 61, "taker_buy_base": 3216.1, "taker_buy_quote": 3667.65653 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.142, "high": 1.143, "low": 1.134, "close": 1.14, "volume": 11445.72, "close_time": 1767416399999, "quote_volume": 13023.53701, "trades": 89, "taker_buy_base": 5595.6, "taker_buy_quote": 6364.45834 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.141, "high": 1.142, "low": 1.137, "close": 1.142, "volume": 5196.95, "close_time": 1767419999999, "quote_volume": 5920.8308, "trades": 69, "taker_buy_base": 3512.26, "taker_buy_quote": 4000.74288 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.142, "high": 1.154, "low": 1.142, "close": 1.148, "volume": 19020.63, "close_time": 1767423599999, "quote_volume": 21878.48004, "trades": 196, "taker_buy_base": 11679.35, "taker_buy_quote": 13433.70169 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.149, "high": 1.149, "low": 1.111, "close": 1.111, "volume": 24952.25, "close_time": 1767427199999, "quote_volume": 28118.51604, "trades": 244, "taker_buy_base": 13293.73, "taker_buy_quote": 14979.42618 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.111, "high": 1.121, "low": 1.11, "close": 1.118, "volume": 10860.34, "close_time": 1767430799999, "quote_volume": 12106.60491, "trades": 127, "taker_buy_base": 5695.23, "taker_buy_quote": 6348.87277 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.117, "high": 1.139, "low": 1.113, "close": 1.125, "volume": 16191.17, "close_time": 1767434399999, "quote_volume": 18227.57824, "trades": 158, "taker_buy_base": 6840.19, "taker_buy_quote": 7714.08231 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.125, "high": 1.132, "low": 1.123, "close": 1.13, "volume": 6232.5, "close_time": 1767437999999, "quote_volume": 7032.44253, "trades": 82, "taker_buy_base": 3025.55, "taker_buy_quote": 3413.3685 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.13, "high": 1.13, "low": 1.119, "close": 1.122, "volume": 3646.75, "close_time": 1767441599999, "quote_volume": 4097.6738, "trades": 40, "taker_buy_base": 2398.12, "taker_buy_quote": 2694.40849 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.123, "high": 1.128, "low": 1.12, "close": 1.128, "volume": 1876.39, "close_time": 1767445199999, "quote_volume": 2111.39407, "trades": 22, "taker_buy_base": 1363.14, "taker_buy_quote": 1533.5501 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.129, "high": 1.132, "low": 1.126, "close": 1.131, "volume": 1383.21, "close_time": 1767448799999, "quote_volume": 1563.22933, "trades": 31, "taker_buy_base": 388.88, "taker_buy_quote": 439.65895 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.13, "high": 1.13, "low": 1.123, "close": 1.123, "volume": 3789.33, "close_time": 1767452399999, "quote_volume": 4262.6204, "trades": 35, "taker_buy_base": 1901.79, "taker_buy_quote": 2140.15768 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.123, "high": 1.126, "low": 1.121, "close": 1.124, "volume": 3284.79, "close_time": 1767455999999, "quote_volume": 3692.48653, "trades": 36, "taker_buy_base": 2411.79, "taker_buy_quote": 2711.19638 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.125, "high": 1.133, "low": 1.123, "close": 1.133, "volume": 5355.74, "close_time": 1767459599999, "quote_volume": 6036.26573, "trades": 47, "taker_buy_base": 3087.31, "taker_buy_quote": 3477.74774 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.133, "high": 1.133, "low": 1.126, "close": 1.128, "volume": 1558.62, "close_time": 1767463199999, "quote_volume": 1759.2891, "trades": 17, "taker_buy_base": 767.15, "taker_buy_quote": 866.16783 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.128, "high": 1.139, "low": 1.124, "close": 1.135, "volume": 6625.04, "close_time": 1767466799999, "quote_volume": 7499.91306, "trades": 58, "taker_buy_base": 4256.83, "taker_buy_quote": 4810.59248 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.134, "high": 1.135, "low": 1.132, "close": 1.132, "volume": 2380.02, "close_time": 1767470399999, "quote_volume": 2697.77407, "trades": 27, "taker_buy_base": 1560.43, "taker_buy_quote": 1768.35901 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.133, "high": 1.137, "low": 1.129, "close": 1.135, "volume": 5698.84, "close_time": 1767473999999, "quote_volume": 6456.5626, "trades": 47, "taker_buy_base": 2992.43, "taker_buy_quote": 3388.1448 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.135, "high": 1.142, "low": 1.13, "close": 1.134, "volume": 14244.03, "close_time": 1767477599999, "quote_volume": 16185.28283, "trades": 108, "taker_buy_base": 10742.39, "taker_buy_quote": 12213.96555 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.135, "high": 1.138, "low": 1.131, "close": 1.137, "volume": 3968.02, "close_time": 1767481199999, "quote_volume": 4498.62508, "trades": 31, "taker_buy_base": 1744.01, "taker_buy_quote": 1981.03165 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.14, "high": 1.142, "low": 1.138, "close": 1.14, "volume": 6739.49, "close_time": 1767484799999, "quote_volume": 7684.19131, "trades": 69, "taker_buy_base": 3497.41, "taker_buy_quote": 3989.01856 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.14, "high": 1.169, "low": 1.14, "close": 1.169, "volume": 26389.19, "close_time": 1767488399999, "quote_volume": 30497.7063, "trades": 213, "taker_buy_base": 17854.62, "taker_buy_quote": 20646.70705 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.169, "high": 1.179, "low": 1.168, "close": 1.171, "volume": 20778.93, "close_time": 1767491999999, "quote_volume": 24380.39972, "trades": 168, "taker_buy_base": 9363.95, "taker_buy_quote": 10988.33984 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.171, "high": 1.172, "low": 1.165, "close": 1.17, "volume": 8595.64, "close_time": 1767495599999, "quote_volume": 10038.20487, "trades": 82, "taker_buy_base": 4935.91, "taker_buy_quote": 5762.57384 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.171, "high": 1.181, "low": 1.171, "close": 1.181, "volume": 9492.46, "close_time": 1767499199999, "quote_volume": 11171.9593, "trades": 109, "taker_buy_base": 4935.6, "taker_buy_quote": 5808.35881 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.181, "high": 1.201, "low": 1.18, "close": 1.198, "volume": 15397.09, "close_time": 1767502799999, "quote_volume": 18369.06661, "trades": 102, "taker_buy_base": 9796.17, "taker_buy_quote": 11696.91541 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.197, "high": 1.207, "low": 1.196, "close": 1.207, "volume": 5668.8, "close_time": 1767506399999, "quote_volume": 6810.64568, "trades": 76, "taker_buy_base": 1909.9, "taker_buy_quote": 2295.61717 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.205, "high": 1.214, "low": 1.194, "close": 1.195, "volume": 12099.18, "close_time": 1767509999999, "quote_volume": 14552.75585, "trades": 113, "taker_buy_base": 6316.19, "taker_buy_quote": 7607.86963 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.195, "high": 1.197, "low": 1.187, "close": 1.187, "volume": 22201.77, "close_time": 1767513599999, "quote_volume": 26459.7073, "trades": 152, "taker_buy_base": 14364.32, "taker_buy_quote": 17115.9775 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.186, "high": 1.186, "low": 1.174, "close": 1.184, "volume": 14527.7, "close_time": 1767517199999, "quote_volume": 17129.36896, "trades": 147, "taker_buy_base": 7395.99, "taker_buy_quote": 8716.3782 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.184, "high": 1.185, "low": 1.181, "close": 1.183, "volume": 6642.88, "close_time": 1767520799999, "quote_volume": 7858.60007, "trades": 67, "taker_buy_base": 2502.52, "taker_buy_quote": 2960.55767 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.181, "high": 1.182, "low": 1.177, "close": 1.178, "volume": 4444.72, "close_time": 1767524399999, "quote_volume": 5241.04003, "trades": 59, "taker_buy_base": 3230.29, "taker_buy_quote": 3808.24338 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.176, "high": 1.176, "low": 1.172, "close": 1.174, "volume": 2633.84, "close_time": 1767527999999, "quote_volume": 3092.82884, "trades": 33, "taker_buy_base": 2147.05, "taker_buy_quote": 2521.74019 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.175, "high": 1.177, "low": 1.171, "close": 1.171, "volume": 6216.26, "close_time": 1767531599999, "quote_volume": 7299.85038, "trades": 60, "taker_buy_base": 4457.39, "taker_buy_quote": 5234.67065 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.171, "high": 1.176, "low": 1.167, "close": 1.174, "volume": 7096.3, "close_time": 1767535199999, "quote_volume": 8308.65436, "trades": 77, "taker_buy_base": 3597.15, "taker_buy_quote": 4215.76593 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.174, "high": 1.177, "low": 1.169, "close": 1.173, "volume": 4297.66, "close_time": 1767538799999, "quote_volume": 5039.48078, "trades": 55, "taker_buy_base": 2563.64, "taker_buy_quote": 3007.18577 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.173, "high": 1.178, "low": 1.17, "close": 1.177, "volume": 18105.32, "close_time": 1767542399999, "quote_volume": 21242.09657, "trades": 89, "taker_buy_base": 13168.7, "taker_buy_quote": 15447.65973 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.178, "high": 1.181, "low": 1.175, "close": 1.177, "volume": 3306.86, "close_time": 1767545999999, "quote_volume": 3894.30698, "trades": 40, "taker_buy_base": 1514.69, "taker_buy_quote": 1783.66644 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.179, "high": 1.179, "low": 1.17, "close": 1.171, "volume": 7735.15, "close_time": 1767549599999, "quote_volume": 9085.74329, "trades": 61, "taker_buy_base": 3295.36, "taker_buy_quote": 3870.28265 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.169, "high": 1.171, "low": 1.156, "close": 1.159, "volume": 15553.24, "close_time": 1767553199999, "quote_volume": 18106.21784, "trades": 126, "taker_buy_base": 11149.28, "taker_buy_quote": 12996.41111 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.158, "high": 1.16, "low": 1.147, "close": 1.16, "volume": 18400.07, "close_time": 1767556799999, "quote_volume": 21205.00576, "trades": 175, "taker_buy_base": 11268.87, "taker_buy_quote": 12992.34878 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.16, "high": 1.164, "low": 1.159, "close": 1.161, "volume": 4222.38, "close_time": 1767560399999, "quote_volume": 4905.73068, "trades": 46, "taker_buy_base": 1988.23, "taker_buy_quote": 2309.79663 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.16, "high": 1.167, "low": 1.159, "close": 1.162, "volume": 11749.22, "close_time": 1767563999999, "quote_volume": 13666.56543, "trades": 111, "taker_buy_base": 7800.92, "taker_buy_quote": 9076.34411 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.162, "high": 1.165, "low": 1.158, "close": 1.158, "volume": 3943.91, "close_time": 1767567599999, "quote_volume": 4581.4756, "trades": 52, "taker_buy_base": 2059.4, "taker_buy_quote": 2392.21892 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.159, "high": 1.166, "low": 1.158, "close": 1.161, "volume": 7885.1, "close_time": 1767571199999, "quote_volume": 9156.12449, "trades": 69, "taker_buy_base": 3882.96, "taker_buy_quote": 4509.19632 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.162, "high": 1.171, "low": 1.162, "close": 1.168, "volume": 11383.8, "close_time": 1767574799999, "quote_volume": 13268.96264, "trades": 145, "taker_buy_base": 6298.38, "taker_buy_quote": 7343.14464 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.168, "high": 1.189, "low": 1.167, "close": 1.186, "volume": 21786.13, "close_time": 1767578399999, "quote_volume": 25639.76341, "trades": 180, "taker_buy_base": 8760.26, "taker_buy_quote": 10353.14001 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.187, "high": 1.187, "low": 1.18, "close": 1.186, "volume": 16217.13, "close_time": 1767581999999, "quote_volume": 19214.81434, "trades": 150, "taker_buy_base": 12591.24, "taker_buy_quote": 14922.75223 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.186, "high": 1.186, "low": 1.178, "close": 1.184, "volume": 8327.39, "close_time": 1767585599999, "quote_volume": 9843.60697, "trades": 92, "taker_buy_base": 4704.25, "taker_buy_quote": 5560.16203 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.185, "high": 1.185, "low": 1.158, "close": 1.165, "volume": 14532.17, "close_time": 1767589199999, "quote_volume": 16969.19812, "trades": 139, "taker_buy_base": 6742.2, "taker_buy_quote": 7866.89087 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.165, "high": 1.165, "low": 1.153, "close": 1.153, "volume": 9010.49, "close_time": 1767592799999, "quote_volume": 10447.69575, "trades": 92, "taker_buy_base": 3405.8, "taker_buy_quote": 3951.44312 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.153, "high": 1.158, "low": 1.151, "close": 1.158, "volume": 12870.49, "close_time": 1767596399999, "quote_volume": 14862.56584, "trades": 122, "taker_buy_base": 7244.19, "taker_buy_quote": 8365.64195 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.158, "high": 1.166, "low": 1.158, "close": 1.163, "volume": 4082.33, "close_time": 1767599999999, "quote_volume": 4741.58918, "trades": 50, "taker_buy_base": 2367.08, "taker_buy_quote": 2749.14668 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.162, "high": 1.166, "low": 1.158, "close": 1.159, "volume": 5113.93, "close_time": 1767603599999, "quote_volume": 5941.11186, "trades": 64, "taker_buy_base": 2097.26, "taker_buy_quote": 2435.41087 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.159, "high": 1.16, "low": 1.152, "close": 1.159, "volume": 15066.92, "close_time": 1767607199999, "quote_volume": 17418.43467, "trades": 139, "taker_buy_base": 7638.6, "taker_buy_quote": 8833.8939 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.161, "high": 1.166, "low": 1.154, "close": 1.158, "volume": 6407.52, "close_time": 1767610799999, "quote_volume": 7435.01429, "trades": 81, "taker_buy_base": 3503.84, "taker_buy_quote": 4063.30892 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.156, "high": 1.156, "low": 1.151, "close": 1.154, "volume": 4554.98, "close_time": 1767614399999, "quote_volume": 5256.31077, "trades": 58, "taker_buy_base": 2783.57, "taker_buy_quote": 3212.77781 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.155, "high": 1.155, "low": 1.149, "close": 1.153, "volume": 4061.15, "close_time": 1767617999999, "quote_volume": 4680.75359, "trades": 50, "taker_buy_base": 3340.74, "taker_buy_quote": 3850.47591 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.153, "high": 1.153, "low": 1.136, "close": 1.14, "volume": 11068.72, "close_time": 1767621599999, "quote_volume": 12651.85084, "trades": 106, "taker_buy_base": 5973.16, "taker_buy_quote": 6832.86413 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.14, "high": 1.158, "low": 1.14, "close": 1.157, "volume": 10169.7, "close_time": 1767625199999, "quote_volume": 11662.34223, "trades": 119, "taker_buy_base": 5770.03, "taker_buy_quote": 6617.237 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.157, "high": 1.177, "low": 1.153, "close": 1.176, "volume": 12579.61, "close_time": 1767628799999, "quote_volume": 14629.25541, "trades": 177, "taker_buy_base": 5458.2, "taker_buy_quote": 6345.27517 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.177, "high": 1.185, "low": 1.173, "close": 1.178, "volume": 24700.2, "close_time": 1767632399999, "quote_volume": 29102.58282, "trades": 209, "taker_buy_base": 13656.37, "taker_buy_quote": 16075.84428 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.178, "high": 1.188, "low": 1.165, "close": 1.187, "volume": 20629.52, "close_time": 1767635999999, "quote_volume": 24297.05936, "trades": 202, "taker_buy_base": 12457.34, "taker_buy_quote": 14662.26565 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.188, "high": 1.227, "low": 1.183, "close": 1.221, "volume": 49623.4, "close_time": 1767639599999, "quote_volume": 60047.21555, "trades": 410, "taker_buy_base": 24683.05, "taker_buy_quote": 29862.54886 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.222, "high": 1.23, "low": 1.217, "close": 1.225, "volume": 22382.22, "close_time": 1767643199999, "quote_volume": 27353.59456, "trades": 221, "taker_buy_base": 12585.41, "taker_buy_quote": 15377.21234 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.225, "high": 1.234, "low": 1.208, "close": 1.211, "volume": 27000.67, "close_time": 1767646799999, "quote_volume": 32956.45304, "trades": 252, "taker_buy_base": 14691.38, "taker_buy_quote": 17949.43734 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.211, "high": 1.22, "low": 1.202, "close": 1.218, "volume": 26291.48, "close_time": 1767650399999, "quote_volume": 31774.14239, "trades": 236, "taker_buy_base": 12245.05, "taker_buy_quote": 14797.17301 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.218, "high": 1.225, "low": 1.215, "close": 1.219, "volume": 19114.69, "close_time": 1767653999999, "quote_volume": 23325.95034, "trades": 129, "taker_buy_base": 6751.82, "taker_buy_quote": 8243.18301 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.222, "high": 1.223, "low": 1.218, "close": 1.218, "volume": 5129.74, "close_time": 1767657599999, "quote_volume": 6258.35713, "trades": 56, "taker_buy_base": 2053.43, "taker_buy_quote": 2504.29568 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.217, "high": 1.225, "low": 1.203, "close": 1.212, "volume": 17795.77, "close_time": 1767661199999, "quote_volume": 21606.03781, "trades": 202, "taker_buy_base": 11358.43, "taker_buy_quote": 13786.07012 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.218, "high": 1.221, "low": 1.205, "close": 1.205, "volume": 15422.59, "close_time": 1767664799999, "quote_volume": 18745.03786, "trades": 179, "taker_buy_base": 7568.75, "taker_buy_quote": 9198.26847 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.207, "high": 1.209, "low": 1.2, "close": 1.203, "volume": 12932.95, "close_time": 1767668399999, "quote_volume": 15569.62588, "trades": 147, "taker_buy_base": 8457.5, "taker_buy_quote": 10181.86562 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.206, "high": 1.226, "low": 1.206, "close": 1.226, "volume": 12775.87, "close_time": 1767671999999, "quote_volume": 15527.50408, "trades": 161, "taker_buy_base": 6310.09, "taker_buy_quote": 7667.45078 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.226, "high": 1.239, "low": 1.223, "close": 1.237, "volume": 13511.33, "close_time": 1767675599999, "quote_volume": 16668.23821, "trades": 171, "taker_buy_base": 7569.18, "taker_buy_quote": 9335.20719 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.237, "high": 1.242, "low": 1.23, "close": 1.235, "volume": 11230.08, "close_time": 1767679199999, "quote_volume": 13872.32161, "trades": 125, "taker_buy_base": 4779.6, "taker_buy_quote": 5904.50063 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.237, "high": 1.246, "low": 1.233, "close": 1.24, "volume": 11282.08, "close_time": 1767682799999, "quote_volume": 13967.66257, "trades": 145, "taker_buy_base": 6652.6, "taker_buy_quote": 8238.20594 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.238, "high": 1.242, "low": 1.224, "close": 1.234, "volume": 26046.98, "close_time": 1767686399999, "quote_volume": 32067.56793, "trades": 287, "taker_buy_base": 15560.17, "taker_buy_quote": 19158.56155 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.234, "high": 1.24, "low": 1.232, "close": 1.233, "volume": 13573.93, "close_time": 1767689999999, "quote_volume": 16778.19145, "trades": 140, "taker_buy_base": 7717.41, "taker_buy_quote": 9538.8069 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.232, "high": 1.24, "low": 1.23, "close": 1.24, "volume": 9528.89, "close_time": 1767693599999, "quote_volume": 11761.47506, "trades": 106, "taker_buy_base": 4570.91, "taker_buy_quote": 5641.51599 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.238, "high": 1.24, "low": 1.234, "close": 1.235, "volume": 6081.7, "close_time": 1767697199999, "quote_volume": 7519.86741, "trades": 80, "taker_buy_base": 3403.62, "taker_buy_quote": 4209.36367 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.234, "high": 1.244, "low": 1.234, "close": 1.243, "volume": 9914.2, "close_time": 1767700799999, "quote_volume": 12280.32471, "trades": 98, "taker_buy_base": 4401.05, "taker_buy_quote": 5452.69406 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.244, "high": 1.244, "low": 1.239, "close": 1.242, "volume": 5474.36, "close_time": 1767704399999, "quote_volume": 6795.71636, "trades": 75, "taker_buy_base": 2374.05, "taker_buy_quote": 2946.07083 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.241, "high": 1.252, "low": 1.239, "close": 1.252, "volume": 14154.17, "close_time": 1767707999999, "quote_volume": 17645.34354, "trades": 143, "taker_buy_base": 5788.95, "taker_buy_quote": 7214.03695 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.25, "high": 1.297, "low": 1.25, "close": 1.294, "volume": 78895.24, "close_time": 1767711599999, "quote_volume": 100648.87147, "trades": 543, "taker_buy_base": 48033.57, "taker_buy_quote": 61109.89592 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.293, "high": 1.315, "low": 1.283, "close": 1.287, "volume": 45869.59, "close_time": 1767715199999, "quote_volume": 59647.63596, "trades": 455, "taker_buy_base": 19489.0, "taker_buy_quote": 25344.74449 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.289, "high": 1.293, "low": 1.243, "close": 1.259, "volume": 42400.61, "close_time": 1767718799999, "quote_volume": 53709.89565, "trades": 440, "taker_buy_base": 19284.33, "taker_buy_quote": 24432.4928 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.255, "high": 1.258, "low": 1.218, "close": 1.218, "volume": 29656.18, "close_time": 1767722399999, "quote_volume": 36803.27363, "trades": 339, "taker_buy_base": 14965.05, "taker_buy_quote": 18594.23495 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.216, "high": 1.235, "low": 1.215, "close": 1.231, "volume": 14831.99, "close_time": 1767725999999, "quote_volume": 18229.92391, "trades": 182, "taker_buy_base": 8097.66, "taker_buy_quote": 9953.12487 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.231, "high": 1.239, "low": 1.227, "close": 1.227, "volume": 7996.71, "close_time": 1767729599999, "quote_volume": 9865.51891, "trades": 113, "taker_buy_base": 3841.67, "taker_buy_quote": 4738.00646 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.229, "high": 1.25, "low": 1.228, "close": 1.247, "volume": 15980.47, "close_time": 1767733199999, "quote_volume": 19885.08352, "trades": 161, "taker_buy_base": 8043.99, "taker_buy_quote": 10006.16189 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.248, "high": 1.268, "low": 1.243, "close": 1.261, "volume": 19272.64, "close_time": 1767736799999, "quote_volume": 24264.87082, "trades": 207, "taker_buy_base": 9662.2, "taker_buy_quote": 12175.76136 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.261, "high": 1.266, "low": 1.252, "close": 1.264, "volume": 13928.85, "close_time": 1767740399999, "quote_volume": 17533.53153, "trades": 88, "taker_buy_base": 10312.12, "taker_buy_quote": 12975.97642 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.265, "high": 1.278, "low": 1.264, "close": 1.277, "volume": 5490.75, "close_time": 1767743999999, "quote_volume": 6982.65144, "trades": 79, "taker_buy_base": 1823.01, "taker_buy_quote": 2319.22059 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.277, "high": 1.278, "low": 1.256, "close": 1.257, "volume": 15406.09, "close_time": 1767747599999, "quote_volume": 19510.59135, "trades": 181, "taker_buy_base": 6634.58, "taker_buy_quote": 8388.79441 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.26, "high": 1.262, "low": 1.242, "close": 1.246, "volume": 9308.5, "close_time": 1767751199999, "quote_volume": 11650.33596, "trades": 140, "taker_buy_base": 3671.96, "taker_buy_quote": 4596.28249 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.246, "high": 1.258, "low": 1.241, "close": 1.256, "volume": 9600.18, "close_time": 1767754799999, "quote_volume": 11975.21542, "trades": 143, "taker_buy_base": 4597.25, "taker_buy_quote": 5737.0339 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.257, "high": 1.261, "low": 1.254, "close": 1.257, "volume": 6156.16, "close_time": 1767758399999, "quote_volume": 7744.90375, "trades": 97, "taker_buy_base": 2213.52, "taker_buy_quote": 2785.07795 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.259, "high": 1.262, "low": 1.248, "close": 1.252, "volume": 3869.48, "close_time": 1767761999999, "quote_volume": 4854.36174, "trades": 63, "taker_buy_base": 1459.46, "taker_buy_quote": 1831.07235 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.251, "high": 1.262, "low": 1.251, "close": 1.253, "volume": 6930.47, "close_time": 1767765599999, "quote_volume": 8708.56136, "trades": 112, "taker_buy_base": 1592.94, "taker_buy_quote": 2003.45966 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.251, "high": 1.261, "low": 1.247, "close": 1.26, "volume": 11755.54, "close_time": 1767769199999, "quote_volume": 14715.8354, "trades": 151, "taker_buy_base": 4574.51, "taker_buy_quote": 5728.57609 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.261, "high": 1.27, "low": 1.256, "close": 1.265, "volume": 13461.23, "close_time": 1767772799999, "quote_volume": 16998.7122, "trades": 151, "taker_buy_base": 5881.45, "taker_buy_quote": 7426.17207 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.265, "high": 1.271, "low": 1.263, "close": 1.265, "volume": 8984.7, "close_time": 1767776399999, "quote_volume": 11371.77363, "trades": 142, "taker_buy_base": 4199.96, "taker_buy_quote": 5315.42743 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.265, "high": 1.267, "low": 1.247, "close": 1.25, "volume": 12287.75, "close_time": 1767779999999, "quote_volume": 15406.81267, "trades": 137, "taker_buy_base": 4882.89, "taker_buy_quote": 6120.30627 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.249, "high": 1.252, "low": 1.248, "close": 1.249, "volume": 7071.05, "close_time": 1767783599999, "quote_volume": 8837.09352, "trades": 88, "taker_buy_base": 4545.78, "taker_buy_quote": 5682.64212 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.248, "high": 1.257, "low": 1.247, "close": 1.251, "volume": 6712.18, "close_time": 1767787199999, "quote_volume": 8408.75672, "trades": 87, "taker_buy_base": 3933.64, "taker_buy_quote": 4925.9 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.251, "high": 1.251, "low": 1.24, "close": 1.242, "volume": 9749.44, "close_time": 1767790799999, "quote_volume": 12124.23965, "trades": 108, "taker_buy_base": 7471.43, "taker_buy_quote": 9288.63938 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.242, "high": 1.245, "low": 1.235, "close": 1.236, "volume": 15290.22, "close_time": 1767794399999, "quote_volume": 18935.56225, "trades": 206, "taker_buy_base": 10069.04, "taker_buy_quote": 12470.42207 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.231, "high": 1.235, "low": 1.222, "close": 1.229, "volume": 17917.98, "close_time": 1767797999999, "quote_volume": 22015.53736, "trades": 226, "taker_buy_base": 7570.67, "taker_buy_quote": 9304.54489 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.228, "high": 1.228, "low": 1.208, "close": 1.213, "volume": 16349.15, "close_time": 1767801599999, "quote_volume": 19861.76229, "trades": 208, "taker_buy_base": 8962.74, "taker_buy_quote": 10893.16955 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.212, "high": 1.223, "low": 1.211, "close": 1.217, "volume": 12807.46, "close_time": 1767805199999, "quote_volume": 15585.281, "trades": 181, "taker_buy_base": 5994.26, "taker_buy_quote": 7295.52442 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.217, "high": 1.238, "low": 1.216, "close": 1.232, "volume": 27426.76, "close_time": 1767808799999, "quote_volume": 33767.61198, "trades": 269, "taker_buy_base": 16949.65, "taker_buy_quote": 20867.42136 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.232, "high": 1.235, "low": 1.226, "close": 1.229, "volume": 8217.99, "close_time": 1767812399999, "quote_volume": 10120.79136, "trades": 100, "taker_buy_base": 4269.41, "taker_buy_quote": 5257.50809 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.229, "high": 1.232, "low": 1.218, "close": 1.224, "volume": 15325.31, "close_time": 1767815999999, "quote_volume": 18745.31096, "trades": 211, "taker_buy_base": 7317.77, "taker_buy_quote": 8950.58711 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.224, "high": 1.226, "low": 1.217, "close": 1.225, "volume": 6890.07, "close_time": 1767819599999, "quote_volume": 8422.5531, "trades": 103, "taker_buy_base": 2565.02, "taker_buy_quote": 3135.44653 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.227, "high": 1.231, "low": 1.223, "close": 1.229, "volume": 8187.34, "close_time": 1767823199999, "quote_volume": 10058.09433, "trades": 116, "taker_buy_base": 3123.22, "taker_buy_quote": 3835.33069 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.229, "high": 1.238, "low": 1.227, "close": 1.231, "volume": 9182.5, "close_time": 1767826799999, "quote_volume": 11333.28268, "trades": 91, "taker_buy_base": 3107.48, "taker_buy_quote": 3822.23793 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.23, "high": 1.242, "low": 1.228, "close": 1.241, "volume": 6816.83, "close_time": 1767830399999, "quote_volume": 8432.76296, "trades": 79, "taker_buy_base": 3218.87, "taker_buy_quote": 3984.47095 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.24, "high": 1.244, "low": 1.23, "close": 1.243, "volume": 9710.31, "close_time": 1767833999999, "quote_volume": 12003.26433, "trades": 140, "taker_buy_base": 4755.13, "taker_buy_quote": 5876.66994 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.242, "high": 1.247, "low": 1.239, "close": 1.24, "volume": 9205.57, "close_time": 1767837599999, "quote_volume": 11453.52383, "trades": 142, "taker_buy_base": 4518.05, "taker_buy_quote": 5620.65189 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.24, "high": 1.242, "low": 1.227, "close": 1.227, "volume": 17759.3, "close_time": 1767841199999, "quote_volume": 21894.7323, "trades": 238, "taker_buy_base": 9661.0, "taker_buy_quote": 11913.88623 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.228, "high": 1.238, "low": 1.219, "close": 1.221, "volume": 8539.94, "close_time": 1767844799999, "quote_volume": 10503.60232, "trades": 125, "taker_buy_base": 3355.29, "taker_buy_quote": 4124.60011 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.222, "high": 1.228, "low": 1.222, "close": 1.226, "volume": 9202.07, "close_time": 1767848399999, "quote_volume": 11271.63241, "trades": 116, "taker_buy_base": 5437.68, "taker_buy_quote": 6660.73005 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.227, "high": 1.233, "low": 1.225, "close": 1.225, "volume": 5660.46, "close_time": 1767851999999, "quote_volume": 6955.33407, "trades": 70, "taker_buy_base": 2165.81, "taker_buy_quote": 2661.67731 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.225, "high": 1.225, "low": 1.2, "close": 1.2, "volume": 20847.94, "close_time": 1767855599999, "quote_volume": 25233.28483, "trades": 215, "taker_buy_base": 12893.73, "taker_buy_quote": 15602.61281 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.201, "high": 1.208, "low": 1.197, "close": 1.208, "volume": 19371.01, "close_time": 1767859199999, "quote_volume": 23286.39085, "trades": 191, "taker_buy_base": 9773.8, "taker_buy_quote": 11754.26843 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.209, "high": 1.212, "low": 1.2, "close": 1.2, "volume": 7151.32, "close_time": 1767862799999, "quote_volume": 8630.18987, "trades": 93, "taker_buy_base": 4653.39, "taker_buy_quote": 5614.98916 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.203, "high": 1.205, "low": 1.195, "close": 1.201, "volume": 16625.62, "close_time": 1767866399999, "quote_volume": 19957.34532, "trades": 190, "taker_buy_base": 6615.08, "taker_buy_quote": 7942.97925 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.201, "high": 1.215, "low": 1.196, "close": 1.215, "volume": 15525.45, "close_time": 1767869999999, "quote_volume": 18781.24332, "trades": 176, "taker_buy_base": 7587.25, "taker_buy_quote": 9175.06474 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.215, "high": 1.215, "low": 1.202, "close": 1.203, "volume": 12987.42, "close_time": 1767873599999, "quote_volume": 15654.87188, "trades": 178, "taker_buy_base": 6789.08, "taker_buy_quote": 8183.37091 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.204, "high": 1.204, "low": 1.185, "close": 1.186, "volume": 29918.31, "close_time": 1767877199999, "quote_volume": 35628.50747, "trades": 405, "taker_buy_base": 21800.96, "taker_buy_quote": 25963.17663 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.186, "high": 1.189, "low": 1.173, "close": 1.179, "volume": 28290.11, "close_time": 1767880799999, "quote_volume": 33417.28179, "trades": 276, "taker_buy_base": 19569.76, "taker_buy_quote": 23128.82583 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.178, "high": 1.183, "low": 1.17, "close": 1.179, "volume": 17214.23, "close_time": 1767884399999, "quote_volume": 20274.36789, "trades": 209, "taker_buy_base": 7475.37, "taker_buy_quote": 8803.78496 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.179, "high": 1.204, "low": 1.176, "close": 1.204, "volume": 19496.81, "close_time": 1767887999999, "quote_volume": 23221.16643, "trades": 276, "taker_buy_base": 9453.27, "taker_buy_quote": 11258.64255 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.204, "high": 1.209, "low": 1.19, "close": 1.204, "volume": 14285.48, "close_time": 1767891599999, "quote_volume": 17124.08195, "trades": 205, "taker_buy_base": 8135.18, "taker_buy_quote": 9749.05996 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.205, "high": 1.213, "low": 1.197, "close": 1.208, "volume": 15216.33, "close_time": 1767895199999, "quote_volume": 18308.22112, "trades": 211, "taker_buy_base": 9316.11, "taker_buy_quote": 11214.41873 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.207, "high": 1.209, "low": 1.201, "close": 1.205, "volume": 10740.89, "close_time": 1767898799999, "quote_volume": 12945.16655, "trades": 170, "taker_buy_base": 5090.02, "taker_buy_quote": 6138.49735 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.206, "high": 1.212, "low": 1.202, "close": 1.206, "volume": 11132.39, "close_time": 1767902399999, "quote_volume": 13442.16253, "trades": 144, "taker_buy_base": 4099.26, "taker_buy_quote": 4948.25836 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.206, "high": 1.209, "low": 1.196, "close": 1.207, "volume": 13665.07, "close_time": 1767905999999, "quote_volume": 16421.9658, "trades": 188, "taker_buy_base": 7253.62, "taker_buy_quote": 8717.28028 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.208, "high": 1.219, "low": 1.208, "close": 1.219, "volume": 16457.84, "close_time": 1767909599999, "quote_volume": 19969.49598, "trades": 143, "taker_buy_base": 3806.62, "taker_buy_quote": 4616.62395 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.218, "high": 1.221, "low": 1.216, "close": 1.216, "volume": 6375.72, "close_time": 1767913199999, "quote_volume": 7775.4649, "trades": 86, "taker_buy_base": 3195.31, "taker_buy_quote": 3895.47483 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.218, "high": 1.219, "low": 1.211, "close": 1.212, "volume": 5836.8, "close_time": 1767916799999, "quote_volume": 7096.99995, "trades": 67, "taker_buy_base": 1977.14, "taker_buy_quote": 2405.7313 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.212, "high": 1.213, "low": 1.205, "close": 1.207, "volume": 12241.13, "close_time": 1767920399999, "quote_volume": 14777.92319, "trades": 166, "taker_buy_base": 8080.26, "taker_buy_quote": 9754.68689 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.207, "high": 1.227, "low": 1.202, "close": 1.204, "volume": 14716.17, "close_time": 1767923999999, "quote_volume": 17819.77705, "trades": 187, "taker_buy_base": 7501.85, "taker_buy_quote": 9084.23712 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.204, "high": 1.216, "low": 1.204, "close": 1.208, "volume": 8882.4, "close_time": 1767927599999, "quote_volume": 10760.1182, "trades": 129, "taker_buy_base": 4547.82, "taker_buy_quote": 5507.27799 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.208, "high": 1.225, "low": 1.207, "close": 1.225, "volume": 10077.69, "close_time": 1767931199999, "quote_volume": 12253.60064, "trades": 184, "taker_buy_base": 4231.13, "taker_buy_quote": 5145.52405 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.225, "high": 1.225, "low": 1.215, "close": 1.216, "volume": 6446.69, "close_time": 1767934799999, "quote_volume": 7867.45552, "trades": 84, "taker_buy_base": 2297.49, "taker_buy_quote": 2800.33021 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.215, "high": 1.221, "low": 1.215, "close": 1.221, "volume": 2998.37, "close_time": 1767938399999, "quote_volume": 3652.43497, "trades": 42, "taker_buy_base": 1817.0, "taker_buy_quote": 2213.18572 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.222, "high": 1.229, "low": 1.221, "close": 1.229, "volume": 6998.69, "close_time": 1767941999999, "quote_volume": 8574.25756, "trades": 96, "taker_buy_base": 4126.05, "taker_buy_quote": 5054.64004 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.225, "high": 1.248, "low": 1.225, "close": 1.232, "volume": 22984.76, "close_time": 1767945599999, "quote_volume": 28497.06606, "trades": 307, "taker_buy_base": 10832.69, "taker_buy_quote": 13431.35851 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.234, "high": 1.235, "low": 1.203, "close": 1.209, "volume": 17746.88, "close_time": 1767949199999, "quote_volume": 21622.54317, "trades": 240, "taker_buy_base": 9004.15, "taker_buy_quote": 10969.26005 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.21, "high": 1.224, "low": 1.21, "close": 1.214, "volume": 9059.52, "close_time": 1767952799999, "quote_volume": 11041.65802, "trades": 107, "taker_buy_base": 3636.29, "taker_buy_quote": 4428.43682 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.213, "high": 1.217, "low": 1.213, "close": 1.215, "volume": 6551.78, "close_time": 1767956399999, "quote_volume": 7958.18715, "trades": 93, "taker_buy_base": 3693.95, "taker_buy_quote": 4486.36617 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.216, "high": 1.223, "low": 1.215, "close": 1.216, "volume": 7951.96, "close_time": 1767959999999, "quote_volume": 9693.26138, "trades": 100, "taker_buy_base": 2594.67, "taker_buy_quote": 3162.71378 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.216, "high": 1.218, "low": 1.207, "close": 1.21, "volume": 9513.99, "close_time": 1767963599999, "quote_volume": 11528.82013, "trades": 117, "taker_buy_base": 3710.73, "taker_buy_quote": 4492.02448 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.21, "high": 1.232, "low": 1.209, "close": 1.222, "volume": 16333.62, "close_time": 1767967199999, "quote_volume": 19953.54464, "trades": 199, "taker_buy_base": 7620.07, "taker_buy_quote": 9310.99739 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.222, "high": 1.222, "low": 1.207, "close": 1.209, "volume": 24561.02, "close_time": 1767970799999, "quote_volume": 29774.90348, "trades": 287, "taker_buy_base": 11255.51, "taker_buy_quote": 13635.46308 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.21, "high": 1.265, "low": 1.207, "close": 1.256, "volume": 48541.55, "close_time": 1767974399999, "quote_volume": 60325.20505, "trades": 552, "taker_buy_base": 23259.16, "taker_buy_quote": 28954.34882 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.257, "high": 1.264, "low": 1.247, "close": 1.251, "volume": 29055.27, "close_time": 1767977999999, "quote_volume": 36424.08903, "trades": 331, "taker_buy_base": 18231.27, "taker_buy_quote": 22852.27817 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.251, "high": 1.251, "low": 1.228, "close": 1.241, "volume": 21255.51, "close_time": 1767981599999, "quote_volume": 26338.69171, "trades": 271, "taker_buy_base": 13512.86, "taker_buy_quote": 16737.33405 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.241, "high": 1.241, "low": 1.215, "close": 1.222, "volume": 16619.14, "close_time": 1767985199999, "quote_volume": 20343.61065, "trades": 232, "taker_buy_base": 8838.78, "taker_buy_quote": 10821.83479 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.221, "high": 1.221, "low": 1.208, "close": 1.212, "volume": 13273.02, "close_time": 1767988799999, "quote_volume": 16111.00193, "trades": 194, "taker_buy_base": 7459.46, "taker_buy_quote": 9053.52984 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.211, "high": 1.227, "low": 1.21, "close": 1.222, "volume": 14469.33, "close_time": 1767992399999, "quote_volume": 17658.12554, "trades": 188, "taker_buy_base": 5576.01, "taker_buy_quote": 6804.63391 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.221, "high": 1.237, "low": 1.218, "close": 1.237, "volume": 10736.0, "close_time": 1767995999999, "quote_volume": 13205.05961, "trades": 156, "taker_buy_base": 5603.51, "taker_buy_quote": 6893.33083 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.237, "high": 1.245, "low": 1.233, "close": 1.245, "volume": 10522.06, "close_time": 1767999599999, "quote_volume": 13037.22672, "trades": 124, "taker_buy_base": 2621.17, "taker_buy_quote": 3248.38034 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.244, "high": 1.252, "low": 1.243, "close": 1.252, "volume": 10266.88, "close_time": 1768003199999, "quote_volume": 12818.71358, "trades": 141, "taker_buy_base": 4042.66, "taker_buy_quote": 5050.01594 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.252, "high": 1.256, "low": 1.249, "close": 1.253, "volume": 11653.59, "close_time": 1768006799999, "quote_volume": 14605.36318, "trades": 120, "taker_buy_base": 5047.58, "taker_buy_quote": 6323.75735 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.253, "high": 1.258, "low": 1.253, "close": 1.258, "volume": 2752.98, "close_time": 1768010399999, "quote_volume": 3460.28215, "trades": 37, "taker_buy_base": 1390.13, "taker_buy_quote": 1746.66462 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.257, "high": 1.262, "low": 1.247, "close": 1.257, "volume": 10667.74, "close_time": 1768013999999, "quote_volume": 13403.12241, "trades": 139, "taker_buy_base": 4233.02, "taker_buy_quote": 5316.75421 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.257, "high": 1.267, "low": 1.255, "close": 1.267, "volume": 9283.12, "close_time": 1768017599999, "quote_volume": 11700.66276, "trades": 109, "taker_buy_base": 2913.76, "taker_buy_quote": 3668.66272 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.266, "high": 1.275, "low": 1.257, "close": 1.265, "volume": 20450.14, "close_time": 1768021199999, "quote_volume": 25906.32775, "trades": 228, "taker_buy_base": 11113.87, "taker_buy_quote": 14076.96745 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.264, "high": 1.285, "low": 1.264, "close": 1.283, "volume": 15245.82, "close_time": 1768024799999, "quote_volume": 19431.22396, "trades": 191, "taker_buy_base": 7219.85, "taker_buy_quote": 9200.55944 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.282, "high": 1.297, "low": 1.282, "close": 1.292, "volume": 27684.58, "close_time": 1768028399999, "quote_volume": 35718.02806, "trades": 257, "taker_buy_base": 18105.38, "taker_buy_quote": 23363.45769 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.292, "high": 1.302, "low": 1.288, "close": 1.288, "volume": 20058.7, "close_time": 1768031999999, "quote_volume": 25938.11074, "trades": 180, "taker_buy_base": 10772.01, "taker_buy_quote": 13933.70318 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.289, "high": 1.32, "low": 1.288, "close": 1.319, "volume": 41942.48, "close_time": 1768035599999, "quote_volume": 54792.06983, "trades": 447, "taker_buy_base": 25222.16, "taker_buy_quote": 32955.37575 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.321, "high": 1.34, "low": 1.296, "close": 1.305, "volume": 51209.66, "close_time": 1768039199999, "quote_volume": 67461.10543, "trades": 579, "taker_buy_base": 26389.26, "taker_buy_quote": 34763.91641 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.301, "high": 1.302, "low": 1.295, "close": 1.296, "volume": 9097.77, "close_time": 1768042799999, "quote_volume": 11808.93455, "trades": 98, "taker_buy_base": 4964.02, "taker_buy_quote": 6444.03528 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.297, "high": 1.299, "low": 1.29, "close": 1.295, "volume": 7881.15, "close_time": 1768046399999, "quote_volume": 10197.41989, "trades": 85, "taker_buy_base": 4130.08, "taker_buy_quote": 5346.351 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.296, "high": 1.302, "low": 1.286, "close": 1.302, "volume": 7841.88, "close_time": 1768049999999, "quote_volume": 10149.30179, "trades": 97, "taker_buy_base": 3538.63, "taker_buy_quote": 4580.98087 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.304, "high": 1.305, "low": 1.289, "close": 1.291, "volume": 7465.62, "close_time": 1768053599999, "quote_volume": 9652.00896, "trades": 82, "taker_buy_base": 3408.46, "taker_buy_quote": 4410.65278 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.291, "high": 1.295, "low": 1.288, "close": 1.29, "volume": 4184.06, "close_time": 1768057199999, "quote_volume": 5404.03331, "trades": 66, "taker_buy_base": 2620.7, "taker_buy_quote": 3384.57609 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.289, "high": 1.295, "low": 1.289, "close": 1.293, "volume": 6129.73, "close_time": 1768060799999, "quote_volume": 7918.88005, "trades": 75, "taker_buy_base": 2105.7, "taker_buy_quote": 2719.68962 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.292, "high": 1.293, "low": 1.288, "close": 1.292, "volume": 2991.29, "close_time": 1768064399999, "quote_volume": 3862.38687, "trades": 40, "taker_buy_base": 2119.51, "taker_buy_quote": 2737.52745 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.292, "high": 1.294, "low": 1.287, "close": 1.291, "volume": 8339.17, "close_time": 1768067999999, "quote_volume": 10768.67953, "trades": 77, "taker_buy_base": 4320.15, "taker_buy_quote": 5578.36766 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.293, "high": 1.296, "low": 1.289, "close": 1.29, "volume": 6553.64, "close_time": 1768071599999, "quote_volume": 8468.65161, "trades": 80, "taker_buy_base": 3314.44, "taker_buy_quote": 4284.26867 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.291, "high": 1.293, "low": 1.29, "close": 1.291, "volume": 4553.8, "close_time": 1768075199999, "quote_volume": 5879.67271, "trades": 61, "taker_buy_base": 2831.48, "taker_buy_quote": 3656.02258 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.291, "high": 1.298, "low": 1.286, "close": 1.292, "volume": 14486.07, "close_time": 1768078799999, "quote_volume": 18706.98661, "trades": 132, "taker_buy_base": 8041.14, "taker_buy_quote": 10379.98359 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.291, "high": 1.293, "low": 1.29, "close": 1.292, "volume": 4416.39, "close_time": 1768082399999, "quote_volume": 5701.73839, "trades": 47, "taker_buy_base": 2527.37, "taker_buy_quote": 3263.03614 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.291, "high": 1.295, "low": 1.288, "close": 1.288, "volume": 5389.9, "close_time": 1768085999999, "quote_volume": 6957.39663, "trades": 54, "taker_buy_base": 2682.09, "taker_buy_quote": 3461.88685 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.288, "high": 1.295, "low": 1.288, "close": 1.292, "volume": 5603.7, "close_time": 1768089599999, "quote_volume": 7233.67902, "trades": 49, "taker_buy_base": 2130.26, "taker_buy_quote": 2750.46314 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.292, "high": 1.295, "low": 1.291, "close": 1.294, "volume": 1795.35, "close_time": 1768093199999, "quote_volume": 2320.08163, "trades": 24, "taker_buy_base": 994.44, "taker_buy_quote": 1285.10341 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.292, "high": 1.296, "low": 1.29, "close": 1.295, "volume": 4271.67, "close_time": 1768096799999, "quote_volume": 5523.79237, "trades": 56, "taker_buy_base": 1932.18, "taker_buy_quote": 2498.64656 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.295, "high": 1.295, "low": 1.292, "close": 1.293, "volume": 3451.07, "close_time": 1768100399999, "quote_volume": 4463.7399, "trades": 48, "taker_buy_base": 1489.78, "taker_buy_quote": 1926.96532 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.293, "high": 1.302, "low": 1.293, "close": 1.297, "volume": 5303.16, "close_time": 1768103999999, "quote_volume": 6888.02177, "trades": 63, "taker_buy_base": 2521.14, "taker_buy_quote": 3272.55171 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.301, "high": 1.303, "low": 1.3, "close": 1.302, "volume": 3212.25, "close_time": 1768107599999, "quote_volume": 4182.04227, "trades": 42, "taker_buy_base": 1656.07, "taker_buy_quote": 2156.29048 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.297, "high": 1.297, "low": 1.294, "close": 1.295, "volume": 3416.12, "close_time": 1768111199999, "quote_volume": 4426.0021, "trades": 32, "taker_buy_base": 1970.86, "taker_buy_quote": 2553.2193 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.298, "high": 1.298, "low": 1.29, "close": 1.294, "volume": 2682.5, "close_time": 1768114799999, "quote_volume": 3465.32619, "trades": 38, "taker_buy_base": 1743.5, "taker_buy_quote": 2252.73423 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.292, "high": 1.295, "low": 1.292, "close": 1.294, "volume": 1252.07, "close_time": 1768118399999, "quote_volume": 1618.37915, "trades": 18, "taker_buy_base": 836.41, "taker_buy_quote": 1080.85841 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.295, "high": 1.298, "low": 1.29, "close": 1.298, "volume": 3864.11, "close_time": 1768121999999, "quote_volume": 5001.078, "trades": 52, "taker_buy_base": 1605.06, "taker_buy_quote": 2078.54407 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.299, "high": 1.3, "low": 1.292, "close": 1.294, "volume": 6648.0, "close_time": 1768125599999, "quote_volume": 8617.74891, "trades": 81, "taker_buy_base": 3044.65, "taker_buy_quote": 3949.2346 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.293, "high": 1.294, "low": 1.292, "close": 1.293, "volume": 1426.08, "close_time": 1768129199999, "quote_volume": 1844.78524, "trades": 20, "taker_buy_base": 1132.48, "taker_buy_quote": 1465.02412 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.293, "high": 1.294, "low": 1.291, "close": 1.292, "volume": 1054.55, "close_time": 1768132799999, "quote_volume": 1362.86588, "trades": 21, "taker_buy_base": 367.44, "taker_buy_quote": 474.90638 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.292, "high": 1.298, "low": 1.291, "close": 1.298, "volume": 2964.81, "close_time": 1768136399999, "quote_volume": 3834.57233, "trades": 42, "taker_buy_base": 1380.06, "taker_buy_quote": 1785.39226 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.297, "high": 1.297, "low": 1.291, "close": 1.292, "volume": 1412.47, "close_time": 1768139999999, "quote_volume": 1825.42477, "trades": 20, "taker_buy_base": 681.32, "taker_buy_quote": 880.81854 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.292, "high": 1.297, "low": 1.291, "close": 1.296, "volume": 1865.42, "close_time": 1768143599999, "quote_volume": 2414.63043, "trades": 27, "taker_buy_base": 765.56, "taker_buy_quote": 991.35576 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.298, "high": 1.299, "low": 1.288, "close": 1.293, "volume": 5193.34, "close_time": 1768147199999, "quote_volume": 6722.75882, "trades": 76, "taker_buy_base": 2851.63, "taker_buy_quote": 3694.32214 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.294, "high": 1.305, "low": 1.292, "close": 1.295, "volume": 5991.16, "close_time": 1768150799999, "quote_volume": 7776.10877, "trades": 87, "taker_buy_base": 3615.53, "taker_buy_quote": 4694.11563 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.295, "high": 1.297, "low": 1.287, "close": 1.296, "volume": 9430.33, "close_time": 1768154399999, "quote_volume": 12196.77785, "trades": 111, "taker_buy_base": 6215.92, "taker_buy_quote": 8043.90304 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.295, "high": 1.295, "low": 1.292, "close": 1.292, "volume": 4408.34, "close_time": 1768157999999, "quote_volume": 5702.51929, "trades": 64, "taker_buy_base": 2440.74, "taker_buy_quote": 3157.68255 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.293, "high": 1.293, "low": 1.289, "close": 1.291, "volume": 2006.79, "close_time": 1768161599999, "quote_volume": 2591.43751, "trades": 30, "taker_buy_base": 1320.47, "taker_buy_quote": 1705.53339 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.29, "high": 1.293, "low": 1.275, "close": 1.293, "volume": 20985.04, "close_time": 1768165199999, "quote_volume": 26946.21669, "trades": 271, "taker_buy_base": 9767.23, "taker_buy_quote": 12538.76741 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.29, "high": 1.293, "low": 1.284, "close": 1.291, "volume": 7453.16, "close_time": 1768168799999, "quote_volume": 9605.32403, "trades": 100, "taker_buy_base": 4003.8, "taker_buy_quote": 5161.65445 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.289, "high": 1.293, "low": 1.281, "close": 1.292, "volume": 9120.58, "close_time": 1768172399999, "quote_volume": 11743.22987, "trades": 81, "taker_buy_base": 2103.22, "taker_buy_quote": 2707.0631 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.286, "high": 1.296, "low": 1.284, "close": 1.294, "volume": 7845.58, "close_time": 1768175999999, "quote_volume": 10126.22918, "trades": 94, "taker_buy_base": 4075.05, "taker_buy_quote": 5255.24682 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.294, "high": 1.295, "low": 1.285, "close": 1.295, "volume": 11285.94, "close_time": 1768179599999, "quote_volume": 14567.52592, "trades": 152, "taker_buy_base": 6232.37, "taker_buy_quote": 8043.04486 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.296, "high": 1.301, "low": 1.289, "close": 1.294, "volume": 8951.33, "close_time": 1768183199999, "quote_volume": 11586.52343, "trades": 100, "taker_buy_base": 5391.89, "taker_buy_quote": 6979.91473 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.296, "high": 1.323, "low": 1.294, "close": 1.32, "volume": 10284.48, "close_time": 1768186799999, "quote_volume": 13499.78491, "trades": 127, "taker_buy_base": 4725.06, "taker_buy_quote": 6203.77233 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.321, "high": 1.323, "low": 1.307, "close": 1.307, "volume": 6519.45, "close_time": 1768190399999, "quote_volume": 8570.37027, "trades": 82, "taker_buy_base": 3254.36, "taker_buy_quote": 4273.99668 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.308, "high": 1.318, "low": 1.306, "close": 1.316, "volume": 4951.5, "close_time": 1768193999999, "quote_volume": 6500.29488, "trades": 67, "taker_buy_base": 1786.2, "taker_buy_quote": 2344.09778 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.316, "high": 1.317, "low": 1.308, "close": 1.308, "volume": 5346.19, "close_time": 1768197599999, "quote_volume": 7013.87833, "trades": 68, "taker_buy_base": 3161.38, "taker_buy_quote": 4147.26929 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.31, "high": 1.318, "low": 1.31, "close": 1.317, "volume": 5829.01, "close_time": 1768201199999, "quote_volume": 7661.10276, "trades": 64, "taker_buy_base": 2240.89, "taker_buy_quote": 2946.58546 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.318, "high": 1.32, "low": 1.305, "close": 1.309, "volume": 11705.01, "close_time": 1768204799999, "quote_volume": 15332.44338, "trades": 147, "taker_buy_base": 6128.03, "taker_buy_quote": 8021.69691 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.307, "high": 1.31, "low": 1.286, "close": 1.297, "volume": 9063.52, "close_time": 1768208399999, "quote_volume": 11785.49292, "trades": 107, "taker_buy_base": 3797.77, "taker_buy_quote": 4930.66779 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.297, "high": 1.298, "low": 1.281, "close": 1.282, "volume": 18578.68, "close_time": 1768211999999, "quote_volume": 23944.26567, "trades": 232, "taker_buy_base": 12869.54, "taker_buy_quote": 16583.35808 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.282, "high": 1.29, "low": 1.278, "close": 1.282, "volume": 16577.2, "close_time": 1768215599999, "quote_volume": 21252.86132, "trades": 134, "taker_buy_base": 5394.99, "taker_buy_quote": 6930.15847 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.285, "high": 1.294, "low": 1.284, "close": 1.292, "volume": 5260.21, "close_time": 1768219199999, "quote_volume": 6787.4263, "trades": 74, "taker_buy_base": 2298.07, "taker_buy_quote": 2967.07176 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.292, "high": 1.297, "low": 1.292, "close": 1.293, "volume": 2446.81, "close_time": 1768222799999, "quote_volume": 3168.19644, "trades": 41, "taker_buy_base": 1345.54, "taker_buy_quote": 1741.92072 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.295, "high": 1.296, "low": 1.287, "close": 1.29, "volume": 6348.0, "close_time": 1768226399999, "quote_volume": 8189.97248, "trades": 84, "taker_buy_base": 3240.72, "taker_buy_quote": 4180.52056 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.29, "high": 1.293, "low": 1.274, "close": 1.287, "volume": 24035.16, "close_time": 1768229999999, "quote_volume": 30818.7201, "trades": 321, "taker_buy_base": 11230.18, "taker_buy_quote": 14406.45429 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.288, "high": 1.302, "low": 1.285, "close": 1.295, "volume": 12902.12, "close_time": 1768233599999, "quote_volume": 16687.95213, "trades": 246, "taker_buy_base": 5713.4, "taker_buy_quote": 7396.86724 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.295, "high": 1.3, "low": 1.289, "close": 1.293, "volume": 13169.06, "close_time": 1768237199999, "quote_volume": 17031.89128, "trades": 226, "taker_buy_base": 8106.63, "taker_buy_quote": 10482.88756 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.293, "high": 1.295, "low": 1.28, "close": 1.29, "volume": 9618.47, "close_time": 1768240799999, "quote_volume": 12375.12949, "trades": 228, "taker_buy_base": 3554.98, "taker_buy_quote": 4572.55541 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.291, "high": 1.295, "low": 1.285, "close": 1.291, "volume": 7423.44, "close_time": 1768244399999, "quote_volume": 9589.88351, "trades": 137, "taker_buy_base": 4069.6, "taker_buy_quote": 5258.64448 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.291, "high": 1.296, "low": 1.289, "close": 1.294, "volume": 7558.24, "close_time": 1768247999999, "quote_volume": 9775.2027, "trades": 126, "taker_buy_base": 3829.16, "taker_buy_quote": 4952.74631 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.294, "high": 1.297, "low": 1.289, "close": 1.292, "volume": 12430.91, "close_time": 1768251599999, "quote_volume": 16058.94878, "trades": 155, "taker_buy_base": 4794.39, "taker_buy_quote": 6194.32999 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.292, "high": 1.294, "low": 1.285, "close": 1.287, "volume": 4676.13, "close_time": 1768255199999, "quote_volume": 6033.55982, "trades": 87, "taker_buy_base": 1831.44, "taker_buy_quote": 2365.33133 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.289, "high": 1.293, "low": 1.289, "close": 1.29, "volume": 4399.54, "close_time": 1768258799999, "quote_volume": 5681.56802, "trades": 84, "taker_buy_base": 1496.98, "taker_buy_quote": 1932.79381 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.293, "high": 1.293, "low": 1.287, "close": 1.287, "volume": 5260.96, "close_time": 1768262399999, "quote_volume": 6784.48672, "trades": 103, "taker_buy_base": 1536.66, "taker_buy_quote": 1981.10003 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.287, "high": 1.293, "low": 1.284, "close": 1.293, "volume": 8538.66, "close_time": 1768265999999, "quote_volume": 11010.11134, "trades": 126, "taker_buy_base": 3781.12, "taker_buy_quote": 4873.32718 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.292, "high": 1.298, "low": 1.286, "close": 1.292, "volume": 11431.81, "close_time": 1768269599999, "quote_volume": 14787.45748, "trades": 132, "taker_buy_base": 6700.09, "taker_buy_quote": 8669.48741 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.294, "high": 1.295, "low": 1.289, "close": 1.291, "volume": 3520.08, "close_time": 1768273199999, "quote_volume": 4550.80296, "trades": 61, "taker_buy_base": 2230.35, "taker_buy_quote": 2883.83088 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.292, "high": 1.295, "low": 1.282, "close": 1.291, "volume": 19574.84, "close_time": 1768276799999, "quote_volume": 25194.13646, "trades": 212, "taker_buy_base": 12246.27, "taker_buy_quote": 15762.77786 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.29, "high": 1.298, "low": 1.29, "close": 1.297, "volume": 4293.01, "close_time": 1768280399999, "quote_volume": 5565.88728, "trades": 100, "taker_buy_base": 1185.45, "taker_buy_quote": 1537.11249 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.3, "high": 1.303, "low": 1.292, "close": 1.292, "volume": 7083.56, "close_time": 1768283999999, "quote_volume": 9195.52637, "trades": 122, "taker_buy_base": 5148.53, "taker_buy_quote": 6684.32895 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.294, "high": 1.301, "low": 1.291, "close": 1.3, "volume": 2841.16, "close_time": 1768287599999, "quote_volume": 3679.72994, "trades": 43, "taker_buy_base": 1564.25, "taker_buy_quote": 2027.20986 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.3, "high": 1.303, "low": 1.294, "close": 1.296, "volume": 6649.11, "close_time": 1768291199999, "quote_volume": 8633.04788, "trades": 150, "taker_buy_base": 1959.84, "taker_buy_quote": 2545.41214 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.296, "high": 1.301, "low": 1.295, "close": 1.301, "volume": 4599.04, "close_time": 1768294799999, "quote_volume": 5974.53642, "trades": 94, "taker_buy_base": 2822.71, "taker_buy_quote": 3667.17647 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.302, "high": 1.307, "low": 1.299, "close": 1.3, "volume": 8307.34, "close_time": 1768298399999, "quote_volume": 10824.17202, "trades": 145, "taker_buy_base": 4475.26, "taker_buy_quote": 5833.63681 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.301, "high": 1.305, "low": 1.299, "close": 1.302, "volume": 13114.32, "close_time": 1768301999999, "quote_volume": 17078.81427, "trades": 163, "taker_buy_base": 5798.46, "taker_buy_quote": 7549.32254 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.303, "high": 1.304, "low": 1.299, "close": 1.303, "volume": 6269.54, "close_time": 1768305599999, "quote_volume": 8166.10326, "trades": 106, "taker_buy_base": 3193.16, "taker_buy_quote": 4159.44729 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.303, "high": 1.31, "low": 1.3, "close": 1.304, "volume": 12846.88, "close_time": 1768309199999, "quote_volume": 16762.26286, "trades": 168, "taker_buy_base": 7385.61, "taker_buy_quote": 9643.87149 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.304, "high": 1.315, "low": 1.298, "close": 1.306, "volume": 9614.21, "close_time": 1768312799999, "quote_volume": 12566.70474, "trades": 140, "taker_buy_base": 4667.61, "taker_buy_quote": 6102.50272 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.306, "high": 1.316, "low": 1.304, "close": 1.31, "volume": 16253.78, "close_time": 1768316399999, "quote_volume": 21305.06052, "trades": 218, "taker_buy_base": 8978.07, "taker_buy_quote": 11759.7291 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.31, "high": 1.318, "low": 1.302, "close": 1.318, "volume": 17891.11, "close_time": 1768319999999, "quote_volume": 23466.7989, "trades": 212, "taker_buy_base": 8059.73, "taker_buy_quote": 10565.37861 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.318, "high": 1.366, "low": 1.315, "close": 1.345, "volume": 91443.1, "close_time": 1768323599999, "quote_volume": 122295.95984, "trades": 889, "taker_buy_base": 46358.23, "taker_buy_quote": 61986.39782 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.348, "high": 1.348, "low": 1.334, "close": 1.339, "volume": 13863.89, "close_time": 1768327199999, "quote_volume": 18600.51899, "trades": 235, "taker_buy_base": 7067.69, "taker_buy_quote": 9481.42797 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.338, "high": 1.349, "low": 1.335, "close": 1.347, "volume": 26108.6, "close_time": 1768330799999, "quote_volume": 35038.52293, "trades": 384, "taker_buy_base": 14302.76, "taker_buy_quote": 19189.42586 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.345, "high": 1.356, "low": 1.345, "close": 1.355, "volume": 9480.02, "close_time": 1768334399999, "quote_volume": 12785.02358, "trades": 157, "taker_buy_base": 4012.27, "taker_buy_quote": 5410.76513 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.356, "high": 1.358, "low": 1.34, "close": 1.344, "volume": 8175.5, "close_time": 1768337999999, "quote_volume": 11001.85465, "trades": 147, "taker_buy_base": 4415.07, "taker_buy_quote": 5945.73265 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.344, "high": 1.35, "low": 1.336, "close": 1.337, "volume": 20872.0, "close_time": 1768341599999, "quote_volume": 28009.05537, "trades": 302, "taker_buy_base": 12118.04, "taker_buy_quote": 16265.52371 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.337, "high": 1.376, "low": 1.337, "close": 1.366, "volume": 30384.47, "close_time": 1768345199999, "quote_volume": 41455.22447, "trades": 353, "taker_buy_base": 15621.44, "taker_buy_quote": 21305.07691 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.37, "high": 1.38, "low": 1.368, "close": 1.379, "volume": 16747.05, "close_time": 1768348799999, "quote_volume": 23011.91054, "trades": 216, "taker_buy_base": 6277.74, "taker_buy_quote": 8629.14607 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.38, "high": 1.398, "low": 1.38, "close": 1.397, "volume": 18945.43, "close_time": 1768352399999, "quote_volume": 26297.51176, "trades": 290, "taker_buy_base": 7919.47, "taker_buy_quote": 10988.13091 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.397, "high": 1.401, "low": 1.39, "close": 1.398, "volume": 16856.8, "close_time": 1768355999999, "quote_volume": 23535.18946, "trades": 226, "taker_buy_base": 9564.69, "taker_buy_quote": 13350.78446 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.397, "high": 1.403, "low": 1.391, "close": 1.394, "volume": 12076.28, "close_time": 1768359599999, "quote_volume": 16886.32819, "trades": 169, "taker_buy_base": 4902.05, "taker_buy_quote": 6855.17476 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.396, "high": 1.402, "low": 1.393, "close": 1.401, "volume": 7578.13, "close_time": 1768363199999, "quote_volume": 10587.30285, "trades": 121, "taker_buy_base": 3574.06, "taker_buy_quote": 4991.60484 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.401, "high": 1.404, "low": 1.392, "close": 1.397, "volume": 10281.27, "close_time": 1768366799999, "quote_volume": 14348.6863, "trades": 156, "taker_buy_base": 5451.43, "taker_buy_quote": 7609.15327 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.396, "high": 1.401, "low": 1.393, "close": 1.396, "volume": 7163.1, "close_time": 1768370399999, "quote_volume": 10007.98878, "trades": 130, "taker_buy_base": 3427.57, "taker_buy_quote": 4790.12452 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.395, "high": 1.407, "low": 1.392, "close": 1.405, "volume": 6959.73, "close_time": 1768373999999, "quote_volume": 9750.90187, "trades": 118, "taker_buy_base": 4546.8, "taker_buy_quote": 6374.86237 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.404, "high": 1.404, "low": 1.394, "close": 1.399, "volume": 10946.51, "close_time": 1768377599999, "quote_volume": 15320.69248, "trades": 168, "taker_buy_base": 4981.31, "taker_buy_quote": 6969.61533 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.399, "high": 1.41, "low": 1.398, "close": 1.399, "volume": 10982.67, "close_time": 1768381199999, "quote_volume": 15430.83527, "trades": 166, "taker_buy_base": 5497.37, "taker_buy_quote": 7724.09424 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.4, "high": 1.404, "low": 1.395, "close": 1.396, "volume": 10974.71, "close_time": 1768384799999, "quote_volume": 15354.49314, "trades": 180, "taker_buy_base": 6646.14, "taker_buy_quote": 9301.02821 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.395, "high": 1.406, "low": 1.391, "close": 1.396, "volume": 13234.01, "close_time": 1768388399999, "quote_volume": 18493.53452, "trades": 187, "taker_buy_base": 6984.9, "taker_buy_quote": 9771.9128 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.397, "high": 1.397, "low": 1.384, "close": 1.393, "volume": 9258.37, "close_time": 1768391999999, "quote_volume": 12875.90358, "trades": 148, "taker_buy_base": 3622.7, "taker_buy_quote": 5043.08696 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.393, "high": 1.399, "low": 1.39, "close": 1.397, "volume": 6379.53, "close_time": 1768395599999, "quote_volume": 8894.79279, "trades": 105, "taker_buy_base": 3558.49, "taker_buy_quote": 4961.10978 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.397, "high": 1.399, "low": 1.393, "close": 1.396, "volume": 6389.26, "close_time": 1768399199999, "quote_volume": 8919.3572, "trades": 105, "taker_buy_base": 3630.1, "taker_buy_quote": 5066.98814 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.396, "high": 1.42, "low": 1.396, "close": 1.414, "volume": 19588.17, "close_time": 1768402799999, "quote_volume": 27644.93716, "trades": 226, "taker_buy_base": 11694.73, "taker_buy_quote": 16524.42711 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.413, "high": 1.419, "low": 1.395, "close": 1.4, "volume": 18179.01, "close_time": 1768406399999, "quote_volume": 25605.84804, "trades": 214, "taker_buy_base": 13363.82, "taker_buy_quote": 18828.60972 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.401, "high": 1.429, "low": 1.4, "close": 1.408, "volume": 16604.59, "close_time": 1768409999999, "quote_volume": 23464.07866, "trades": 195, "taker_buy_base": 8809.26, "taker_buy_quote": 12461.22761 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.408, "high": 1.412, "low": 1.392, "close": 1.397, "volume": 14823.24, "close_time": 1768413599999, "quote_volume": 20791.51534, "trades": 176, "taker_buy_base": 8741.61, "taker_buy_quote": 12275.10583 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.396, "high": 1.4, "low": 1.384, "close": 1.397, "volume": 11570.27, "close_time": 1768417199999, "quote_volume": 16132.45749, "trades": 147, "taker_buy_base": 4875.18, "taker_buy_quote": 6799.45688 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.396, "high": 1.419, "low": 1.393, "close": 1.414, "volume": 22168.32, "close_time": 1768420799999, "quote_volume": 31148.10554, "trades": 254, "taker_buy_base": 12001.68, "taker_buy_quote": 16874.91037 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.415, "high": 1.419, "low": 1.412, "close": 1.417, "volume": 8587.89, "close_time": 1768424399999, "quote_volume": 12151.07257, "trades": 118, "taker_buy_base": 3800.79, "taker_buy_quote": 5380.51994 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.417, "high": 1.418, "low": 1.409, "close": 1.409, "volume": 10318.6, "close_time": 1768427999999, "quote_volume": 14572.72251, "trades": 115, "taker_buy_base": 4133.72, "taker_buy_quote": 5841.68061 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.413, "high": 1.413, "low": 1.406, "close": 1.409, "volume": 9493.62, "close_time": 1768431599999, "quote_volume": 13370.3211, "trades": 69, "taker_buy_base": 6350.97, "taker_buy_quote": 8943.29184 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.41, "high": 1.413, "low": 1.409, "close": 1.409, "volume": 2950.63, "close_time": 1768435199999, "quote_volume": 4162.87477, "trades": 31, "taker_buy_base": 1399.74, "taker_buy_quote": 1973.38464 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.41, "high": 1.411, "low": 1.397, "close": 1.398, "volume": 9519.66, "close_time": 1768438799999, "quote_volume": 13404.06502, "trades": 160, "taker_buy_base": 4329.82, "taker_buy_quote": 6099.93599 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.399, "high": 1.403, "low": 1.392, "close": 1.4, "volume": 6005.73, "close_time": 1768442399999, "quote_volume": 8394.37772, "trades": 81, "taker_buy_base": 3637.06, "taker_buy_quote": 5083.92352 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.4, "high": 1.404, "low": 1.391, "close": 1.398, "volume": 14146.99, "close_time": 1768445999999, "quote_volume": 19798.67981, "trades": 188, "taker_buy_base": 4888.97, "taker_buy_quote": 6846.14852 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.4, "high": 1.4, "low": 1.371, "close": 1.378, "volume": 17341.27, "close_time": 1768449599999, "quote_volume": 23995.58763, "trades": 226, "taker_buy_base": 7502.9, "taker_buy_quote": 10371.22223 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.379, "high": 1.391, "low": 1.379, "close": 1.39, "volume": 10782.73, "close_time": 1768453199999, "quote_volume": 14948.70354, "trades": 152, "taker_buy_base": 5037.85, "taker_buy_quote": 6983.36889 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.391, "high": 1.397, "low": 1.386, "close": 1.396, "volume": 10327.08, "close_time": 1768456799999, "quote_volume": 14372.69986, "trades": 142, "taker_buy_base": 5180.47, "taker_buy_quote": 7206.73944 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.397, "high": 1.409, "low": 1.394, "close": 1.401, "volume": 22685.44, "close_time": 1768460399999, "quote_volume": 31818.69406, "trades": 217, "taker_buy_base": 15634.13, "taker_buy_quote": 21936.99206 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.401, "high": 1.403, "low": 1.397, "close": 1.4, "volume": 6535.98, "close_time": 1768463999999, "quote_volume": 9153.06143, "trades": 87, "taker_buy_base": 2804.98, "taker_buy_quote": 3927.5185 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.4, "high": 1.411, "low": 1.4, "close": 1.409, "volume": 9596.91, "close_time": 1768467599999, "quote_volume": 13499.81422, "trades": 124, "taker_buy_base": 3142.71, "taker_buy_quote": 4417.36433 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.408, "high": 1.429, "low": 1.408, "close": 1.427, "volume": 15246.83, "close_time": 1768471199999, "quote_volume": 21626.70369, "trades": 177, "taker_buy_base": 9251.28, "taker_buy_quote": 13126.65582 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.427, "high": 1.427, "low": 1.42, "close": 1.422, "volume": 8817.0, "close_time": 1768474799999, "quote_volume": 12539.83846, "trades": 120, "taker_buy_base": 5535.38, "taker_buy_quote": 7873.44584 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.423, "high": 1.428, "low": 1.419, "close": 1.421, "volume": 12312.01, "close_time": 1768478399999, "quote_volume": 17541.26561, "trades": 128, "taker_buy_base": 8171.6, "taker_buy_quote": 11643.09579 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.424, "high": 1.43, "low": 1.421, "close": 1.424, "volume": 5610.2, "close_time": 1768481999999, "quote_volume": 7997.25822, "trades": 77, "taker_buy_base": 2256.52, "taker_buy_quote": 3214.54246 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.425, "high": 1.427, "low": 1.418, "close": 1.42, "volume": 12182.42, "close_time": 1768485599999, "quote_volume": 17334.12492, "trades": 149, "taker_buy_base": 3503.43, "taker_buy_quote": 4985.62759 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.422, "high": 1.429, "low": 1.395, "close": 1.407, "volume": 17407.15, "close_time": 1768489199999, "quote_volume": 24662.30309, "trades": 212, "taker_buy_base": 13290.22, "taker_buy_quote": 18834.56648 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.407, "high": 1.41, "low": 1.387, "close": 1.407, "volume": 17199.25, "close_time": 1768492799999, "quote_volume": 24059.10455, "trades": 253, "taker_buy_base": 7891.76, "taker_buy_quote": 11037.13666 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.404, "high": 1.404, "low": 1.394, "close": 1.396, "volume": 7505.42, "close_time": 1768496399999, "quote_volume": 10496.90946, "trades": 150, "taker_buy_base": 3765.63, "taker_buy_quote": 5268.39006 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.397, "high": 1.402, "low": 1.39, "close": 1.392, "volume": 12244.0, "close_time": 1768499999999, "quote_volume": 17091.16762, "trades": 181, "taker_buy_base": 5039.96, "taker_buy_quote": 7037.52018 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.391, "high": 1.399, "low": 1.385, "close": 1.397, "volume": 42366.24, "close_time": 1768503599999, "quote_volume": 59015.23361, "trades": 633, "taker_buy_base": 14338.04, "taker_buy_quote": 19975.68807 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.397, "high": 1.399, "low": 1.386, "close": 1.397, "volume": 26644.13, "close_time": 1768507199999, "quote_volume": 37127.13435, "trades": 377, "taker_buy_base": 11704.92, "taker_buy_quote": 16310.49265 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.397, "high": 1.4, "low": 1.372, "close": 1.384, "volume": 26442.09, "close_time": 1768510799999, "quote_volume": 36564.49548, "trades": 383, "taker_buy_base": 9206.68, "taker_buy_quote": 12745.91795 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.382, "high": 1.39, "low": 1.381, "close": 1.39, "volume": 4296.15, "close_time": 1768514399999, "quote_volume": 5961.34775, "trades": 98, "taker_buy_base": 2487.8, "taker_buy_quote": 3454.1807 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.391, "high": 1.394, "low": 1.383, "close": 1.391, "volume": 3586.9, "close_time": 1768517999999, "quote_volume": 4978.62764, "trades": 76, "taker_buy_base": 2003.47, "taker_buy_quote": 2781.67276 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.391, "high": 1.398, "low": 1.387, "close": 1.398, "volume": 6719.93, "close_time": 1768521599999, "quote_volume": 9377.15448, "trades": 123, "taker_buy_base": 4109.11, "taker_buy_quote": 5732.32874 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.399, "high": 1.402, "low": 1.387, "close": 1.388, "volume": 19847.17, "close_time": 1768525199999, "quote_volume": 27683.4244, "trades": 262, "taker_buy_base": 10467.7, "taker_buy_quote": 14586.99815 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.388, "high": 1.388, "low": 1.38, "close": 1.38, "volume": 5232.02, "close_time": 1768528799999, "quote_volume": 7232.78257, "trades": 148, "taker_buy_base": 2880.39, "taker_buy_quote": 3982.19198 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.38, "high": 1.383, "low": 1.375, "close": 1.38, "volume": 4770.17, "close_time": 1768532399999, "quote_volume": 6572.5398, "trades": 98, "taker_buy_base": 1950.44, "taker_buy_quote": 2687.95736 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.38, "high": 1.382, "low": 1.371, "close": 1.375, "volume": 6599.42, "close_time": 1768535999999, "quote_volume": 9084.7683, "trades": 108, "taker_buy_base": 4009.81, "taker_buy_quote": 5523.10873 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.372, "high": 1.381, "low": 1.368, "close": 1.372, "volume": 8026.65, "close_time": 1768539599999, "quote_volume": 11034.70661, "trades": 108, "taker_buy_base": 3235.4, "taker_buy_quote": 4445.03833 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.373, "high": 1.382, "low": 1.373, "close": 1.378, "volume": 5286.7, "close_time": 1768543199999, "quote_volume": 7278.77725, "trades": 78, "taker_buy_base": 2816.12, "taker_buy_quote": 3879.20505 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.378, "high": 1.378, "low": 1.371, "close": 1.375, "volume": 8920.47, "close_time": 1768546799999, "quote_volume": 12256.3895, "trades": 118, "taker_buy_base": 5744.94, "taker_buy_quote": 7894.41807 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.376, "high": 1.377, "low": 1.364, "close": 1.371, "volume": 21363.9, "close_time": 1768550399999, "quote_volume": 29289.85742, "trades": 201, "taker_buy_base": 6338.0, "taker_buy_quote": 8695.94929 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.372, "high": 1.377, "low": 1.37, "close": 1.373, "volume": 6321.74, "close_time": 1768553999999, "quote_volume": 8679.84756, "trades": 80, "taker_buy_base": 4289.94, "taker_buy_quote": 5887.6281 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.372, "high": 1.378, "low": 1.372, "close": 1.375, "volume": 3451.36, "close_time": 1768557599999, "quote_volume": 4747.62352, "trades": 46, "taker_buy_base": 1592.61, "taker_buy_quote": 2191.77836 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.377, "high": 1.377, "low": 1.368, "close": 1.369, "volume": 3388.78, "close_time": 1768561199999, "quote_volume": 4652.73129, "trades": 48, "taker_buy_base": 907.68, "taker_buy_quote": 1247.4942 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.369, "high": 1.369, "low": 1.36, "close": 1.362, "volume": 20245.16, "close_time": 1768564799999, "quote_volume": 27601.52714, "trades": 253, "taker_buy_base": 9973.82, "taker_buy_quote": 13603.88643 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.362, "high": 1.366, "low": 1.362, "close": 1.362, "volume": 8708.13, "close_time": 1768568399999, "quote_volume": 11873.4957, "trades": 82, "taker_buy_base": 4523.46, "taker_buy_quote": 6169.71166 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.36, "high": 1.36, "low": 1.348, "close": 1.352, "volume": 28078.19, "close_time": 1768571999999, "quote_volume": 38053.02613, "trades": 293, "taker_buy_base": 12532.66, "taker_buy_quote": 16989.35982 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.352, "high": 1.359, "low": 1.35, "close": 1.35, "volume": 7042.85, "close_time": 1768575599999, "quote_volume": 9540.14823, "trades": 103, "taker_buy_base": 3571.46, "taker_buy_quote": 4840.25278 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.35, "high": 1.354, "low": 1.329, "close": 1.339, "volume": 16538.36, "close_time": 1768579199999, "quote_volume": 22176.38587, "trades": 267, "taker_buy_base": 7102.69, "taker_buy_quote": 9532.76484 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.338, "high": 1.347, "low": 1.335, "close": 1.341, "volume": 8618.95, "close_time": 1768582799999, "quote_volume": 11558.85952, "trades": 103, "taker_buy_base": 5475.07, "taker_buy_quote": 7341.76857 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.341, "high": 1.348, "low": 1.34, "close": 1.345, "volume": 10507.17, "close_time": 1768586399999, "quote_volume": 14120.12837, "trades": 123, "taker_buy_base": 4098.68, "taker_buy_quote": 5506.48607 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.345, "high": 1.348, "low": 1.344, "close": 1.344, "volume": 4914.29, "close_time": 1768589999999, "quote_volume": 6613.64845, "trades": 80, "taker_buy_base": 2529.77, "taker_buy_quote": 3405.4792 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.343, "high": 1.343, "low": 1.339, "close": 1.341, "volume": 4593.22, "close_time": 1768593599999, "quote_volume": 6159.52073, "trades": 50, "taker_buy_base": 3286.2, "taker_buy_quote": 4407.12469 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.341, "high": 1.36, "low": 1.339, "close": 1.354, "volume": 22145.65, "close_time": 1768597199999, "quote_volume": 29995.60483, "trades": 232, "taker_buy_base": 17454.56, "taker_buy_quote": 23652.60721 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.354, "high": 1.358, "low": 1.353, "close": 1.354, "volume": 4348.16, "close_time": 1768600799999, "quote_volume": 5893.03105, "trades": 69, "taker_buy_base": 964.78, "taker_buy_quote": 1307.1453 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.352, "high": 1.354, "low": 1.348, "close": 1.348, "volume": 2147.56, "close_time": 1768604399999, "quote_volume": 2896.40978, "trades": 25, "taker_buy_base": 1534.14, "taker_buy_quote": 2068.63372 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.35, "high": 1.354, "low": 1.35, "close": 1.352, "volume": 2928.38, "close_time": 1768607999999, "quote_volume": 3958.03346, "trades": 33, "taker_buy_base": 1137.23, "taker_buy_quote": 1537.05755 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.353, "high": 1.353, "low": 1.346, "close": 1.347, "volume": 3188.85, "close_time": 1768611599999, "quote_volume": 4299.12863, "trades": 62, "taker_buy_base": 1467.74, "taker_buy_quote": 1978.79446 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.346, "high": 1.349, "low": 1.345, "close": 1.349, "volume": 3811.24, "close_time": 1768615199999, "quote_volume": 5132.6141, "trades": 66, "taker_buy_base": 1978.82, "taker_buy_quote": 2665.38227 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.346, "high": 1.347, "low": 1.343, "close": 1.345, "volume": 1765.16, "close_time": 1768618799999, "quote_volume": 2374.35773, "trades": 24, "taker_buy_base": 572.57, "taker_buy_quote": 770.56122 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.344, "high": 1.345, "low": 1.341, "close": 1.343, "volume": 2139.03, "close_time": 1768622399999, "quote_volume": 2872.17136, "trades": 36, "taker_buy_base": 1261.9, "taker_buy_quote": 1694.33993 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.341, "high": 1.342, "low": 1.34, "close": 1.342, "volume": 2504.04, "close_time": 1768625999999, "quote_volume": 3358.08782, "trades": 49, "taker_buy_base": 1162.11, "taker_buy_quote": 1558.01837 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.342, "high": 1.342, "low": 1.34, "close": 1.341, "volume": 2766.84, "close_time": 1768629599999, "quote_volume": 3709.96049, "trades": 44, "taker_buy_base": 1598.63, "taker_buy_quote": 2143.95159 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.337, "high": 1.338, "low": 1.335, "close": 1.337, "volume": 2031.34, "close_time": 1768633199999, "quote_volume": 2714.51323, "trades": 36, "taker_buy_base": 1289.83, "taker_buy_quote": 1723.71526 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.336, "high": 1.337, "low": 1.335, "close": 1.335, "volume": 4026.7, "close_time": 1768636799999, "quote_volume": 5377.05658, "trades": 68, "taker_buy_base": 2936.95, "taker_buy_quote": 3922.17958 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.335, "high": 1.335, "low": 1.331, "close": 1.335, "volume": 5547.89, "close_time": 1768640399999, "quote_volume": 7398.42328, "trades": 78, "taker_buy_base": 2161.51, "taker_buy_quote": 2884.54677 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.335, "high": 1.336, "low": 1.328, "close": 1.331, "volume": 7818.29, "close_time": 1768643999999, "quote_volume": 10409.34946, "trades": 144, "taker_buy_base": 5292.06, "taker_buy_quote": 7047.01131 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.33, "high": 1.331, "low": 1.327, "close": 1.328, "volume": 6835.94, "close_time": 1768647599999, "quote_volume": 9080.42407, "trades": 157, "taker_buy_base": 4848.18, "taker_buy_quote": 6439.96911 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.327, "high": 1.327, "low": 1.322, "close": 1.325, "volume": 8247.1, "close_time": 1768651199999, "quote_volume": 10926.30861, "trades": 155, "taker_buy_base": 4743.22, "taker_buy_quote": 6283.13909 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.325, "high": 1.328, "low": 1.323, "close": 1.326, "volume": 2035.99, "close_time": 1768654799999, "quote_volume": 2697.76594, "trades": 38, "taker_buy_base": 1276.23, "taker_buy_quote": 1690.88164 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.325, "high": 1.329, "low": 1.325, "close": 1.328, "volume": 1551.9, "close_time": 1768658399999, "quote_volume": 2060.09889, "trades": 24, "taker_buy_base": 840.74, "taker_buy_quote": 1115.72877 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.328, "high": 1.334, "low": 1.326, "close": 1.333, "volume": 3211.48, "close_time": 1768661999999, "quote_volume": 4269.30326, "trades": 43, "taker_buy_base": 1727.82, "taker_buy_quote": 2295.16656 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.331, "high": 1.349, "low": 1.331, "close": 1.341, "volume": 7133.21, "close_time": 1768665599999, "quote_volume": 9573.88078, "trades": 98, "taker_buy_base": 3860.73, "taker_buy_quote": 5184.73857 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.341, "high": 1.341, "low": 1.335, "close": 1.336, "volume": 2768.3, "close_time": 1768669199999, "quote_volume": 3700.78888, "trades": 38, "taker_buy_base": 808.64, "taker_buy_quote": 1080.29425 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.335, "high": 1.335, "low": 1.329, "close": 1.33, "volume": 5372.34, "close_time": 1768672799999, "quote_volume": 7153.70781, "trades": 77, "taker_buy_base": 1801.0, "taker_buy_quote": 2397.47958 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.329, "high": 1.33, "low": 1.325, "close": 1.327, "volume": 4693.29, "close_time": 1768676399999, "quote_volume": 6223.91928, "trades": 81, "taker_buy_base": 3434.24, "taker_buy_quote": 4554.42378 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.326, "high": 1.328, "low": 1.322, "close": 1.322, "volume": 5246.86, "close_time": 1768679999999, "quote_volume": 6947.23445, "trades": 92, "taker_buy_base": 4321.67, "taker_buy_quote": 5722.72237 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.323, "high": 1.325, "low": 1.323, "close": 1.325, "volume": 542.27, "close_time": 1768683599999, "quote_volume": 717.95163, "trades": 13, "taker_buy_base": 232.93, "taker_buy_quote": 308.32472 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.324, "high": 1.324, "low": 1.318, "close": 1.321, "volume": 3811.54, "close_time": 1768687199999, "quote_volume": 5034.68288, "trades": 52, "taker_buy_base": 946.24, "taker_buy_quote": 1250.63541 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.32, "high": 1.32, "low": 1.299, "close": 1.311, "volume": 24023.84, "close_time": 1768690799999, "quote_volume": 31457.88111, "trades": 169, "taker_buy_base": 8356.45, "taker_buy_quote": 10977.15681 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.311, "high": 1.313, "low": 1.305, "close": 1.309, "volume": 14923.64, "close_time": 1768694399999, "quote_volume": 19539.62427, "trades": 127, "taker_buy_base": 4173.5, "taker_buy_quote": 5469.01179 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.308, "high": 1.314, "low": 1.305, "close": 1.31, "volume": 5924.4, "close_time": 1768697999999, "quote_volume": 7764.59528, "trades": 80, "taker_buy_base": 3590.2, "taker_buy_quote": 4706.47324 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.31, "high": 1.314, "low": 1.308, "close": 1.312, "volume": 8264.16, "close_time": 1768701599999, "quote_volume": 10828.05803, "trades": 94, "taker_buy_base": 2309.53, "taker_buy_quote": 3024.75305 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.314, "high": 1.316, "low": 1.306, "close": 1.306, "volume": 4233.15, "close_time": 1768705199999, "quote_volume": 5550.08704, "trades": 76, "taker_buy_base": 1128.91, "taker_buy_quote": 1481.27406 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.307, "high": 1.313, "low": 1.307, "close": 1.312, "volume": 8688.02, "close_time": 1768708799999, "quote_volume": 11379.2687, "trades": 222, "taker_buy_base": 5543.17, "taker_buy_quote": 7261.40721 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.311, "high": 1.317, "low": 1.311, "close": 1.311, "volume": 7924.57, "close_time": 1768712399999, "quote_volume": 10415.14962, "trades": 100, "taker_buy_base": 2632.7, "taker_buy_quote": 3460.53354 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.311, "high": 1.321, "low": 1.311, "close": 1.321, "volume": 6529.57, "close_time": 1768715999999, "quote_volume": 8593.7809, "trades": 65, "taker_buy_base": 5086.06, "taker_buy_quote": 6692.22186 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.322, "high": 1.324, "low": 1.319, "close": 1.32, "volume": 2401.15, "close_time": 1768719599999, "quote_volume": 3173.41643, "trades": 33, "taker_buy_base": 1483.54, "taker_buy_quote": 1960.13313 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.319, "high": 1.319, "low": 1.309, "close": 1.309, "volume": 5110.43, "close_time": 1768723199999, "quote_volume": 6710.18699, "trades": 79, "taker_buy_base": 2347.11, "taker_buy_quote": 3078.54404 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.31, "high": 1.32, "low": 1.309, "close": 1.32, "volume": 1551.5, "close_time": 1768726799999, "quote_volume": 2035.92873, "trades": 26, "taker_buy_base": 874.18, "taker_buy_quote": 1146.05751 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.321, "high": 1.332, "low": 1.32, "close": 1.332, "volume": 5369.25, "close_time": 1768730399999, "quote_volume": 7121.32309, "trades": 76, "taker_buy_base": 2673.48, "taker_buy_quote": 3547.04168 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.328, "high": 1.339, "low": 1.325, "close": 1.332, "volume": 20667.93, "close_time": 1768733999999, "quote_volume": 27556.46026, "trades": 168, "taker_buy_base": 15835.52, "taker_buy_quote": 21123.86286 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.332, "high": 1.342, "low": 1.332, "close": 1.34, "volume": 3075.81, "close_time": 1768737599999, "quote_volume": 4118.64011, "trades": 44, "taker_buy_base": 1055.29, "taker_buy_quote": 1414.93149 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.339, "high": 1.339, "low": 1.332, "close": 1.333, "volume": 4770.08, "close_time": 1768741199999, "quote_volume": 6360.71621, "trades": 67, "taker_buy_base": 2660.15, "taker_buy_quote": 3546.2666 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.333, "high": 1.335, "low": 1.327, "close": 1.331, "volume": 5874.15, "close_time": 1768744799999, "quote_volume": 7817.8095, "trades": 78, "taker_buy_base": 3431.92, "taker_buy_quote": 4567.65943 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.33, "high": 1.338, "low": 1.325, "close": 1.327, "volume": 13586.37, "close_time": 1768748399999, "quote_volume": 18062.98205, "trades": 143, "taker_buy_base": 8169.68, "taker_buy_quote": 10857.90306 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.329, "high": 1.345, "low": 1.329, "close": 1.344, "volume": 3583.48, "close_time": 1768751999999, "quote_volume": 4797.96685, "trades": 47, "taker_buy_base": 2079.52, "taker_buy_quote": 2782.04626 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.342, "high": 1.343, "low": 1.34, "close": 1.34, "volume": 2060.29, "close_time": 1768755599999, "quote_volume": 2764.88167, "trades": 25, "taker_buy_base": 964.37, "taker_buy_quote": 1294.29932 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.341, "high": 1.351, "low": 1.341, "close": 1.351, "volume": 6586.81, "close_time": 1768759199999, "quote_volume": 8869.92782, "trades": 68, "taker_buy_base": 3905.79, "taker_buy_quote": 5259.08838 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.348, "high": 1.364, "low": 1.348, "close": 1.364, "volume": 8238.56, "close_time": 1768762799999, "quote_volume": 11160.70397, "trades": 100, "taker_buy_base": 5743.42, "taker_buy_quote": 7778.30403 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.364, "high": 1.365, "low": 1.359, "close": 1.361, "volume": 9004.13, "close_time": 1768766399999, "quote_volume": 12276.50534, "trades": 82, "taker_buy_base": 2544.07, "taker_buy_quote": 3467.73467 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.361, "high": 1.365, "low": 1.356, "close": 1.357, "volume": 7562.08, "close_time": 1768769999999, "quote_volume": 10284.3598, "trades": 82, "taker_buy_base": 3866.17, "taker_buy_quote": 5253.92811 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.359, "high": 1.365, "low": 1.358, "close": 1.363, "volume": 4363.74, "close_time": 1768773599999, "quote_volume": 5934.82867, "trades": 91, "taker_buy_base": 2094.66, "taker_buy_quote": 2848.94692 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.363, "high": 1.365, "low": 1.361, "close": 1.365, "volume": 2222.46, "close_time": 1768777199999, "quote_volume": 3028.14585, "trades": 58, "taker_buy_base": 960.93, "taker_buy_quote": 1309.40486 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.366, "high": 1.366, "low": 1.314, "close": 1.314, "volume": 18350.19, "close_time": 1768780799999, "quote_volume": 24452.13192, "trades": 234, "taker_buy_base": 10339.08, "taker_buy_quote": 13758.35989 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.312, "high": 1.313, "low": 1.217, "close": 1.281, "volume": 149324.02, "close_time": 1768784399999, "quote_volume": 189671.44871, "trades": 1574, "taker_buy_base": 80749.67, "taker_buy_quote": 102667.9185 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.277, "high": 1.282, "low": 1.271, "close": 1.276, "volume": 7721.53, "close_time": 1768787999999, "quote_volume": 9863.00615, "trades": 118, "taker_buy_base": 3394.59, "taker_buy_quote": 4334.58513 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.277, "high": 1.279, "low": 1.274, "close": 1.279, "volume": 2011.48, "close_time": 1768791599999, "quote_volume": 2567.96547, "trades": 32, "taker_buy_base": 774.57, "taker_buy_quote": 988.81555 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.28, "high": 1.281, "low": 1.27, "close": 1.271, "volume": 14367.76, "close_time": 1768795199999, "quote_volume": 18265.25599, "trades": 155, "taker_buy_base": 10459.86, "taker_buy_quote": 13295.44149 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.27, "high": 1.275, "low": 1.269, "close": 1.27, "volume": 13523.12, "close_time": 1768798799999, "quote_volume": 17194.90148, "trades": 149, "taker_buy_base": 4391.57, "taker_buy_quote": 5583.9386 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.271, "high": 1.272, "low": 1.265, "close": 1.266, "volume": 8320.25, "close_time": 1768802399999, "quote_volume": 10546.0796, "trades": 86, "taker_buy_base": 4139.62, "taker_buy_quote": 5247.42607 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.266, "high": 1.266, "low": 1.257, "close": 1.261, "volume": 9084.69, "close_time": 1768805999999, "quote_volume": 11456.09137, "trades": 122, "taker_buy_base": 5049.06, "taker_buy_quote": 6370.90275 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.262, "high": 1.266, "low": 1.26, "close": 1.264, "volume": 5599.27, "close_time": 1768809599999, "quote_volume": 7071.3447, "trades": 77, "taker_buy_base": 3125.02, "taker_buy_quote": 3946.35035 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.265, "high": 1.284, "low": 1.265, "close": 1.279, "volume": 8839.65, "close_time": 1768813199999, "quote_volume": 11287.89161, "trades": 105, "taker_buy_base": 4550.22, "taker_buy_quote": 5803.39815 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.279, "high": 1.279, "low": 1.269, "close": 1.269, "volume": 8492.22, "close_time": 1768816799999, "quote_volume": 10802.21923, "trades": 116, "taker_buy_base": 4011.73, "taker_buy_quote": 5102.86674 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.269, "high": 1.27, "low": 1.263, "close": 1.27, "volume": 14778.77, "close_time": 1768820399999, "quote_volume": 18719.80067, "trades": 149, "taker_buy_base": 10672.01, "taker_buy_quote": 13522.5921 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.272, "high": 1.284, "low": 1.271, "close": 1.28, "volume": 9593.95, "close_time": 1768823999999, "quote_volume": 12279.45702, "trades": 119, "taker_buy_base": 6027.83, "taker_buy_quote": 7720.93878 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.281, "high": 1.287, "low": 1.276, "close": 1.284, "volume": 5076.03, "close_time": 1768827599999, "quote_volume": 6510.65191, "trades": 87, "taker_buy_base": 1696.83, "taker_buy_quote": 2176.76582 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.285, "high": 1.285, "low": 1.275, "close": 1.275, "volume": 7500.04, "close_time": 1768831199999, "quote_volume": 9611.97835, "trades": 78, "taker_buy_base": 2315.48, "taker_buy_quote": 2963.77625 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.276, "high": 1.279, "low": 1.274, "close": 1.276, "volume": 3139.79, "close_time": 1768834799999, "quote_volume": 4006.81486, "trades": 39, "taker_buy_base": 2132.91, "taker_buy_quote": 2723.04018 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.278, "high": 1.279, "low": 1.275, "close": 1.278, "volume": 3603.34, "close_time": 1768838399999, "quote_volume": 4602.42115, "trades": 44, "taker_buy_base": 1497.28, "taker_buy_quote": 1912.73816 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.279, "high": 1.293, "low": 1.279, "close": 1.293, "volume": 7430.08, "close_time": 1768841999999, "quote_volume": 9545.72475, "trades": 84, "taker_buy_base": 4167.52, "taker_buy_quote": 5350.71282 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.293, "high": 1.298, "low": 1.292, "close": 1.297, "volume": 6453.88, "close_time": 1768845599999, "quote_volume": 8364.26937, "trades": 120, "taker_buy_base": 3201.14, "taker_buy_quote": 4149.48857 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.297, "high": 1.297, "low": 1.289, "close": 1.296, "volume": 5233.42, "close_time": 1768849199999, "quote_volume": 6773.11851, "trades": 61, "taker_buy_base": 2960.07, "taker_buy_quote": 3831.70343 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.297, "high": 1.299, "low": 1.295, "close": 1.298, "volume": 3623.21, "close_time": 1768852799999, "quote_volume": 4700.61611, "trades": 44, "taker_buy_base": 1096.78, "taker_buy_quote": 1423.0501 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.299, "high": 1.3, "low": 1.295, "close": 1.296, "volume": 3769.87, "close_time": 1768856399999, "quote_volume": 4892.18029, "trades": 43, "taker_buy_base": 1678.36, "taker_buy_quote": 2178.42952 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.299, "high": 1.301, "low": 1.291, "close": 1.291, "volume": 3240.56, "close_time": 1768859999999, "quote_volume": 4199.78057, "trades": 38, "taker_buy_base": 1618.31, "taker_buy_quote": 2100.56944 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.291, "high": 1.291, "low": 1.285, "close": 1.288, "volume": 2965.18, "close_time": 1768863599999, "quote_volume": 3820.55059, "trades": 29, "taker_buy_base": 971.8, "taker_buy_quote": 1253.04961 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.284, "high": 1.288, "low": 1.281, "close": 1.287, "volume": 1901.93, "close_time": 1768867199999, "quote_volume": 2439.19401, "trades": 18, "taker_buy_base": 396.84, "taker_buy_quote": 509.4417 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.285, "high": 1.285, "low": 1.28, "close": 1.28, "volume": 1149.16, "close_time": 1768870799999, "quote_volume": 1473.97228, "trades": 19, "taker_buy_base": 949.16, "taker_buy_quote": 1217.77228 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.278, "high": 1.284, "low": 1.275, "close": 1.281, "volume": 4354.56, "close_time": 1768874399999, "quote_volume": 5567.1985, "trades": 37, "taker_buy_base": 3812.56, "taker_buy_quote": 4874.78493 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.277, "high": 1.28, "low": 1.268, "close": 1.276, "volume": 14772.07, "close_time": 1768877999999, "quote_volume": 18827.68314, "trades": 211, "taker_buy_base": 9780.19, "taker_buy_quote": 12467.57603 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.277, "high": 1.277, "low": 1.269, "close": 1.272, "volume": 6789.16, "close_time": 1768881599999, "quote_volume": 8643.72663, "trades": 195, "taker_buy_base": 4453.89, "taker_buy_quote": 5670.41219 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.272, "high": 1.274, "low": 1.265, "close": 1.265, "volume": 4902.6, "close_time": 1768885199999, "quote_volume": 6232.60162, "trades": 170, "taker_buy_base": 2547.83, "taker_buy_quote": 3240.80463 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.265, "high": 1.27, "low": 1.256, "close": 1.262, "volume": 27228.67, "close_time": 1768888799999, "quote_volume": 34329.27727, "trades": 397, "taker_buy_base": 15899.22, "taker_buy_quote": 20045.60322 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.261, "high": 1.261, "low": 1.241, "close": 1.241, "volume": 17041.56, "close_time": 1768892399999, "quote_volume": 21263.77634, "trades": 248, "taker_buy_base": 7691.02, "taker_buy_quote": 9599.57961 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.241, "high": 1.242, "low": 1.236, "close": 1.238, "volume": 8168.49, "close_time": 1768895999999, "quote_volume": 10116.40926, "trades": 109, "taker_buy_base": 3986.75, "taker_buy_quote": 4936.83526 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.238, "high": 1.238, "low": 1.214, "close": 1.217, "volume": 26390.18, "close_time": 1768899599999, "quote_volume": 32223.7252, "trades": 325, "taker_buy_base": 13445.13, "taker_buy_quote": 16416.82609 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.217, "high": 1.218, "low": 1.191, "close": 1.196, "volume": 69848.21, "close_time": 1768903199999, "quote_volume": 83998.90549, "trades": 708, "taker_buy_base": 39256.03, "taker_buy_quote": 47204.41902 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.196, "high": 1.2, "low": 1.192, "close": 1.199, "volume": 15145.9, "close_time": 1768906799999, "quote_volume": 18124.05092, "trades": 184, "taker_buy_base": 7646.12, "taker_buy_quote": 9149.71068 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.201, "high": 1.206, "low": 1.198, "close": 1.2, "volume": 4437.9, "close_time": 1768910399999, "quote_volume": 5331.38764, "trades": 69, "taker_buy_base": 2133.5, "taker_buy_quote": 2562.78302 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.2, "high": 1.206, "low": 1.198, "close": 1.2, "volume": 13481.09, "close_time": 1768913999999, "quote_volume": 16196.27294, "trades": 127, "taker_buy_base": 8785.34, "taker_buy_quote": 10551.14666 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.199, "high": 1.2, "low": 1.165, "close": 1.166, "volume": 50276.4, "close_time": 1768917599999, "quote_volume": 59156.19522, "trades": 561, "taker_buy_base": 30512.14, "taker_buy_quote": 35893.84016 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.168, "high": 1.181, "low": 1.163, "close": 1.172, "volume": 18592.33, "close_time": 1768921199999, "quote_volume": 21727.25771, "trades": 238, "taker_buy_base": 9149.76, "taker_buy_quote": 10697.16551 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.168, "high": 1.168, "low": 1.148, "close": 1.152, "volume": 36871.25, "close_time": 1768924799999, "quote_volume": 42619.14547, "trades": 355, "taker_buy_base": 17850.23, "taker_buy_quote": 20644.46063 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.153, "high": 1.165, "low": 1.147, "close": 1.164, "volume": 32746.95, "close_time": 1768928399999, "quote_volume": 37825.08772, "trades": 343, "taker_buy_base": 17001.58, "taker_buy_quote": 19624.02243 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.163, "high": 1.165, "low": 1.152, "close": 1.16, "volume": 20261.57, "close_time": 1768931999999, "quote_volume": 23456.82132, "trades": 241, "taker_buy_base": 10944.7, "taker_buy_quote": 12669.13743 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.161, "high": 1.163, "low": 1.155, "close": 1.155, "volume": 11514.57, "close_time": 1768935599999, "quote_volume": 13337.09328, "trades": 169, "taker_buy_base": 4629.75, "taker_buy_quote": 5359.76001 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.156, "high": 1.159, "low": 1.153, "close": 1.159, "volume": 16639.7, "close_time": 1768939199999, "quote_volume": 19253.25115, "trades": 234, "taker_buy_base": 9323.09, "taker_buy_quote": 10786.74811 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.157, "high": 1.164, "low": 1.155, "close": 1.164, "volume": 11355.43, "close_time": 1768942799999, "quote_volume": 13173.89995, "trades": 158, "taker_buy_base": 5374.02, "taker_buy_quote": 6232.86216 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.165, "high": 1.167, "low": 1.161, "close": 1.162, "volume": 7494.83, "close_time": 1768946399999, "quote_volume": 8732.40762, "trades": 142, "taker_buy_base": 4578.37, "taker_buy_quote": 5334.48966 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.163, "high": 1.164, "low": 1.144, "close": 1.148, "volume": 10643.73, "close_time": 1768949999999, "quote_volume": 12263.59166, "trades": 68, "taker_buy_base": 5269.72, "taker_buy_quote": 6076.85647 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.147, "high": 1.148, "low": 1.137, "close": 1.14, "volume": 9014.14, "close_time": 1768953599999, "quote_volume": 10302.20534, "trades": 113, "taker_buy_base": 4883.09, "taker_buy_quote": 5583.48525 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.14, "high": 1.158, "low": 1.14, "close": 1.157, "volume": 11175.58, "close_time": 1768957199999, "quote_volume": 12819.85729, "trades": 149, "taker_buy_base": 6300.09, "taker_buy_quote": 7223.48229 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.157, "high": 1.165, "low": 1.156, "close": 1.161, "volume": 5095.77, "close_time": 1768960799999, "quote_volume": 5915.89954, "trades": 61, "taker_buy_base": 2412.54, "taker_buy_quote": 2800.62038 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.161, "high": 1.166, "low": 1.155, "close": 1.155, "volume": 6662.56, "close_time": 1768964399999, "quote_volume": 7723.52334, "trades": 69, "taker_buy_base": 2689.63, "taker_buy_quote": 3117.46457 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.154, "high": 1.165, "low": 1.154, "close": 1.161, "volume": 3955.39, "close_time": 1768967999999, "quote_volume": 4586.22957, "trades": 57, "taker_buy_base": 2118.98, "taker_buy_quote": 2459.41748 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.16, "high": 1.172, "low": 1.16, "close": 1.166, "volume": 7509.69, "close_time": 1768971599999, "quote_volume": 8768.21933, "trades": 93, "taker_buy_base": 4077.49, "taker_buy_quote": 4758.71924 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.167, "high": 1.173, "low": 1.162, "close": 1.169, "volume": 8785.1, "close_time": 1768975199999, "quote_volume": 10234.84077, "trades": 101, "taker_buy_base": 5309.24, "taker_buy_quote": 6181.72761 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.168, "high": 1.172, "low": 1.163, "close": 1.163, "volume": 4478.39, "close_time": 1768978799999, "quote_volume": 5232.93107, "trades": 62, "taker_buy_base": 2029.67, "taker_buy_quote": 2371.31777 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.163, "high": 1.165, "low": 1.157, "close": 1.162, "volume": 10195.83, "close_time": 1768982399999, "quote_volume": 11849.7928, "trades": 117, "taker_buy_base": 5283.01, "taker_buy_quote": 6138.9838 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.161, "high": 1.162, "low": 1.149, "close": 1.151, "volume": 19669.17, "close_time": 1768985999999, "quote_volume": 22679.92665, "trades": 209, "taker_buy_base": 11927.0, "taker_buy_quote": 13757.10011 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.152, "high": 1.155, "low": 1.148, "close": 1.148, "volume": 10301.53, "close_time": 1768989599999, "quote_volume": 11874.74913, "trades": 111, "taker_buy_base": 4889.75, "taker_buy_quote": 5637.83482 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.149, "high": 1.154, "low": 1.147, "close": 1.147, "volume": 13623.58, "close_time": 1768993199999, "quote_volume": 15658.9246, "trades": 141, "taker_buy_base": 7555.22, "taker_buy_quote": 8684.02283 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.147, "high": 1.152, "low": 1.138, "close": 1.139, "volume": 8099.3, "close_time": 1768996799999, "quote_volume": 9283.78292, "trades": 95, "taker_buy_base": 5297.74, "taker_buy_quote": 6071.15968 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.138, "high": 1.139, "low": 1.122, "close": 1.131, "volume": 16908.01, "close_time": 1769000399999, "quote_volume": 19087.1362, "trades": 199, "taker_buy_base": 9065.6, "taker_buy_quote": 10232.49595 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.133, "high": 1.144, "low": 1.128, "close": 1.131, "volume": 11023.27, "close_time": 1769003999999, "quote_volume": 12530.65437, "trades": 116, "taker_buy_base": 5869.53, "taker_buy_quote": 6666.18362 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.13, "high": 1.156, "low": 1.128, "close": 1.155, "volume": 41834.26, "close_time": 1769007599999, "quote_volume": 47913.37274, "trades": 459, "taker_buy_base": 20166.8, "taker_buy_quote": 23082.15739 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.155, "high": 1.17, "low": 1.151, "close": 1.161, "volume": 17606.88, "close_time": 1769011199999, "quote_volume": 20421.55611, "trades": 227, "taker_buy_base": 9854.47, "taker_buy_quote": 11430.80331 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.162, "high": 1.162, "low": 1.116, "close": 1.12, "volume": 36500.05, "close_time": 1769014799999, "quote_volume": 41195.32756, "trades": 327, "taker_buy_base": 11651.11, "taker_buy_quote": 13177.48002 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.12, "high": 1.127, "low": 1.111, "close": 1.12, "volume": 18298.95, "close_time": 1769018399999, "quote_volume": 20467.04429, "trades": 244, "taker_buy_base": 10905.03, "taker_buy_quote": 12197.61512 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.118, "high": 1.137, "low": 1.114, "close": 1.134, "volume": 12954.74, "close_time": 1769021999999, "quote_volume": 14544.87879, "trades": 174, "taker_buy_base": 7184.0, "taker_buy_quote": 8057.2051 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.134, "high": 1.195, "low": 1.131, "close": 1.192, "volume": 50664.73, "close_time": 1769025599999, "quote_volume": 59191.02548, "trades": 476, "taker_buy_base": 34508.64, "taker_buy_quote": 40320.17626 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.193, "high": 1.201, "low": 1.185, "close": 1.19, "volume": 38922.83, "close_time": 1769029199999, "quote_volume": 46391.85102, "trades": 431, "taker_buy_base": 21266.72, "taker_buy_quote": 25343.67936 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.19, "high": 1.191, "low": 1.178, "close": 1.189, "volume": 15473.56, "close_time": 1769032799999, "quote_volume": 18319.3978, "trades": 163, "taker_buy_base": 8147.77, "taker_buy_quote": 9648.3522 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.189, "high": 1.196, "low": 1.187, "close": 1.191, "volume": 5920.56, "close_time": 1769036399999, "quote_volume": 7058.22074, "trades": 56, "taker_buy_base": 2434.04, "taker_buy_quote": 2900.47259 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.193, "high": 1.196, "low": 1.177, "close": 1.18, "volume": 3987.22, "close_time": 1769039999999, "quote_volume": 4736.88765, "trades": 53, "taker_buy_base": 1572.78, "taker_buy_quote": 1870.66441 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.181, "high": 1.194, "low": 1.177, "close": 1.192, "volume": 6373.0, "close_time": 1769043599999, "quote_volume": 7565.41638, "trades": 85, "taker_buy_base": 3321.16, "taker_buy_quote": 3943.29658 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.19, "high": 1.196, "low": 1.189, "close": 1.194, "volume": 6083.3, "close_time": 1769047199999, "quote_volume": 7256.33559, "trades": 78, "taker_buy_base": 2796.24, "taker_buy_quote": 3335.10642 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.193, "high": 1.2, "low": 1.193, "close": 1.198, "volume": 8461.9, "close_time": 1769050799999, "quote_volume": 10126.23788, "trades": 111, "taker_buy_base": 4271.83, "taker_buy_quote": 5110.63616 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.198, "high": 1.202, "low": 1.191, "close": 1.2, "volume": 10562.35, "close_time": 1769054399999, "quote_volume": 12651.26506, "trades": 136, "taker_buy_base": 7180.23, "taker_buy_quote": 8600.78335 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.2, "high": 1.206, "low": 1.196, "close": 1.204, "volume": 14954.49, "close_time": 1769057999999, "quote_volume": 17965.21411, "trades": 169, "taker_buy_base": 9531.76, "taker_buy_quote": 11452.72572 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.203, "high": 1.208, "low": 1.203, "close": 1.208, "volume": 9258.9, "close_time": 1769061599999, "quote_volume": 11164.97101, "trades": 121, "taker_buy_base": 4856.92, "taker_buy_quote": 5856.79846 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.208, "high": 1.214, "low": 1.202, "close": 1.21, "volume": 8255.69, "close_time": 1769065199999, "quote_volume": 9982.88327, "trades": 97, "taker_buy_base": 4760.87, "taker_buy_quote": 5760.72495 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.21, "high": 1.21, "low": 1.196, "close": 1.199, "volume": 6544.0, "close_time": 1769068799999, "quote_volume": 7867.43448, "trades": 70, "taker_buy_base": 1876.98, "taker_buy_quote": 2253.0393 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.198, "high": 1.203, "low": 1.196, "close": 1.202, "volume": 3507.74, "close_time": 1769072399999, "quote_volume": 4206.29505, "trades": 45, "taker_buy_base": 1887.47, "taker_buy_quote": 2263.52198 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.202, "high": 1.206, "low": 1.202, "close": 1.203, "volume": 4663.68, "close_time": 1769075999999, "quote_volume": 5612.68552, "trades": 64, "taker_buy_base": 2399.1, "taker_buy_quote": 2886.69206 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.202, "high": 1.206, "low": 1.201, "close": 1.202, "volume": 8802.85, "close_time": 1769079599999, "quote_volume": 10592.00324, "trades": 104, "taker_buy_base": 4170.01, "taker_buy_quote": 5017.39067 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.196, "high": 1.197, "low": 1.193, "close": 1.194, "volume": 4596.02, "close_time": 1769083199999, "quote_volume": 5490.4271, "trades": 61, "taker_buy_base": 2380.2, "taker_buy_quote": 2842.63884 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.194, "high": 1.199, "low": 1.192, "close": 1.198, "volume": 7934.5, "close_time": 1769086799999, "quote_volume": 9494.57492, "trades": 113, "taker_buy_base": 3747.96, "taker_buy_quote": 4486.23359 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.195, "high": 1.2, "low": 1.183, "close": 1.185, "volume": 15755.18, "close_time": 1769090399999, "quote_volume": 18751.80567, "trades": 170, "taker_buy_base": 5729.11, "taker_buy_quote": 6822.21951 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.185, "high": 1.195, "low": 1.178, "close": 1.182, "volume": 20595.77, "close_time": 1769093999999, "quote_volume": 24460.8863, "trades": 258, "taker_buy_base": 9697.54, "taker_buy_quote": 11521.6694 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.18, "high": 1.188, "low": 1.165, "close": 1.185, "volume": 30200.84, "close_time": 1769097599999, "quote_volume": 35434.76046, "trades": 280, "taker_buy_base": 10230.07, "taker_buy_quote": 12035.66288 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.187, "high": 1.204, "low": 1.182, "close": 1.194, "volume": 25989.02, "close_time": 1769101199999, "quote_volume": 31021.82681, "trades": 231, "taker_buy_base": 18675.71, "taker_buy_quote": 22312.75266 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.194, "high": 1.204, "low": 1.19, "close": 1.199, "volume": 21473.76, "close_time": 1769104799999, "quote_volume": 25704.40316, "trades": 224, "taker_buy_base": 13824.01, "taker_buy_quote": 16553.33754 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.197, "high": 1.215, "low": 1.193, "close": 1.194, "volume": 21939.68, "close_time": 1769108399999, "quote_volume": 26360.94318, "trades": 237, "taker_buy_base": 10984.06, "taker_buy_quote": 13198.94597 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.194, "high": 1.2, "low": 1.189, "close": 1.197, "volume": 7744.35, "close_time": 1769111999999, "quote_volume": 9256.70709, "trades": 104, "taker_buy_base": 4184.19, "taker_buy_quote": 5001.34311 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.197, "high": 1.204, "low": 1.193, "close": 1.198, "volume": 15659.19, "close_time": 1769115599999, "quote_volume": 18753.24386, "trades": 210, "taker_buy_base": 7410.78, "taker_buy_quote": 8878.1499 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.197, "high": 1.203, "low": 1.196, "close": 1.199, "volume": 5301.35, "close_time": 1769119199999, "quote_volume": 6365.57955, "trades": 70, "taker_buy_base": 3640.15, "taker_buy_quote": 4372.03113 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.198, "high": 1.201, "low": 1.188, "close": 1.197, "volume": 13629.69, "close_time": 1769122799999, "quote_volume": 16275.58202, "trades": 105, "taker_buy_base": 5342.01, "taker_buy_quote": 6393.25856 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.195, "high": 1.198, "low": 1.194, "close": 1.195, "volume": 5819.54, "close_time": 1769126399999, "quote_volume": 6956.13147, "trades": 58, "taker_buy_base": 2761.79, "taker_buy_quote": 3300.34806 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.195, "high": 1.198, "low": 1.193, "close": 1.197, "volume": 8402.84, "close_time": 1769129999999, "quote_volume": 10035.29446, "trades": 102, "taker_buy_base": 4823.55, "taker_buy_quote": 5759.6532 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.198, "high": 1.207, "low": 1.198, "close": 1.207, "volume": 7388.72, "close_time": 1769133599999, "quote_volume": 8884.92927, "trades": 109, "taker_buy_base": 2519.8, "taker_buy_quote": 3030.35091 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.208, "high": 1.208, "low": 1.199, "close": 1.199, "volume": 4150.85, "close_time": 1769137199999, "quote_volume": 5002.68853, "trades": 65, "taker_buy_base": 2732.99, "taker_buy_quote": 3293.20153 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.2, "high": 1.203, "low": 1.199, "close": 1.201, "volume": 4597.2, "close_time": 1769140799999, "quote_volume": 5520.86208, "trades": 57, "taker_buy_base": 1535.46, "taker_buy_quote": 1843.47331 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.2, "high": 1.202, "low": 1.196, "close": 1.2, "volume": 8755.39, "close_time": 1769144399999, "quote_volume": 10501.49738, "trades": 116, "taker_buy_base": 4353.93, "taker_buy_quote": 5223.53341 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.2, "high": 1.2, "low": 1.193, "close": 1.195, "volume": 4685.74, "close_time": 1769147999999, "quote_volume": 5605.56682, "trades": 62, "taker_buy_base": 2704.9, "taker_buy_quote": 3235.49 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.195, "high": 1.198, "low": 1.186, "close": 1.186, "volume": 8564.13, "close_time": 1769151599999, "quote_volume": 10215.97994, "trades": 103, "taker_buy_base": 3630.21, "taker_buy_quote": 4333.88078 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.187, "high": 1.194, "low": 1.186, "close": 1.193, "volume": 4351.32, "close_time": 1769155199999, "quote_volume": 5181.14736, "trades": 70, "taker_buy_base": 1964.76, "taker_buy_quote": 2340.24168 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.193, "high": 1.194, "low": 1.186, "close": 1.188, "volume": 8917.24, "close_time": 1769158799999, "quote_volume": 10622.96347, "trades": 139, "taker_buy_base": 4387.27, "taker_buy_quote": 5224.15235 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.189, "high": 1.191, "low": 1.182, "close": 1.185, "volume": 6208.8, "close_time": 1769162399999, "quote_volume": 7370.06338, "trades": 80, "taker_buy_base": 3219.1, "taker_buy_quote": 3819.52266 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.184, "high": 1.191, "low": 1.182, "close": 1.189, "volume": 5854.51, "close_time": 1769165999999, "quote_volume": 6952.03455, "trades": 72, "taker_buy_base": 3273.06, "taker_buy_quote": 3887.01225 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.189, "high": 1.197, "low": 1.189, "close": 1.195, "volume": 9054.18, "close_time": 1769169599999, "quote_volume": 10802.65486, "trades": 133, "taker_buy_base": 3433.91, "taker_buy_quote": 4096.61079 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.194, "high": 1.195, "low": 1.191, "close": 1.194, "volume": 2633.94, "close_time": 1769173199999, "quote_volume": 3141.83315, "trades": 42, "taker_buy_base": 1307.14, "taker_buy_quote": 1559.21194 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.193, "high": 1.195, "low": 1.192, "close": 1.193, "volume": 3195.81, "close_time": 1769176799999, "quote_volume": 3814.04047, "trades": 51, "taker_buy_base": 2050.67, "taker_buy_quote": 2446.87283 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.191, "high": 1.196, "low": 1.165, "close": 1.18, "volume": 21658.69, "close_time": 1769180399999, "quote_volume": 25523.1707, "trades": 182, "taker_buy_base": 8317.91, "taker_buy_quote": 9832.32045 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.181, "high": 1.197, "low": 1.171, "close": 1.196, "volume": 10615.65, "close_time": 1769183999999, "quote_volume": 12580.20922, "trades": 133, "taker_buy_base": 5359.42, "taker_buy_quote": 6347.74344 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.195, "high": 1.208, "low": 1.189, "close": 1.199, "volume": 27975.24, "close_time": 1769187599999, "quote_volume": 33584.03861, "trades": 273, "taker_buy_base": 15945.22, "taker_buy_quote": 19163.34493 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.199, "high": 1.22, "low": 1.195, "close": 1.206, "volume": 18811.06, "close_time": 1769191199999, "quote_volume": 22686.66211, "trades": 220, "taker_buy_base": 10420.26, "taker_buy_quote": 12562.80974 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.205, "high": 1.21, "low": 1.201, "close": 1.201, "volume": 15641.92, "close_time": 1769194799999, "quote_volume": 18841.40102, "trades": 195, "taker_buy_base": 8107.94, "taker_buy_quote": 9767.10297 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.199, "high": 1.2, "low": 1.183, "close": 1.187, "volume": 18310.55, "close_time": 1769198399999, "quote_volume": 21822.62267, "trades": 197, "taker_buy_base": 9017.46, "taker_buy_quote": 10755.0675 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.187, "high": 1.195, "low": 1.18, "close": 1.185, "volume": 12388.27, "close_time": 1769201999999, "quote_volume": 14714.16617, "trades": 163, "taker_buy_base": 6742.42, "taker_buy_quote": 8009.22206 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.184, "high": 1.194, "low": 1.184, "close": 1.193, "volume": 6725.99, "close_time": 1769205599999, "quote_volume": 8011.70902, "trades": 98, "taker_buy_base": 4300.54, "taker_buy_quote": 5122.60427 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.195, "high": 1.196, "low": 1.193, "close": 1.193, "volume": 3313.89, "close_time": 1769209199999, "quote_volume": 3957.00063, "trades": 32, "taker_buy_base": 1979.78, "taker_buy_quote": 2364.62822 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.194, "high": 1.194, "low": 1.193, "close": 1.193, "volume": 2133.32, "close_time": 1769212799999, "quote_volume": 2545.84368, "trades": 21, "taker_buy_base": 1403.7, "taker_buy_quote": 1674.82671 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.194, "high": 1.2, "low": 1.194, "close": 1.198, "volume": 8349.49, "close_time": 1769216399999, "quote_volume": 9999.33538, "trades": 102, "taker_buy_base": 4176.4, "taker_buy_quote": 5001.22277 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.197, "high": 1.199, "low": 1.193, "close": 1.194, "volume": 4098.99, "close_time": 1769219999999, "quote_volume": 4901.62849, "trades": 38, "taker_buy_base": 1840.56, "taker_buy_quote": 2200.81259 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.194, "high": 1.195, "low": 1.192, "close": 1.194, "volume": 5383.53, "close_time": 1769223599999, "quote_volume": 6425.22468, "trades": 66, "taker_buy_base": 1509.91, "taker_buy_quote": 1802.87739 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.193, "high": 1.199, "low": 1.193, "close": 1.197, "volume": 2540.47, "close_time": 1769227199999, "quote_volume": 3040.44192, "trades": 34, "taker_buy_base": 1421.98, "taker_buy_quote": 1702.74331 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.198, "high": 1.201, "low": 1.196, "close": 1.2, "volume": 4050.07, "close_time": 1769230799999, "quote_volume": 4855.68937, "trades": 52, "taker_buy_base": 2098.54, "taker_buy_quote": 2516.10411 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.2, "high": 1.206, "low": 1.198, "close": 1.199, "volume": 10087.44, "close_time": 1769234399999, "quote_volume": 12118.54351, "trades": 104, "taker_buy_base": 7117.06, "taker_buy_quote": 8554.57774 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.199, "high": 1.199, "low": 1.196, "close": 1.199, "volume": 7734.91, "close_time": 1769237999999, "quote_volume": 9265.17639, "trades": 72, "taker_buy_base": 1609.37, "taker_buy_quote": 1928.85506 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.198, "high": 1.199, "low": 1.197, "close": 1.197, "volume": 1579.98, "close_time": 1769241599999, "quote_volume": 1892.74449, "trades": 21, "taker_buy_base": 1147.23, "taker_buy_quote": 1374.73673 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.198, "high": 1.198, "low": 1.197, "close": 1.198, "volume": 1122.73, "close_time": 1769245199999, "quote_volume": 1344.60532, "trades": 16, "taker_buy_base": 572.05, "taker_buy_quote": 684.89068 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.199, "high": 1.199, "low": 1.197, "close": 1.197, "volume": 748.24, "close_time": 1769248799999, "quote_volume": 896.29148, "trades": 11, "taker_buy_base": 392.35, "taker_buy_quote": 470.0733 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.197, "high": 1.198, "low": 1.193, "close": 1.194, "volume": 5357.82, "close_time": 1769252399999, "quote_volume": 6400.36261, "trades": 61, "taker_buy_base": 2149.77, "taker_buy_quote": 2568.92858 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.194, "high": 1.194, "low": 1.193, "close": 1.193, "volume": 1159.47, "close_time": 1769255999999, "quote_volume": 1383.64022, "trades": 21, "taker_buy_base": 1151.74, "taker_buy_quote": 1374.4106 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.194, "high": 1.197, "low": 1.194, "close": 1.195, "volume": 1055.22, "close_time": 1769259599999, "quote_volume": 1261.52585, "trades": 16, "taker_buy_base": 425.22, "taker_buy_quote": 508.1379 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.195, "high": 1.195, "low": 1.192, "close": 1.192, "volume": 3579.78, "close_time": 1769263199999, "quote_volume": 4271.09692, "trades": 55, "taker_buy_base": 2242.07, "taker_buy_quote": 2674.84777 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.193, "high": 1.197, "low": 1.192, "close": 1.197, "volume": 3643.54, "close_time": 1769266799999, "quote_volume": 4352.94892, "trades": 49, "taker_buy_base": 1680.44, "taker_buy_quote": 2007.49507 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.197, "high": 1.197, "low": 1.193, "close": 1.193, "volume": 1627.19, "close_time": 1769270399999, "quote_volume": 1943.90457, "trades": 21, "taker_buy_base": 425.22, "taker_buy_quote": 507.4292 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.193, "high": 1.195, "low": 1.193, "close": 1.194, "volume": 929.79, "close_time": 1769273999999, "quote_volume": 1109.94515, "trades": 12, "taker_buy_base": 634.81, "taker_buy_quote": 757.8214 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.193, "high": 1.194, "low": 1.193, "close": 1.193, "volume": 148.49, "close_time": 1769277599999, "quote_volume": 177.21944, "trades": 3, "taker_buy_base": 70.87, "taker_buy_quote": 84.54791 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.193, "high": 1.194, "low": 1.193, "close": 1.193, "volume": 300.79, "close_time": 1769281199999, "quote_volume": 358.91334, "trades": 5, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.193, "high": 1.193, "low": 1.193, "close": 1.193, "volume": 752.83, "close_time": 1769284799999, "quote_volume": 898.12619, "trades": 10, "taker_buy_base": 752.83, "taker_buy_quote": 898.12619 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.193, "high": 1.195, "low": 1.193, "close": 1.195, "volume": 395.17, "close_time": 1769288399999, "quote_volume": 472.04559, "trades": 8, "taker_buy_base": 70.87, "taker_buy_quote": 84.54791 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.195, "high": 1.195, "low": 1.193, "close": 1.193, "volume": 435.75, "close_time": 1769291999999, "quote_volume": 520.21537, "trades": 8, "taker_buy_base": 78.09, "taker_buy_quote": 93.24668 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.194, "high": 1.197, "low": 1.193, "close": 1.196, "volume": 1471.95, "close_time": 1769295599999, "quote_volume": 1760.15251, "trades": 18, "taker_buy_base": 969.34, "taker_buy_quote": 1159.19225 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.196, "high": 1.196, "low": 1.194, "close": 1.195, "volume": 1532.04, "close_time": 1769299199999, "quote_volume": 1831.55368, "trades": 29, "taker_buy_base": 212.61, "taker_buy_quote": 254.13982 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.195, "high": 1.195, "low": 1.193, "close": 1.193, "volume": 3747.4, "close_time": 1769302799999, "quote_volume": 4476.50379, "trades": 49, "taker_buy_base": 2267.14, "taker_buy_quote": 2708.66534 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.195, "high": 1.198, "low": 1.192, "close": 1.197, "volume": 4709.08, "close_time": 1769306399999, "quote_volume": 5631.46368, "trades": 56, "taker_buy_base": 2719.02, "taker_buy_quote": 3251.34342 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.197, "high": 1.197, "low": 1.193, "close": 1.193, "volume": 697.84, "close_time": 1769309999999, "quote_volume": 834.6818, "trades": 8, "taker_buy_base": 336.95, "taker_buy_quote": 402.69649 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.193, "high": 1.194, "low": 1.188, "close": 1.193, "volume": 6631.03, "close_time": 1769313599999, "quote_volume": 7900.2484, "trades": 91, "taker_buy_base": 3757.89, "taker_buy_quote": 4478.64204 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.194, "high": 1.197, "low": 1.19, "close": 1.197, "volume": 3343.29, "close_time": 1769317199999, "quote_volume": 3990.61329, "trades": 47, "taker_buy_base": 2038.73, "taker_buy_quote": 2433.50598 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.197, "high": 1.197, "low": 1.195, "close": 1.196, "volume": 1530.63, "close_time": 1769320799999, "quote_volume": 1830.48443, "trades": 30, "taker_buy_base": 1101.62, "taker_buy_quote": 1317.32491 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.195, "high": 1.196, "low": 1.193, "close": 1.193, "volume": 1426.14, "close_time": 1769324399999, "quote_volume": 1703.98588, "trades": 25, "taker_buy_base": 493.06, "taker_buy_quote": 588.78451 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.194, "high": 1.199, "low": 1.194, "close": 1.198, "volume": 989.3, "close_time": 1769327999999, "quote_volume": 1182.52465, "trades": 13, "taker_buy_base": 398.68, "taker_buy_quote": 476.02392 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.199, "high": 1.204, "low": 1.194, "close": 1.195, "volume": 9151.89, "close_time": 1769331599999, "quote_volume": 10990.66891, "trades": 142, "taker_buy_base": 2778.28, "taker_buy_quote": 3333.00641 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.194, "high": 1.196, "low": 1.19, "close": 1.195, "volume": 4990.74, "close_time": 1769335199999, "quote_volume": 5954.36247, "trades": 88, "taker_buy_base": 1880.92, "taker_buy_quote": 2245.64011 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.195, "high": 1.199, "low": 1.193, "close": 1.195, "volume": 3546.03, "close_time": 1769338799999, "quote_volume": 4238.71151, "trades": 53, "taker_buy_base": 1719.25, "taker_buy_quote": 2056.01354 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.195, "high": 1.195, "low": 1.189, "close": 1.19, "volume": 1299.17, "close_time": 1769342399999, "quote_volume": 1548.54974, "trades": 31, "taker_buy_base": 661.34, "taker_buy_quote": 788.04377 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.191, "high": 1.194, "low": 1.189, "close": 1.193, "volume": 6717.88, "close_time": 1769345999999, "quote_volume": 8010.52559, "trades": 91, "taker_buy_base": 2407.11, "taker_buy_quote": 2869.91789 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.193, "high": 1.195, "low": 1.189, "close": 1.195, "volume": 3416.79, "close_time": 1769349599999, "quote_volume": 4073.96734, "trades": 52, "taker_buy_base": 1732.99, "taker_buy_quote": 2066.22562 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.193, "high": 1.193, "low": 1.183, "close": 1.188, "volume": 6378.74, "close_time": 1769353199999, "quote_volume": 7585.06785, "trades": 99, "taker_buy_base": 3134.18, "taker_buy_quote": 3729.06484 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.189, "high": 1.194, "low": 1.189, "close": 1.189, "volume": 3778.56, "close_time": 1769356799999, "quote_volume": 4502.8566, "trades": 46, "taker_buy_base": 1990.03, "taker_buy_quote": 2370.7047 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.189, "high": 1.189, "low": 1.165, "close": 1.175, "volume": 31235.27, "close_time": 1769360399999, "quote_volume": 36709.40294, "trades": 507, "taker_buy_base": 12135.73, "taker_buy_quote": 14251.98403 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.171, "high": 1.172, "low": 1.157, "close": 1.159, "volume": 12553.47, "close_time": 1769363999999, "quote_volume": 14600.6697, "trades": 166, "taker_buy_base": 7413.83, "taker_buy_quote": 8628.03206 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.159, "high": 1.164, "low": 1.15, "close": 1.155, "volume": 29567.16, "close_time": 1769367599999, "quote_volume": 34214.68893, "trades": 452, "taker_buy_base": 14239.63, "taker_buy_quote": 16474.35584 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.155, "high": 1.156, "low": 1.125, "close": 1.129, "volume": 32824.76, "close_time": 1769371199999, "quote_volume": 37416.54508, "trades": 458, "taker_buy_base": 11780.97, "taker_buy_quote": 13484.13185 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.131, "high": 1.136, "low": 1.116, "close": 1.125, "volume": 15114.97, "close_time": 1769374799999, "quote_volume": 17001.27646, "trades": 287, "taker_buy_base": 7533.01, "taker_buy_quote": 8479.8842 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.128, "high": 1.137, "low": 1.128, "close": 1.136, "volume": 6430.15, "close_time": 1769378399999, "quote_volume": 7294.19244, "trades": 81, "taker_buy_base": 2273.77, "taker_buy_quote": 2579.73749 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.138, "high": 1.138, "low": 1.129, "close": 1.132, "volume": 6545.89, "close_time": 1769381999999, "quote_volume": 7426.07671, "trades": 122, "taker_buy_base": 3747.57, "taker_buy_quote": 4251.71151 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.133, "high": 1.146, "low": 1.133, "close": 1.146, "volume": 5504.47, "close_time": 1769385599999, "quote_volume": 6271.86599, "trades": 96, "taker_buy_base": 2342.45, "taker_buy_quote": 2670.20626 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.145, "high": 1.16, "low": 1.145, "close": 1.16, "volume": 8442.21, "close_time": 1769389199999, "quote_volume": 9725.53842, "trades": 120, "taker_buy_base": 4914.6, "taker_buy_quote": 5660.56083 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.159, "high": 1.18, "low": 1.158, "close": 1.178, "volume": 9931.28, "close_time": 1769392799999, "quote_volume": 11641.48351, "trades": 164, "taker_buy_base": 4446.25, "taker_buy_quote": 5209.94648 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.177, "high": 1.179, "low": 1.171, "close": 1.174, "volume": 5064.53, "close_time": 1769396399999, "quote_volume": 5951.58349, "trades": 90, "taker_buy_base": 3196.48, "taker_buy_quote": 3755.98327 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.175, "high": 1.178, "low": 1.173, "close": 1.173, "volume": 2525.77, "close_time": 1769399999999, "quote_volume": 2967.90644, "trades": 74, "taker_buy_base": 1668.03, "taker_buy_quote": 1959.57488 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.177, "high": 1.189, "low": 1.177, "close": 1.183, "volume": 2434.07, "close_time": 1769403599999, "quote_volume": 2879.50332, "trades": 48, "taker_buy_base": 1266.52, "taker_buy_quote": 1496.88976 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.187, "high": 1.194, "low": 1.186, "close": 1.193, "volume": 7335.03, "close_time": 1769407199999, "quote_volume": 8720.19967, "trades": 134, "taker_buy_base": 3321.77, "taker_buy_quote": 3950.0088 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.194, "high": 1.218, "low": 1.193, "close": 1.216, "volume": 30373.2, "close_time": 1769410799999, "quote_volume": 36598.98101, "trades": 463, "taker_buy_base": 16182.04, "taker_buy_quote": 19491.16717 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.215, "high": 1.221, "low": 1.21, "close": 1.215, "volume": 13729.25, "close_time": 1769414399999, "quote_volume": 16707.81466, "trades": 221, "taker_buy_base": 6759.23, "taker_buy_quote": 8228.74687 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.215, "high": 1.235, "low": 1.214, "close": 1.228, "volume": 28567.88, "close_time": 1769417999999, "quote_volume": 35049.33889, "trades": 406, "taker_buy_base": 14288.66, "taker_buy_quote": 17526.25295 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.231, "high": 1.231, "low": 1.215, "close": 1.217, "volume": 16461.48, "close_time": 1769421599999, "quote_volume": 20134.71568, "trades": 244, "taker_buy_base": 7099.85, "taker_buy_quote": 8689.08793 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.218, "high": 1.228, "low": 1.218, "close": 1.221, "volume": 12360.45, "close_time": 1769425199999, "quote_volume": 15110.64781, "trades": 210, "taker_buy_base": 6634.79, "taker_buy_quote": 8109.11092 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.222, "high": 1.232, "low": 1.221, "close": 1.229, "volume": 15825.12, "close_time": 1769428799999, "quote_volume": 19418.9953, "trades": 245, "taker_buy_base": 5376.38, "taker_buy_quote": 6593.06152 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.231, "high": 1.243, "low": 1.23, "close": 1.239, "volume": 23088.08, "close_time": 1769432399999, "quote_volume": 28541.56559, "trades": 342, "taker_buy_base": 11501.91, "taker_buy_quote": 14225.39917 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.239, "high": 1.249, "low": 1.237, "close": 1.245, "volume": 28172.69, "close_time": 1769435999999, "quote_volume": 35046.17631, "trades": 446, "taker_buy_base": 15072.98, "taker_buy_quote": 18754.55357 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.244, "high": 1.249, "low": 1.223, "close": 1.238, "volume": 26768.79, "close_time": 1769439599999, "quote_volume": 33064.09859, "trades": 452, "taker_buy_base": 13971.18, "taker_buy_quote": 17281.18086 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.236, "high": 1.245, "low": 1.216, "close": 1.222, "volume": 21799.41, "close_time": 1769443199999, "quote_volume": 26846.94945, "trades": 343, "taker_buy_base": 11177.61, "taker_buy_quote": 13784.39324 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.222, "high": 1.238, "low": 1.222, "close": 1.231, "volume": 13103.57, "close_time": 1769446799999, "quote_volume": 16108.84893, "trades": 292, "taker_buy_base": 7245.21, "taker_buy_quote": 8911.24728 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.23, "high": 1.246, "low": 1.226, "close": 1.243, "volume": 17359.47, "close_time": 1769450399999, "quote_volume": 21420.84266, "trades": 296, "taker_buy_base": 9173.27, "taker_buy_quote": 11323.64711 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.239, "high": 1.253, "low": 1.238, "close": 1.25, "volume": 26379.26, "close_time": 1769453999999, "quote_volume": 32869.07506, "trades": 374, "taker_buy_base": 10615.2, "taker_buy_quote": 13219.55332 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.251, "high": 1.252, "low": 1.24, "close": 1.241, "volume": 15330.22, "close_time": 1769457599999, "quote_volume": 19073.48358, "trades": 216, "taker_buy_base": 8532.15, "taker_buy_quote": 10616.86077 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.24, "high": 1.257, "low": 1.237, "close": 1.249, "volume": 41638.96, "close_time": 1769461199999, "quote_volume": 51998.60857, "trades": 547, "taker_buy_base": 24278.31, "taker_buy_quote": 30329.1948 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.25, "high": 1.262, "low": 1.244, "close": 1.258, "volume": 28395.23, "close_time": 1769464799999, "quote_volume": 35596.59784, "trades": 473, "taker_buy_base": 16402.44, "taker_buy_quote": 20561.17332 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.257, "high": 1.259, "low": 1.251, "close": 1.251, "volume": 5110.13, "close_time": 1769468399999, "quote_volume": 6415.20765, "trades": 102, "taker_buy_base": 2767.17, "taker_buy_quote": 3472.34563 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.248, "high": 1.253, "low": 1.242, "close": 1.244, "volume": 14555.51, "close_time": 1769471999999, "quote_volume": 18150.40306, "trades": 236, "taker_buy_base": 6626.98, "taker_buy_quote": 8263.92634 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.244, "high": 1.245, "low": 1.236, "close": 1.237, "volume": 12421.48, "close_time": 1769475599999, "quote_volume": 15395.05871, "trades": 138, "taker_buy_base": 8107.51, "taker_buy_quote": 10048.08921 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.235, "high": 1.248, "low": 1.232, "close": 1.243, "volume": 9046.32, "close_time": 1769479199999, "quote_volume": 11213.10478, "trades": 120, "taker_buy_base": 3859.73, "taker_buy_quote": 4785.8315 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.242, "high": 1.25, "low": 1.241, "close": 1.245, "volume": 11107.41, "close_time": 1769482799999, "quote_volume": 13817.07586, "trades": 167, "taker_buy_base": 5809.38, "taker_buy_quote": 7227.48818 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.246, "high": 1.249, "low": 1.24, "close": 1.241, "volume": 11297.56, "close_time": 1769486399999, "quote_volume": 14051.19341, "trades": 109, "taker_buy_base": 5177.81, "taker_buy_quote": 6440.26008 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.242, "high": 1.246, "low": 1.238, "close": 1.238, "volume": 4833.41, "close_time": 1769489999999, "quote_volume": 6002.07522, "trades": 89, "taker_buy_base": 2549.56, "taker_buy_quote": 3166.52669 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.239, "high": 1.239, "low": 1.233, "close": 1.235, "volume": 5766.98, "close_time": 1769493599999, "quote_volume": 7124.29282, "trades": 67, "taker_buy_base": 3883.88, "taker_buy_quote": 4797.90636 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.236, "high": 1.236, "low": 1.229, "close": 1.231, "volume": 3700.55, "close_time": 1769497199999, "quote_volume": 4560.98779, "trades": 42, "taker_buy_base": 1712.96, "taker_buy_quote": 2112.72282 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.231, "high": 1.241, "low": 1.231, "close": 1.238, "volume": 5591.15, "close_time": 1769500799999, "quote_volume": 6920.3872, "trades": 99, "taker_buy_base": 2890.0, "taker_buy_quote": 3577.08982 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.24, "high": 1.241, "low": 1.235, "close": 1.236, "volume": 3294.1, "close_time": 1769504399999, "quote_volume": 4075.4229, "trades": 78, "taker_buy_base": 2268.59, "taker_buy_quote": 2807.31886 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.233, "high": 1.233, "low": 1.224, "close": 1.224, "volume": 5355.55, "close_time": 1769507999999, "quote_volume": 6572.67562, "trades": 78, "taker_buy_base": 2358.03, "taker_buy_quote": 2893.69624 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.224, "high": 1.226, "low": 1.22, "close": 1.222, "volume": 7516.11, "close_time": 1769511599999, "quote_volume": 9190.48504, "trades": 104, "taker_buy_base": 3005.5, "taker_buy_quote": 3676.53358 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.222, "high": 1.23, "low": 1.22, "close": 1.226, "volume": 17894.13, "close_time": 1769515199999, "quote_volume": 21944.77518, "trades": 195, "taker_buy_base": 13847.8, "taker_buy_quote": 16988.0982 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.227, "high": 1.23, "low": 1.225, "close": 1.225, "volume": 5690.35, "close_time": 1769518799999, "quote_volume": 6985.25559, "trades": 78, "taker_buy_base": 2671.54, "taker_buy_quote": 3278.74362 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.226, "high": 1.226, "low": 1.217, "close": 1.219, "volume": 10424.68, "close_time": 1769522399999, "quote_volume": 12726.99354, "trades": 146, "taker_buy_base": 6299.3, "taker_buy_quote": 7689.63924 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.221, "high": 1.232, "low": 1.208, "close": 1.219, "volume": 22460.81, "close_time": 1769525999999, "quote_volume": 27370.0216, "trades": 407, "taker_buy_base": 11268.72, "taker_buy_quote": 13733.6436 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.219, "high": 1.228, "low": 1.218, "close": 1.228, "volume": 11447.06, "close_time": 1769529599999, "quote_volume": 13986.95313, "trades": 183, "taker_buy_base": 5433.35, "taker_buy_quote": 6643.98609 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.23, "high": 1.242, "low": 1.227, "close": 1.238, "volume": 16226.64, "close_time": 1769533199999, "quote_volume": 20071.90187, "trades": 278, "taker_buy_base": 9351.02, "taker_buy_quote": 11568.84095 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.239, "high": 1.239, "low": 1.205, "close": 1.207, "volume": 18281.78, "close_time": 1769536799999, "quote_volume": 22296.54795, "trades": 293, "taker_buy_base": 7881.06, "taker_buy_quote": 9593.03465 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.207, "high": 1.218, "low": 1.204, "close": 1.216, "volume": 24103.05, "close_time": 1769540399999, "quote_volume": 29109.6554, "trades": 302, "taker_buy_base": 17148.24, "taker_buy_quote": 20704.00611 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.214, "high": 1.214, "low": 1.203, "close": 1.206, "volume": 13870.09, "close_time": 1769543999999, "quote_volume": 16756.99023, "trades": 177, "taker_buy_base": 7102.3, "taker_buy_quote": 8581.32111 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.206, "high": 1.217, "low": 1.205, "close": 1.206, "volume": 19902.48, "close_time": 1769547599999, "quote_volume": 24094.9639, "trades": 285, "taker_buy_base": 12448.24, "taker_buy_quote": 15075.66488 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.206, "high": 1.206, "low": 1.194, "close": 1.194, "volume": 17335.63, "close_time": 1769551199999, "quote_volume": 20781.74298, "trades": 262, "taker_buy_base": 10252.47, "taker_buy_quote": 12292.0084 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.195, "high": 1.197, "low": 1.193, "close": 1.194, "volume": 6639.16, "close_time": 1769554799999, "quote_volume": 7929.55143, "trades": 100, "taker_buy_base": 4197.4, "taker_buy_quote": 5013.08114 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.194, "high": 1.197, "low": 1.194, "close": 1.194, "volume": 5154.33, "close_time": 1769558399999, "quote_volume": 6160.99783, "trades": 82, "taker_buy_base": 2767.37, "taker_buy_quote": 3308.14043 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.195, "high": 1.196, "low": 1.193, "close": 1.196, "volume": 3787.18, "close_time": 1769561999999, "quote_volume": 4522.50989, "trades": 50, "taker_buy_base": 2526.22, "taker_buy_quote": 3016.74703 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.195, "high": 1.198, "low": 1.193, "close": 1.196, "volume": 3839.27, "close_time": 1769565599999, "quote_volume": 4588.83191, "trades": 66, "taker_buy_base": 2059.47, "taker_buy_quote": 2461.40588 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.197, "high": 1.199, "low": 1.193, "close": 1.196, "volume": 3585.44, "close_time": 1769569199999, "quote_volume": 4288.92182, "trades": 54, "taker_buy_base": 1980.72, "taker_buy_quote": 2367.54034 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.196, "high": 1.201, "low": 1.192, "close": 1.198, "volume": 6754.27, "close_time": 1769572799999, "quote_volume": 8088.95807, "trades": 115, "taker_buy_base": 3898.83, "taker_buy_quote": 4672.25118 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.197, "high": 1.197, "low": 1.194, "close": 1.195, "volume": 3313.65, "close_time": 1769576399999, "quote_volume": 3958.85086, "trades": 41, "taker_buy_base": 1507.3, "taker_buy_quote": 1800.26462 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.197, "high": 1.199, "low": 1.19, "close": 1.199, "volume": 9036.29, "close_time": 1769579999999, "quote_volume": 10788.57069, "trades": 184, "taker_buy_base": 5062.82, "taker_buy_quote": 6042.86626 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.199, "high": 1.205, "low": 1.199, "close": 1.203, "volume": 2661.31, "close_time": 1769583599999, "quote_volume": 3200.01426, "trades": 55, "taker_buy_base": 1640.87, "taker_buy_quote": 1972.51791 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.203, "high": 1.208, "low": 1.199, "close": 1.201, "volume": 9360.47, "close_time": 1769587199999, "quote_volume": 11256.17141, "trades": 112, "taker_buy_base": 4293.17, "taker_buy_quote": 5162.75919 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.201, "high": 1.204, "low": 1.195, "close": 1.196, "volume": 3919.02, "close_time": 1769590799999, "quote_volume": 4696.36938, "trades": 57, "taker_buy_base": 1489.01, "taker_buy_quote": 1786.91362 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.197, "high": 1.213, "low": 1.194, "close": 1.209, "volume": 14063.9, "close_time": 1769594399999, "quote_volume": 16948.09901, "trades": 203, "taker_buy_base": 7151.53, "taker_buy_quote": 8626.75439 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.209, "high": 1.212, "low": 1.207, "close": 1.21, "volume": 8671.68, "close_time": 1769597999999, "quote_volume": 10481.66227, "trades": 106, "taker_buy_base": 5793.71, "taker_buy_quote": 7003.17794 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.209, "high": 1.223, "low": 1.208, "close": 1.223, "volume": 4994.09, "close_time": 1769601599999, "quote_volume": 6070.85454, "trades": 70, "taker_buy_base": 2727.1, "taker_buy_quote": 3320.85267 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.222, "high": 1.226, "low": 1.218, "close": 1.219, "volume": 9699.81, "close_time": 1769605199999, "quote_volume": 11856.87665, "trades": 135, "taker_buy_base": 3944.35, "taker_buy_quote": 4816.34996 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.22, "high": 1.232, "low": 1.22, "close": 1.227, "volume": 5621.56, "close_time": 1769608799999, "quote_volume": 6899.8817, "trades": 94, "taker_buy_base": 3034.87, "taker_buy_quote": 3722.00626 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.227, "high": 1.227, "low": 1.206, "close": 1.211, "volume": 22030.29, "close_time": 1769612399999, "quote_volume": 26711.09834, "trades": 341, "taker_buy_base": 12288.31, "taker_buy_quote": 14900.0324 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.211, "high": 1.215, "low": 1.196, "close": 1.202, "volume": 10420.27, "close_time": 1769615999999, "quote_volume": 12546.71264, "trades": 161, "taker_buy_base": 5807.88, "taker_buy_quote": 6994.55798 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.202, "high": 1.209, "low": 1.197, "close": 1.205, "volume": 11361.56, "close_time": 1769619599999, "quote_volume": 13656.59545, "trades": 185, "taker_buy_base": 5197.96, "taker_buy_quote": 6248.18483 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.206, "high": 1.218, "low": 1.205, "close": 1.216, "volume": 4244.73, "close_time": 1769623199999, "quote_volume": 5135.7157, "trades": 76, "taker_buy_base": 2067.24, "taker_buy_quote": 2501.34735 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.215, "high": 1.215, "low": 1.204, "close": 1.207, "volume": 8640.97, "close_time": 1769626799999, "quote_volume": 10453.11815, "trades": 154, "taker_buy_base": 3960.45, "taker_buy_quote": 4791.47975 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.206, "high": 1.216, "low": 1.203, "close": 1.21, "volume": 11634.83, "close_time": 1769630399999, "quote_volume": 14075.96819, "trades": 222, "taker_buy_base": 6497.47, "taker_buy_quote": 7859.96267 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.21, "high": 1.221, "low": 1.207, "close": 1.211, "volume": 8957.88, "close_time": 1769633999999, "quote_volume": 10870.28585, "trades": 149, "taker_buy_base": 4382.36, "taker_buy_quote": 5317.92765 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.212, "high": 1.224, "low": 1.207, "close": 1.217, "volume": 10282.73, "close_time": 1769637599999, "quote_volume": 12503.52236, "trades": 269, "taker_buy_base": 4200.31, "taker_buy_quote": 5108.91217 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.219, "high": 1.219, "low": 1.21, "close": 1.214, "volume": 1517.6, "close_time": 1769641199999, "quote_volume": 1842.47121, "trades": 29, "taker_buy_base": 864.67, "taker_buy_quote": 1048.64505 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.217, "high": 1.217, "low": 1.207, "close": 1.207, "volume": 4690.84, "close_time": 1769644799999, "quote_volume": 5680.45844, "trades": 167, "taker_buy_base": 2694.4, "taker_buy_quote": 3262.76434 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.208, "high": 1.211, "low": 1.202, "close": 1.21, "volume": 6171.82, "close_time": 1769648399999, "quote_volume": 7440.46164, "trades": 89, "taker_buy_base": 3322.2, "taker_buy_quote": 4004.38609 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.212, "high": 1.213, "low": 1.203, "close": 1.203, "volume": 4469.35, "close_time": 1769651999999, "quote_volume": 5391.48145, "trades": 71, "taker_buy_base": 2298.32, "taker_buy_quote": 2772.14247 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.203, "high": 1.21, "low": 1.192, "close": 1.196, "volume": 8478.04, "close_time": 1769655599999, "quote_volume": 10176.67413, "trades": 198, "taker_buy_base": 3918.92, "taker_buy_quote": 4704.08727 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.195, "high": 1.213, "low": 1.195, "close": 1.21, "volume": 10165.55, "close_time": 1769659199999, "quote_volume": 12260.91761, "trades": 166, "taker_buy_base": 5269.25, "taker_buy_quote": 6358.7949 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.208, "high": 1.217, "low": 1.206, "close": 1.21, "volume": 9299.92, "close_time": 1769662799999, "quote_volume": 11254.58806, "trades": 145, "taker_buy_base": 4867.31, "taker_buy_quote": 5892.07383 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.211, "high": 1.216, "low": 1.201, "close": 1.201, "volume": 7111.75, "close_time": 1769666399999, "quote_volume": 8590.71014, "trades": 83, "taker_buy_base": 4253.65, "taker_buy_quote": 5142.6342 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.202, "high": 1.208, "low": 1.2, "close": 1.2, "volume": 5703.67, "close_time": 1769669999999, "quote_volume": 6863.58217, "trades": 68, "taker_buy_base": 2909.37, "taker_buy_quote": 3503.69919 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.199, "high": 1.202, "low": 1.198, "close": 1.2, "volume": 5298.45, "close_time": 1769673599999, "quote_volume": 6359.09768, "trades": 75, "taker_buy_base": 3017.16, "taker_buy_quote": 3621.51131 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.199, "high": 1.204, "low": 1.196, "close": 1.199, "volume": 5100.0, "close_time": 1769677199999, "quote_volume": 6123.19921, "trades": 80, "taker_buy_base": 2882.27, "taker_buy_quote": 3459.11121 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.2, "high": 1.2, "low": 1.196, "close": 1.197, "volume": 1890.86, "close_time": 1769680799999, "quote_volume": 2264.1458, "trades": 36, "taker_buy_base": 1328.08, "taker_buy_quote": 1590.52719 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.193, "high": 1.198, "low": 1.193, "close": 1.194, "volume": 5030.12, "close_time": 1769684399999, "quote_volume": 6014.31761, "trades": 90, "taker_buy_base": 2394.99, "taker_buy_quote": 2862.46056 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.194, "high": 1.196, "low": 1.192, "close": 1.195, "volume": 8367.22, "close_time": 1769687999999, "quote_volume": 9985.6694, "trades": 164, "taker_buy_base": 3477.75, "taker_buy_quote": 4150.68886 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.193, "high": 1.197, "low": 1.192, "close": 1.197, "volume": 3552.66, "close_time": 1769691599999, "quote_volume": 4238.60716, "trades": 50, "taker_buy_base": 1774.6, "taker_buy_quote": 2117.1751 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.198, "high": 1.2, "low": 1.197, "close": 1.197, "volume": 1582.15, "close_time": 1769695199999, "quote_volume": 1896.53975, "trades": 29, "taker_buy_base": 628.07, "taker_buy_quote": 753.02474 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.197, "high": 1.22, "low": 1.189, "close": 1.192, "volume": 44339.57, "close_time": 1769698799999, "quote_volume": 53471.15759, "trades": 766, "taker_buy_base": 22007.67, "taker_buy_quote": 26503.66633 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.192, "high": 1.196, "low": 1.167, "close": 1.19, "volume": 49328.73, "close_time": 1769702399999, "quote_volume": 58422.18048, "trades": 929, "taker_buy_base": 25486.09, "taker_buy_quote": 30193.47397 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.19, "high": 1.196, "low": 1.183, "close": 1.196, "volume": 13047.83, "close_time": 1769705999999, "quote_volume": 15532.81498, "trades": 260, "taker_buy_base": 6489.08, "taker_buy_quote": 7726.01907 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.197, "high": 1.218, "low": 1.191, "close": 1.194, "volume": 13600.11, "close_time": 1769709599999, "quote_volume": 16395.27709, "trades": 236, "taker_buy_base": 5746.47, "taker_buy_quote": 6924.26869 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.194, "high": 1.202, "low": 1.18, "close": 1.184, "volume": 22762.63, "close_time": 1769713199999, "quote_volume": 27152.128, "trades": 444, "taker_buy_base": 12307.88, "taker_buy_quote": 14683.23648 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.184, "high": 1.207, "low": 1.183, "close": 1.205, "volume": 13517.64, "close_time": 1769716799999, "quote_volume": 16150.48595, "trades": 219, "taker_buy_base": 7708.85, "taker_buy_quote": 9218.29774 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.204, "high": 1.209, "low": 1.197, "close": 1.203, "volume": 21146.52, "close_time": 1769720399999, "quote_volume": 25430.74992, "trades": 343, "taker_buy_base": 10486.55, "taker_buy_quote": 12612.64087 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.202, "high": 1.209, "low": 1.199, "close": 1.201, "volume": 11956.45, "close_time": 1769723999999, "quote_volume": 14393.21191, "trades": 180, "taker_buy_base": 6805.61, "taker_buy_quote": 8192.70183 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.201, "high": 1.203, "low": 1.195, "close": 1.2, "volume": 5955.0, "close_time": 1769727599999, "quote_volume": 7142.44983, "trades": 97, "taker_buy_base": 3453.88, "taker_buy_quote": 4141.0077 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.2, "high": 1.201, "low": 1.197, "close": 1.201, "volume": 6038.08, "close_time": 1769731199999, "quote_volume": 7237.79862, "trades": 96, "taker_buy_base": 2050.09, "taker_buy_quote": 2458.56577 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.204, "high": 1.208, "low": 1.2, "close": 1.204, "volume": 7414.71, "close_time": 1769734799999, "quote_volume": 8927.79313, "trades": 110, "taker_buy_base": 3768.76, "taker_buy_quote": 4539.27927 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.203, "high": 1.204, "low": 1.188, "close": 1.199, "volume": 34122.46, "close_time": 1769738399999, "quote_volume": 40780.54546, "trades": 827, "taker_buy_base": 17967.57, "taker_buy_quote": 21482.51817 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.197, "high": 1.213, "low": 1.19, "close": 1.202, "volume": 12973.04, "close_time": 1769741999999, "quote_volume": 15530.68346, "trades": 176, "taker_buy_base": 6647.85, "taker_buy_quote": 7954.42052 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.203, "high": 1.212, "low": 1.203, "close": 1.212, "volume": 10187.03, "close_time": 1769745599999, "quote_volume": 12312.82897, "trades": 134, "taker_buy_base": 4537.39, "taker_buy_quote": 5484.92339 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.211, "high": 1.216, "low": 1.205, "close": 1.205, "volume": 6418.1, "close_time": 1769749199999, "quote_volume": 7771.24341, "trades": 113, "taker_buy_base": 2632.75, "taker_buy_quote": 3188.87189 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.203, "high": 1.21, "low": 1.202, "close": 1.204, "volume": 6268.94, "close_time": 1769752799999, "quote_volume": 7550.84415, "trades": 61, "taker_buy_base": 2749.04, "taker_buy_quote": 3311.74241 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.202, "high": 1.202, "low": 1.186, "close": 1.196, "volume": 13710.32, "close_time": 1769756399999, "quote_volume": 16362.23166, "trades": 352, "taker_buy_base": 6003.5, "taker_buy_quote": 7162.29075 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.195, "high": 1.209, "low": 1.194, "close": 1.203, "volume": 8165.72, "close_time": 1769759999999, "quote_volume": 9810.54992, "trades": 265, "taker_buy_base": 2498.95, "taker_buy_quote": 3004.6333 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.202, "high": 1.202, "low": 1.19, "close": 1.193, "volume": 7386.94, "close_time": 1769763599999, "quote_volume": 8834.10929, "trades": 140, "taker_buy_base": 4933.52, "taker_buy_quote": 5898.97962 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.194, "high": 1.197, "low": 1.191, "close": 1.194, "volume": 6208.37, "close_time": 1769767199999, "quote_volume": 7413.58672, "trades": 117, "taker_buy_base": 2948.44, "taker_buy_quote": 3522.14065 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.195, "high": 1.197, "low": 1.189, "close": 1.196, "volume": 10167.68, "close_time": 1769770799999, "quote_volume": 12121.53405, "trades": 133, "taker_buy_base": 4113.71, "taker_buy_quote": 4911.05785 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.196, "high": 1.206, "low": 1.195, "close": 1.202, "volume": 6125.59, "close_time": 1769774399999, "quote_volume": 7348.14419, "trades": 94, "taker_buy_base": 5205.65, "taker_buy_quote": 6244.84958 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.202, "high": 1.203, "low": 1.195, "close": 1.2, "volume": 4292.54, "close_time": 1769777999999, "quote_volume": 5141.6722, "trades": 57, "taker_buy_base": 2939.0, "taker_buy_quote": 3520.41222 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.2, "high": 1.203, "low": 1.19, "close": 1.196, "volume": 8935.4, "close_time": 1769781599999, "quote_volume": 10684.2676, "trades": 205, "taker_buy_base": 5794.55, "taker_buy_quote": 6931.53532 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.2, "high": 1.212, "low": 1.195, "close": 1.201, "volume": 6751.84, "close_time": 1769785199999, "quote_volume": 8113.11718, "trades": 211, "taker_buy_base": 4879.07, "taker_buy_quote": 5863.73857 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.203, "high": 1.211, "low": 1.192, "close": 1.196, "volume": 13426.73, "close_time": 1769788799999, "quote_volume": 16145.25537, "trades": 389, "taker_buy_base": 7624.91, "taker_buy_quote": 9163.59347 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.194, "high": 1.205, "low": 1.191, "close": 1.194, "volume": 8527.62, "close_time": 1769792399999, "quote_volume": 10200.20648, "trades": 227, "taker_buy_base": 4386.15, "taker_buy_quote": 5244.97842 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.194, "high": 1.205, "low": 1.193, "close": 1.193, "volume": 9872.96, "close_time": 1769795999999, "quote_volume": 11827.47909, "trades": 203, "taker_buy_base": 5824.41, "taker_buy_quote": 6979.96334 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.193, "high": 1.217, "low": 1.187, "close": 1.214, "volume": 31527.23, "close_time": 1769799599999, "quote_volume": 37737.59178, "trades": 865, "taker_buy_base": 18142.28, "taker_buy_quote": 21741.88834 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.216, "high": 1.225, "low": 1.212, "close": 1.214, "volume": 14550.89, "close_time": 1769803199999, "quote_volume": 17722.12228, "trades": 354, "taker_buy_base": 6897.86, "taker_buy_quote": 8400.29996 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.214, "high": 1.215, "low": 1.191, "close": 1.196, "volume": 11298.03, "close_time": 1769806799999, "quote_volume": 13530.97403, "trades": 142, "taker_buy_base": 5798.27, "taker_buy_quote": 6941.60284 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.198, "high": 1.213, "low": 1.198, "close": 1.208, "volume": 7217.64, "close_time": 1769810399999, "quote_volume": 8709.78369, "trades": 89, "taker_buy_base": 4457.79, "taker_buy_quote": 5379.17301 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.206, "high": 1.209, "low": 1.198, "close": 1.207, "volume": 2946.86, "close_time": 1769813999999, "quote_volume": 3545.68689, "trades": 34, "taker_buy_base": 1250.03, "taker_buy_quote": 1503.93067 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.203, "high": 1.207, "low": 1.203, "close": 1.206, "volume": 2975.21, "close_time": 1769817599999, "quote_volume": 3582.87963, "trades": 30, "taker_buy_base": 999.16, "taker_buy_quote": 1203.5176 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.207, "high": 1.213, "low": 1.206, "close": 1.207, "volume": 7590.95, "close_time": 1769821199999, "quote_volume": 9181.09697, "trades": 199, "taker_buy_base": 4171.13, "taker_buy_quote": 5046.41655 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.208, "high": 1.213, "low": 1.208, "close": 1.208, "volume": 1944.31, "close_time": 1769824799999, "quote_volume": 2352.49126, "trades": 45, "taker_buy_base": 1144.6, "taker_buy_quote": 1384.73933 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.207, "high": 1.219, "low": 1.204, "close": 1.214, "volume": 5706.02, "close_time": 1769828399999, "quote_volume": 6915.02293, "trades": 104, "taker_buy_base": 2973.82, "taker_buy_quote": 3601.55546 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.215, "high": 1.215, "low": 1.203, "close": 1.203, "volume": 3033.86, "close_time": 1769831999999, "quote_volume": 3671.64082, "trades": 70, "taker_buy_base": 1027.26, "taker_buy_quote": 1243.6027 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.202, "high": 1.211, "low": 1.202, "close": 1.205, "volume": 4272.7, "close_time": 1769835599999, "quote_volume": 5160.08359, "trades": 80, "taker_buy_base": 2128.5, "taker_buy_quote": 2570.06747 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.205, "high": 1.209, "low": 1.204, "close": 1.205, "volume": 3918.56, "close_time": 1769839199999, "quote_volume": 4728.61642, "trades": 86, "taker_buy_base": 2152.18, "taker_buy_quote": 2596.80855 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.204, "high": 1.205, "low": 1.198, "close": 1.201, "volume": 7004.97, "close_time": 1769842799999, "quote_volume": 8414.32527, "trades": 107, "taker_buy_base": 3118.77, "taker_buy_quote": 3745.59443 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.201, "high": 1.202, "low": 1.189, "close": 1.196, "volume": 7645.45, "close_time": 1769846399999, "quote_volume": 9145.25233, "trades": 139, "taker_buy_base": 2082.32, "taker_buy_quote": 2490.58497 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.197, "high": 1.197, "low": 1.173, "close": 1.185, "volume": 16150.44, "close_time": 1769849999999, "quote_volume": 19120.6667, "trades": 433, "taker_buy_base": 7671.06, "taker_buy_quote": 9075.56629 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.186, "high": 1.194, "low": 1.186, "close": 1.192, "volume": 4795.31, "close_time": 1769853599999, "quote_volume": 5706.81347, "trades": 128, "taker_buy_base": 2281.39, "taker_buy_quote": 2714.66471 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.194, "high": 1.201, "low": 1.192, "close": 1.2, "volume": 3404.01, "close_time": 1769857199999, "quote_volume": 4071.84461, "trades": 107, "taker_buy_base": 1758.65, "taker_buy_quote": 2104.58724 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.199, "high": 1.203, "low": 1.193, "close": 1.193, "volume": 5735.08, "close_time": 1769860799999, "quote_volume": 6868.12162, "trades": 136, "taker_buy_base": 2880.02, "taker_buy_quote": 3446.98403 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.193, "high": 1.194, "low": 1.169, "close": 1.169, "volume": 10132.41, "close_time": 1769864399999, "quote_volume": 11974.53868, "trades": 230, "taker_buy_base": 5202.43, "taker_buy_quote": 6143.6728 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.171, "high": 1.179, "low": 1.171, "close": 1.178, "volume": 7565.3, "close_time": 1769867999999, "quote_volume": 8889.6701, "trades": 193, "taker_buy_base": 3889.74, "taker_buy_quote": 4569.39541 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.179, "high": 1.183, "low": 1.142, "close": 1.157, "volume": 51044.99, "close_time": 1769871599999, "quote_volume": 59065.56027, "trades": 1157, "taker_buy_base": 22171.49, "taker_buy_quote": 25661.12748 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.159, "high": 1.166, "low": 1.151, "close": 1.156, "volume": 19941.71, "close_time": 1769875199999, "quote_volume": 23085.77868, "trades": 455, "taker_buy_base": 11360.94, "taker_buy_quote": 13149.81832 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.157, "high": 1.17, "low": 1.13, "close": 1.135, "volume": 23614.01, "close_time": 1769878799999, "quote_volume": 27236.15515, "trades": 638, "taker_buy_base": 10647.88, "taker_buy_quote": 12291.01963 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.137, "high": 1.142, "low": 1.084, "close": 1.107, "volume": 63260.1, "close_time": 1769882399999, "quote_volume": 70118.15445, "trades": 1328, "taker_buy_base": 32968.73, "taker_buy_quote": 36542.81746 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.108, "high": 1.113, "low": 1.047, "close": 1.112, "volume": 89980.04, "close_time": 1769885999999, "quote_volume": 97150.96485, "trades": 1523, "taker_buy_base": 42807.02, "taker_buy_quote": 46271.00391 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.11, "high": 1.13, "low": 1.104, "close": 1.114, "volume": 47596.62, "close_time": 1769889599999, "quote_volume": 53083.08593, "trades": 856, "taker_buy_base": 24303.81, "taker_buy_quote": 27109.09823 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.11, "high": 1.115, "low": 1.095, "close": 1.104, "volume": 10943.9, "close_time": 1769893199999, "quote_volume": 12063.55194, "trades": 377, "taker_buy_base": 3921.46, "taker_buy_quote": 4323.4283 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.102, "high": 1.122, "low": 1.097, "close": 1.119, "volume": 13043.32, "close_time": 1769896799999, "quote_volume": 14482.36909, "trades": 460, "taker_buy_base": 5058.41, "taker_buy_quote": 5621.14346 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.119, "high": 1.12, "low": 1.113, "close": 1.12, "volume": 5010.29, "close_time": 1769900399999, "quote_volume": 5595.05302, "trades": 147, "taker_buy_base": 2795.18, "taker_buy_quote": 3121.3124 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.123, "high": 1.145, "low": 1.123, "close": 1.138, "volume": 10621.82, "close_time": 1769903999999, "quote_volume": 12032.22271, "trades": 271, "taker_buy_base": 4684.34, "taker_buy_quote": 5314.71906 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.137, "high": 1.148, "low": 1.137, "close": 1.143, "volume": 11781.76, "close_time": 1769907599999, "quote_volume": 13462.72147, "trades": 381, "taker_buy_base": 5673.38, "taker_buy_quote": 6480.60094 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.145, "high": 1.147, "low": 1.136, "close": 1.146, "volume": 6920.63, "close_time": 1769911199999, "quote_volume": 7900.56445, "trades": 166, "taker_buy_base": 3152.11, "taker_buy_quote": 3598.24382 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.147, "high": 1.157, "low": 1.146, "close": 1.154, "volume": 8540.64, "close_time": 1769914799999, "quote_volume": 9832.26028, "trades": 218, "taker_buy_base": 4146.43, "taker_buy_quote": 4773.56575 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.154, "high": 1.155, "low": 1.148, "close": 1.154, "volume": 5725.24, "close_time": 1769918399999, "quote_volume": 6594.05346, "trades": 180, "taker_buy_base": 2401.35, "taker_buy_quote": 2766.47416 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.153, "high": 1.157, "low": 1.151, "close": 1.157, "volume": 7039.34, "close_time": 1769921999999, "quote_volume": 8124.90759, "trades": 172, "taker_buy_base": 4255.57, "taker_buy_quote": 4911.86362 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.156, "high": 1.157, "low": 1.146, "close": 1.147, "volume": 4558.49, "close_time": 1769925599999, "quote_volume": 5252.28738, "trades": 125, "taker_buy_base": 2094.83, "taker_buy_quote": 2413.06414 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.147, "high": 1.154, "low": 1.142, "close": 1.144, "volume": 5735.73, "close_time": 1769929199999, "quote_volume": 6585.4893, "trades": 193, "taker_buy_base": 2556.64, "taker_buy_quote": 2936.63744 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.144, "high": 1.144, "low": 1.13, "close": 1.13, "volume": 26887.87, "close_time": 1769932799999, "quote_volume": 30610.12594, "trades": 295, "taker_buy_base": 19961.54, "taker_buy_quote": 22729.08507 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.13, "high": 1.137, "low": 1.128, "close": 1.13, "volume": 14924.06, "close_time": 1769936399999, "quote_volume": 16879.02644, "trades": 311, "taker_buy_base": 7511.17, "taker_buy_quote": 8492.8407 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.129, "high": 1.135, "low": 1.126, "close": 1.135, "volume": 6506.43, "close_time": 1769939999999, "quote_volume": 7354.67423, "trades": 123, "taker_buy_base": 2923.77, "taker_buy_quote": 3306.27949 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.133, "high": 1.134, "low": 1.114, "close": 1.115, "volume": 10090.31, "close_time": 1769943599999, "quote_volume": 11322.52397, "trades": 259, "taker_buy_base": 3503.14, "taker_buy_quote": 3933.66125 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.119, "high": 1.128, "low": 1.116, "close": 1.124, "volume": 5341.3, "close_time": 1769947199999, "quote_volume": 5983.77004, "trades": 102, "taker_buy_base": 2837.02, "taker_buy_quote": 3182.96025 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.125, "high": 1.125, "low": 1.116, "close": 1.118, "volume": 8311.52, "close_time": 1769950799999, "quote_volume": 9305.48704, "trades": 155, "taker_buy_base": 3340.89, "taker_buy_quote": 3739.86138 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.119, "high": 1.123, "low": 1.113, "close": 1.115, "volume": 7017.99, "close_time": 1769954399999, "quote_volume": 7842.57116, "trades": 145, "taker_buy_base": 3545.13, "taker_buy_quote": 3964.12304 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.115, "high": 1.116, "low": 1.098, "close": 1.113, "volume": 12524.24, "close_time": 1769957999999, "quote_volume": 13889.67825, "trades": 280, "taker_buy_base": 5173.34, "taker_buy_quote": 5739.96244 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.111, "high": 1.111, "low": 1.08, "close": 1.091, "volume": 28950.13, "close_time": 1769961599999, "quote_volume": 31578.31376, "trades": 701, "taker_buy_base": 8346.97, "taker_buy_quote": 9095.46287 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.09, "high": 1.104, "low": 1.084, "close": 1.104, "volume": 14937.06, "close_time": 1769965199999, "quote_volume": 16363.0712, "trades": 479, "taker_buy_base": 5207.37, "taker_buy_quote": 5711.0854 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.104, "high": 1.112, "low": 1.1, "close": 1.108, "volume": 14968.33, "close_time": 1769968799999, "quote_volume": 16556.61274, "trades": 457, "taker_buy_base": 6557.05, "taker_buy_quote": 7247.02902 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.113, "high": 1.127, "low": 1.112, "close": 1.121, "volume": 13728.52, "close_time": 1769972399999, "quote_volume": 15374.45969, "trades": 345, "taker_buy_base": 7151.09, "taker_buy_quote": 8003.58698 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.121, "high": 1.127, "low": 1.115, "close": 1.119, "volume": 14703.06, "close_time": 1769975999999, "quote_volume": 16471.37622, "trades": 321, "taker_buy_base": 6639.32, "taker_buy_quote": 7437.58839 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.12, "high": 1.136, "low": 1.112, "close": 1.121, "volume": 15193.5, "close_time": 1769979599999, "quote_volume": 17121.67503, "trades": 166, "taker_buy_base": 7692.81, "taker_buy_quote": 8669.1809 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.124, "high": 1.124, "low": 1.109, "close": 1.111, "volume": 10811.19, "close_time": 1769983199999, "quote_volume": 12084.76644, "trades": 149, "taker_buy_base": 4871.07, "taker_buy_quote": 5447.98386 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.111, "high": 1.125, "low": 1.11, "close": 1.119, "volume": 13100.88, "close_time": 1769986799999, "quote_volume": 14645.62894, "trades": 121, "taker_buy_base": 6729.13, "taker_buy_quote": 7518.20135 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.115, "high": 1.115, "low": 1.092, "close": 1.106, "volume": 25903.54, "close_time": 1769990399999, "quote_volume": 28630.03894, "trades": 287, "taker_buy_base": 10290.88, "taker_buy_quote": 11385.73442 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.11, "high": 1.139, "low": 1.101, "close": 1.125, "volume": 22134.5, "close_time": 1769993999999, "quote_volume": 24891.94802, "trades": 618, "taker_buy_base": 10502.35, "taker_buy_quote": 11812.40147 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.124, "high": 1.134, "low": 1.105, "close": 1.128, "volume": 15780.85, "close_time": 1769997599999, "quote_volume": 17743.14675, "trades": 620, "taker_buy_base": 8155.75, "taker_buy_quote": 9170.78578 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.125, "high": 1.131, "low": 1.117, "close": 1.117, "volume": 8437.45, "close_time": 1770001199999, "quote_volume": 9478.73341, "trades": 269, "taker_buy_base": 3964.99, "taker_buy_quote": 4453.72655 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.119, "high": 1.119, "low": 1.07, "close": 1.111, "volume": 35254.23, "close_time": 1770004799999, "quote_volume": 38471.76661, "trades": 1045, "taker_buy_base": 15229.58, "taker_buy_quote": 16656.89137 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.108, "high": 1.126, "low": 1.095, "close": 1.11, "volume": 10847.23, "close_time": 1770008399999, "quote_volume": 12045.54964, "trades": 537, "taker_buy_base": 4226.46, "taker_buy_quote": 4699.27744 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.109, "high": 1.113, "low": 1.086, "close": 1.098, "volume": 16042.79, "close_time": 1770011999999, "quote_volume": 17594.89938, "trades": 719, "taker_buy_base": 7259.5, "taker_buy_quote": 7960.567 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.096, "high": 1.12, "low": 1.078, "close": 1.11, "volume": 38411.32, "close_time": 1770015599999, "quote_volume": 42342.66082, "trades": 1052, "taker_buy_base": 19177.29, "taker_buy_quote": 21165.52273 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.11, "high": 1.13, "low": 1.106, "close": 1.125, "volume": 21048.41, "close_time": 1770019199999, "quote_volume": 23559.37011, "trades": 576, "taker_buy_base": 8825.77, "taker_buy_quote": 9881.66764 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.127, "high": 1.14, "low": 1.122, "close": 1.133, "volume": 13742.07, "close_time": 1770022799999, "quote_volume": 15539.23071, "trades": 370, "taker_buy_base": 6044.94, "taker_buy_quote": 6833.12022 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.133, "high": 1.185, "low": 1.128, "close": 1.171, "volume": 37994.76, "close_time": 1770026399999, "quote_volume": 44130.35242, "trades": 789, "taker_buy_base": 18473.78, "taker_buy_quote": 21447.69289 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.17, "high": 1.19, "low": 1.158, "close": 1.159, "volume": 55159.29, "close_time": 1770029999999, "quote_volume": 64764.77107, "trades": 977, "taker_buy_base": 28922.02, "taker_buy_quote": 33965.97085 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.16, "high": 1.168, "low": 1.151, "close": 1.152, "volume": 23233.57, "close_time": 1770033599999, "quote_volume": 26901.64473, "trades": 479, "taker_buy_base": 10565.37, "taker_buy_quote": 12238.33974 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.153, "high": 1.172, "low": 1.153, "close": 1.167, "volume": 16420.83, "close_time": 1770037199999, "quote_volume": 19155.49721, "trades": 297, "taker_buy_base": 8435.11, "taker_buy_quote": 9834.36884 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.166, "high": 1.187, "low": 1.161, "close": 1.184, "volume": 22702.71, "close_time": 1770040799999, "quote_volume": 26613.37985, "trades": 280, "taker_buy_base": 11230.84, "taker_buy_quote": 13175.72784 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.181, "high": 1.202, "low": 1.174, "close": 1.196, "volume": 40910.98, "close_time": 1770044399999, "quote_volume": 48769.62374, "trades": 461, "taker_buy_base": 17438.21, "taker_buy_quote": 20788.91548 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.197, "high": 1.275, "low": 1.194, "close": 1.26, "volume": 111643.63, "close_time": 1770047999999, "quote_volume": 139742.82275, "trades": 1029, "taker_buy_base": 54323.77, "taker_buy_quote": 67942.04492 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.26, "high": 1.296, "low": 1.239, "close": 1.253, "volume": 91311.78, "close_time": 1770051599999, "quote_volume": 115490.23678, "trades": 879, "taker_buy_base": 45326.72, "taker_buy_quote": 57423.49573 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.251, "high": 1.256, "low": 1.219, "close": 1.224, "volume": 56534.49, "close_time": 1770055199999, "quote_volume": 70129.479, "trades": 521, "taker_buy_base": 28054.24, "taker_buy_quote": 34837.41896 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.224, "high": 1.225, "low": 1.214, "close": 1.216, "volume": 18676.18, "close_time": 1770058799999, "quote_volume": 22773.08285, "trades": 231, "taker_buy_base": 10779.74, "taker_buy_quote": 13148.47186 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.216, "high": 1.218, "low": 1.206, "close": 1.211, "volume": 18808.53, "close_time": 1770062399999, "quote_volume": 22812.06522, "trades": 192, "taker_buy_base": 8304.47, "taker_buy_quote": 10079.70553 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.209, "high": 1.22, "low": 1.198, "close": 1.204, "volume": 28897.91, "close_time": 1770065999999, "quote_volume": 34898.55093, "trades": 292, "taker_buy_base": 15641.97, "taker_buy_quote": 18908.04834 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.205, "high": 1.232, "low": 1.205, "close": 1.228, "volume": 31628.42, "close_time": 1770069599999, "quote_volume": 38535.37647, "trades": 318, "taker_buy_base": 14006.54, "taker_buy_quote": 17064.67734 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.228, "high": 1.239, "low": 1.226, "close": 1.233, "volume": 15463.95, "close_time": 1770073199999, "quote_volume": 19046.16002, "trades": 149, "taker_buy_base": 9445.43, "taker_buy_quote": 11625.29932 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.233, "high": 1.244, "low": 1.229, "close": 1.235, "volume": 13956.11, "close_time": 1770076799999, "quote_volume": 17223.12426, "trades": 199, "taker_buy_base": 6655.61, "taker_buy_quote": 8214.02887 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.236, "high": 1.24, "low": 1.215, "close": 1.24, "volume": 19816.84, "close_time": 1770080399999, "quote_volume": 24322.58667, "trades": 358, "taker_buy_base": 8245.91, "taker_buy_quote": 10119.2908 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.239, "high": 1.243, "low": 1.231, "close": 1.239, "volume": 15931.76, "close_time": 1770083999999, "quote_volume": 19705.63925, "trades": 341, "taker_buy_base": 5398.04, "taker_buy_quote": 6676.67755 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.237, "high": 1.239, "low": 1.225, "close": 1.226, "volume": 22531.41, "close_time": 1770087599999, "quote_volume": 27733.10375, "trades": 424, "taker_buy_base": 8130.11, "taker_buy_quote": 10015.04941 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.227, "high": 1.258, "low": 1.218, "close": 1.255, "volume": 20920.34, "close_time": 1770091199999, "quote_volume": 25802.93028, "trades": 507, "taker_buy_base": 8530.25, "taker_buy_quote": 10521.36242 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.255, "high": 1.266, "low": 1.248, "close": 1.266, "volume": 23015.42, "close_time": 1770094799999, "quote_volume": 28931.63375, "trades": 562, "taker_buy_base": 9774.64, "taker_buy_quote": 12301.20421 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.267, "high": 1.274, "low": 1.254, "close": 1.268, "volume": 22837.56, "close_time": 1770098399999, "quote_volume": 28880.45657, "trades": 592, "taker_buy_base": 7776.46, "taker_buy_quote": 9838.64239 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.268, "high": 1.28, "low": 1.261, "close": 1.27, "volume": 25819.72, "close_time": 1770101999999, "quote_volume": 32801.48411, "trades": 614, "taker_buy_base": 9286.55, "taker_buy_quote": 11810.34441 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.269, "high": 1.296, "low": 1.266, "close": 1.29, "volume": 29187.96, "close_time": 1770105599999, "quote_volume": 37514.37544, "trades": 736, "taker_buy_base": 10270.61, "taker_buy_quote": 13182.00324 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.29, "high": 1.3, "low": 1.279, "close": 1.295, "volume": 27868.81, "close_time": 1770109199999, "quote_volume": 36013.36853, "trades": 774, "taker_buy_base": 12438.3, "taker_buy_quote": 16073.63248 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.296, "high": 1.303, "low": 1.266, "close": 1.273, "volume": 54802.77, "close_time": 1770112799999, "quote_volume": 70305.86858, "trades": 1304, "taker_buy_base": 21312.14, "taker_buy_quote": 27307.6289 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.274, "high": 1.277, "low": 1.252, "close": 1.26, "volume": 30942.76, "close_time": 1770116399999, "quote_volume": 39063.9436, "trades": 585, "taker_buy_base": 12320.86, "taker_buy_quote": 15540.8679 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.26, "high": 1.274, "low": 1.257, "close": 1.268, "volume": 30229.88, "close_time": 1770119999999, "quote_volume": 38294.41681, "trades": 697, "taker_buy_base": 15085.43, "taker_buy_quote": 19110.50411 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.27, "high": 1.292, "low": 1.266, "close": 1.29, "volume": 35183.98, "close_time": 1770123599999, "quote_volume": 45085.59448, "trades": 838, "taker_buy_base": 15268.39, "taker_buy_quote": 19567.02025 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.287, "high": 1.296, "low": 1.279, "close": 1.29, "volume": 43620.67, "close_time": 1770127199999, "quote_volume": 56124.04859, "trades": 761, "taker_buy_base": 14464.09, "taker_buy_quote": 18628.51042 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.29, "high": 1.293, "low": 1.264, "close": 1.266, "volume": 39533.55, "close_time": 1770130799999, "quote_volume": 50473.76616, "trades": 608, "taker_buy_base": 10867.23, "taker_buy_quote": 13890.69983 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.264, "high": 1.303, "low": 1.263, "close": 1.3, "volume": 41765.78, "close_time": 1770134399999, "quote_volume": 53559.69278, "trades": 1055, "taker_buy_base": 18010.82, "taker_buy_quote": 23080.28694 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.299, "high": 1.301, "low": 1.272, "close": 1.272, "volume": 24869.71, "close_time": 1770137999999, "quote_volume": 32037.35098, "trades": 677, "taker_buy_base": 7006.87, "taker_buy_quote": 9032.08421 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.272, "high": 1.276, "low": 1.241, "close": 1.241, "volume": 19570.79, "close_time": 1770141599999, "quote_volume": 24635.77653, "trades": 536, "taker_buy_base": 6703.21, "taker_buy_quote": 8443.0678 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.244, "high": 1.246, "low": 1.196, "close": 1.204, "volume": 59881.81, "close_time": 1770145199999, "quote_volume": 73068.84581, "trades": 1520, "taker_buy_base": 17905.83, "taker_buy_quote": 21829.18403 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.203, "high": 1.253, "low": 1.167, "close": 1.243, "volume": 58518.71, "close_time": 1770148799999, "quote_volume": 71773.0699, "trades": 1280, "taker_buy_base": 23130.73, "taker_buy_quote": 28476.82502 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.243, "high": 1.291, "low": 1.231, "close": 1.285, "volume": 41204.6, "close_time": 1770152399999, "quote_volume": 52230.53867, "trades": 1102, "taker_buy_base": 19900.17, "taker_buy_quote": 25209.12364 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.285, "high": 1.303, "low": 1.279, "close": 1.28, "volume": 25596.11, "close_time": 1770155999999, "quote_volume": 33075.20565, "trades": 746, "taker_buy_base": 9947.33, "taker_buy_quote": 12851.62671 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.279, "high": 1.279, "low": 1.262, "close": 1.265, "volume": 29448.7, "close_time": 1770159599999, "quote_volume": 37367.65274, "trades": 626, "taker_buy_base": 8801.66, "taker_buy_quote": 11183.38193 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.263, "high": 1.27, "low": 1.249, "close": 1.254, "volume": 28876.62, "close_time": 1770163199999, "quote_volume": 36396.81065, "trades": 607, "taker_buy_base": 17392.71, "taker_buy_quote": 21933.46805 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.254, "high": 1.278, "low": 1.248, "close": 1.27, "volume": 20358.24, "close_time": 1770166799999, "quote_volume": 25688.57567, "trades": 474, "taker_buy_base": 8703.09, "taker_buy_quote": 10984.69819 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.271, "high": 1.291, "low": 1.271, "close": 1.291, "volume": 14115.91, "close_time": 1770170399999, "quote_volume": 18122.87313, "trades": 543, "taker_buy_base": 6596.08, "taker_buy_quote": 8468.24209 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.29, "high": 1.299, "low": 1.27, "close": 1.276, "volume": 28938.54, "close_time": 1770173999999, "quote_volume": 37102.40951, "trades": 891, "taker_buy_base": 11507.11, "taker_buy_quote": 14761.47652 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.273, "high": 1.357, "low": 1.273, "close": 1.342, "volume": 95962.08, "close_time": 1770177599999, "quote_volume": 127310.87641, "trades": 1946, "taker_buy_base": 48712.1, "taker_buy_quote": 64724.9209 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.343, "high": 1.352, "low": 1.316, "close": 1.321, "volume": 32944.9, "close_time": 1770181199999, "quote_volume": 43820.75646, "trades": 871, "taker_buy_base": 17609.8, "taker_buy_quote": 23410.7828 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.321, "high": 1.321, "low": 1.304, "close": 1.307, "volume": 8429.73, "close_time": 1770184799999, "quote_volume": 11083.58995, "trades": 185, "taker_buy_base": 3986.5, "taker_buy_quote": 5242.50676 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.306, "high": 1.311, "low": 1.3, "close": 1.303, "volume": 16227.91, "close_time": 1770188399999, "quote_volume": 21164.71504, "trades": 400, "taker_buy_base": 10350.43, "taker_buy_quote": 13503.3123 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.305, "high": 1.326, "low": 1.3, "close": 1.317, "volume": 17413.31, "close_time": 1770191999999, "quote_volume": 22930.464, "trades": 442, "taker_buy_base": 9829.82, "taker_buy_quote": 12948.06975 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.318, "high": 1.319, "low": 1.304, "close": 1.31, "volume": 10390.78, "close_time": 1770195599999, "quote_volume": 13603.94927, "trades": 190, "taker_buy_base": 5303.14, "taker_buy_quote": 6947.51787 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.307, "high": 1.322, "low": 1.307, "close": 1.309, "volume": 29111.44, "close_time": 1770199199999, "quote_volume": 38224.86189, "trades": 938, "taker_buy_base": 13968.15, "taker_buy_quote": 18348.58933 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.308, "high": 1.311, "low": 1.299, "close": 1.303, "volume": 9083.02, "close_time": 1770202799999, "quote_volume": 11856.5638, "trades": 231, "taker_buy_base": 3416.57, "taker_buy_quote": 4454.61168 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.305, "high": 1.31, "low": 1.291, "close": 1.3, "volume": 12207.95, "close_time": 1770206399999, "quote_volume": 15879.42677, "trades": 426, "taker_buy_base": 4168.81, "taker_buy_quote": 5422.64058 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.299, "high": 1.31, "low": 1.295, "close": 1.299, "volume": 18348.11, "close_time": 1770209999999, "quote_volume": 23900.09196, "trades": 488, "taker_buy_base": 8697.9, "taker_buy_quote": 11344.96397 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.299, "high": 1.305, "low": 1.291, "close": 1.291, "volume": 28917.22, "close_time": 1770213599999, "quote_volume": 37513.27416, "trades": 659, "taker_buy_base": 13673.04, "taker_buy_quote": 17754.15846 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.29, "high": 1.315, "low": 1.289, "close": 1.292, "volume": 30677.89, "close_time": 1770217199999, "quote_volume": 39897.65839, "trades": 748, "taker_buy_base": 11973.68, "taker_buy_quote": 15584.46781 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.289, "high": 1.308, "low": 1.259, "close": 1.269, "volume": 40960.89, "close_time": 1770220799999, "quote_volume": 52344.32049, "trades": 585, "taker_buy_base": 18788.56, "taker_buy_quote": 23965.73237 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.27, "high": 1.288, "low": 1.262, "close": 1.281, "volume": 39912.63, "close_time": 1770224399999, "quote_volume": 50839.05932, "trades": 996, "taker_buy_base": 18785.95, "taker_buy_quote": 23916.4913 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.279, "high": 1.294, "low": 1.259, "close": 1.266, "volume": 29121.27, "close_time": 1770227999999, "quote_volume": 37110.48178, "trades": 721, "taker_buy_base": 12721.49, "taker_buy_quote": 16203.97053 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.266, "high": 1.307, "low": 1.252, "close": 1.282, "volume": 46103.51, "close_time": 1770231599999, "quote_volume": 58946.12664, "trades": 1213, "taker_buy_base": 23231.68, "taker_buy_quote": 29696.93715 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.282, "high": 1.298, "low": 1.271, "close": 1.298, "volume": 23215.84, "close_time": 1770235199999, "quote_volume": 29735.10517, "trades": 524, "taker_buy_base": 12667.01, "taker_buy_quote": 16236.974 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.291, "high": 1.294, "low": 1.237, "close": 1.249, "volume": 51005.31, "close_time": 1770238799999, "quote_volume": 63985.67368, "trades": 1010, "taker_buy_base": 22041.59, "taker_buy_quote": 27644.56799 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.247, "high": 1.255, "low": 1.212, "close": 1.217, "volume": 34495.51, "close_time": 1770242399999, "quote_volume": 42588.53737, "trades": 651, "taker_buy_base": 15033.22, "taker_buy_quote": 18548.40652 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.218, "high": 1.232, "low": 1.2, "close": 1.202, "volume": 28822.93, "close_time": 1770245999999, "quote_volume": 35004.51301, "trades": 579, "taker_buy_base": 15644.37, "taker_buy_quote": 18985.40614 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.2, "high": 1.214, "low": 1.194, "close": 1.195, "volume": 39305.68, "close_time": 1770249599999, "quote_volume": 47274.72771, "trades": 806, "taker_buy_base": 19820.54, "taker_buy_quote": 23845.50797 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.196, "high": 1.203, "low": 1.191, "close": 1.194, "volume": 21020.17, "close_time": 1770253199999, "quote_volume": 25166.23278, "trades": 635, "taker_buy_base": 9965.18, "taker_buy_quote": 11929.50053 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.194, "high": 1.2, "low": 1.177, "close": 1.177, "volume": 40781.33, "close_time": 1770256799999, "quote_volume": 48436.5861, "trades": 596, "taker_buy_base": 15565.02, "taker_buy_quote": 18502.26829 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.177, "high": 1.186, "low": 1.163, "close": 1.164, "volume": 26347.84, "close_time": 1770260399999, "quote_volume": 30925.45608, "trades": 531, "taker_buy_base": 12426.72, "taker_buy_quote": 14591.53979 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.165, "high": 1.178, "low": 1.16, "close": 1.166, "volume": 15041.68, "close_time": 1770263999999, "quote_volume": 17561.22253, "trades": 481, "taker_buy_base": 6092.43, "taker_buy_quote": 7119.06041 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.166, "high": 1.17, "low": 1.158, "close": 1.162, "volume": 19790.82, "close_time": 1770267599999, "quote_volume": 23053.21488, "trades": 464, "taker_buy_base": 9518.59, "taker_buy_quote": 11096.77475 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.163, "high": 1.178, "low": 1.15, "close": 1.165, "volume": 19815.99, "close_time": 1770271199999, "quote_volume": 23061.94006, "trades": 452, "taker_buy_base": 7397.42, "taker_buy_quote": 8593.59531 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.165, "high": 1.17, "low": 1.153, "close": 1.165, "volume": 29892.61, "close_time": 1770274799999, "quote_volume": 34747.30625, "trades": 901, "taker_buy_base": 13605.24, "taker_buy_quote": 15815.71322 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.164, "high": 1.184, "low": 1.162, "close": 1.165, "volume": 23412.73, "close_time": 1770278399999, "quote_volume": 27418.12506, "trades": 713, "taker_buy_base": 11851.72, "taker_buy_quote": 13894.80962 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.166, "high": 1.186, "low": 1.16, "close": 1.18, "volume": 25030.96, "close_time": 1770281999999, "quote_volume": 29378.84908, "trades": 653, "taker_buy_base": 10767.07, "taker_buy_quote": 12657.817 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.18, "high": 1.192, "low": 1.175, "close": 1.183, "volume": 22386.79, "close_time": 1770285599999, "quote_volume": 26481.50461, "trades": 742, "taker_buy_base": 12981.19, "taker_buy_quote": 15357.0396 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.185, "high": 1.187, "low": 1.162, "close": 1.166, "volume": 23209.93, "close_time": 1770289199999, "quote_volume": 27373.48915, "trades": 461, "taker_buy_base": 8441.7, "taker_buy_quote": 9956.13941 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.165, "high": 1.168, "low": 1.148, "close": 1.157, "volume": 21967.48, "close_time": 1770292799999, "quote_volume": 25447.28855, "trades": 661, "taker_buy_base": 6436.37, "taker_buy_quote": 7456.14083 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.16, "high": 1.165, "low": 1.146, "close": 1.15, "volume": 23091.06, "close_time": 1770296399999, "quote_volume": 26644.17302, "trades": 800, "taker_buy_base": 7884.52, "taker_buy_quote": 9098.11846 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.15, "high": 1.165, "low": 1.147, "close": 1.158, "volume": 29049.56, "close_time": 1770299999999, "quote_volume": 33556.27528, "trades": 986, "taker_buy_base": 11760.48, "taker_buy_quote": 13585.09102 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.159, "high": 1.17, "low": 1.141, "close": 1.142, "volume": 36726.83, "close_time": 1770303599999, "quote_volume": 42656.58728, "trades": 869, "taker_buy_base": 18792.16, "taker_buy_quote": 21830.32746 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.14, "high": 1.142, "low": 1.092, "close": 1.098, "volume": 69903.77, "close_time": 1770307199999, "quote_volume": 77385.40602, "trades": 776, "taker_buy_base": 32940.43, "taker_buy_quote": 36478.91578 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.099, "high": 1.141, "low": 1.083, "close": 1.125, "volume": 46056.53, "close_time": 1770310799999, "quote_volume": 50852.07815, "trades": 501, "taker_buy_base": 23655.0, "taker_buy_quote": 26117.24859 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.115, "high": 1.126, "low": 1.092, "close": 1.092, "volume": 39286.86, "close_time": 1770314399999, "quote_volume": 43604.96396, "trades": 379, "taker_buy_base": 18905.73, "taker_buy_quote": 21010.86755 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.092, "high": 1.099, "low": 1.07, "close": 1.087, "volume": 36624.11, "close_time": 1770317999999, "quote_volume": 39639.97605, "trades": 477, "taker_buy_base": 17870.98, "taker_buy_quote": 19356.46825 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.083, "high": 1.084, "low": 1.065, "close": 1.069, "volume": 21873.12, "close_time": 1770321599999, "quote_volume": 23460.5032, "trades": 278, "taker_buy_base": 12054.05, "taker_buy_quote": 12927.74969 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.069, "high": 1.077, "low": 1.017, "close": 1.033, "volume": 53963.94, "close_time": 1770325199999, "quote_volume": 56299.83512, "trades": 530, "taker_buy_base": 22943.54, "taker_buy_quote": 23910.35114 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.033, "high": 1.061, "low": 1.031, "close": 1.04, "volume": 61632.06, "close_time": 1770328799999, "quote_volume": 64427.57781, "trades": 477, "taker_buy_base": 18080.68, "taker_buy_quote": 18900.94911 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.04, "high": 1.063, "low": 1.035, "close": 1.053, "volume": 27270.63, "close_time": 1770332399999, "quote_volume": 28568.64359, "trades": 197, "taker_buy_base": 11662.9, "taker_buy_quote": 12232.56317 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.054, "high": 1.064, "low": 1.023, "close": 1.023, "volume": 27464.93, "close_time": 1770335999999, "quote_volume": 28818.83478, "trades": 245, "taker_buy_base": 13138.74, "taker_buy_quote": 13816.41405 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.026, "high": 1.043, "low": 0.9, "close": 1.032, "volume": 304304.89, "close_time": 1770339599999, "quote_volume": 302115.82695, "trades": 3867, "taker_buy_base": 147498.19, "taker_buy_quote": 146906.82341 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.032, "high": 1.087, "low": 1.032, "close": 1.079, "volume": 68236.3, "close_time": 1770343199999, "quote_volume": 72288.17838, "trades": 1275, "taker_buy_base": 33959.37, "taker_buy_quote": 35949.44545 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.078, "high": 1.086, "low": 1.063, "close": 1.08, "volume": 36744.6, "close_time": 1770346799999, "quote_volume": 39458.36044, "trades": 772, "taker_buy_base": 18016.02, "taker_buy_quote": 19339.38754 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.081, "high": 1.111, "low": 1.08, "close": 1.104, "volume": 42279.73, "close_time": 1770350399999, "quote_volume": 46314.56592, "trades": 871, "taker_buy_base": 17847.62, "taker_buy_quote": 19564.42194 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.105, "high": 1.12, "low": 1.1, "close": 1.113, "volume": 19275.24, "close_time": 1770353999999, "quote_volume": 21392.55078, "trades": 417, "taker_buy_base": 10281.36, "taker_buy_quote": 11405.63365 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.113, "high": 1.145, "low": 1.112, "close": 1.143, "volume": 17011.31, "close_time": 1770357599999, "quote_volume": 19205.65398, "trades": 506, "taker_buy_base": 9479.5, "taker_buy_quote": 10701.0218 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.144, "high": 1.152, "low": 1.128, "close": 1.129, "volume": 44014.06, "close_time": 1770361199999, "quote_volume": 50286.40276, "trades": 825, "taker_buy_base": 13429.14, "taker_buy_quote": 15335.97806 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.131, "high": 1.131, "low": 1.111, "close": 1.119, "volume": 22243.69, "close_time": 1770364799999, "quote_volume": 24881.36184, "trades": 596, "taker_buy_base": 10266.87, "taker_buy_quote": 11487.61132 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.119, "high": 1.127, "low": 1.106, "close": 1.113, "volume": 30182.65, "close_time": 1770368399999, "quote_volume": 33679.5112, "trades": 722, "taker_buy_base": 14788.06, "taker_buy_quote": 16506.54279 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.112, "high": 1.139, "low": 1.109, "close": 1.133, "volume": 19898.2, "close_time": 1770371999999, "quote_volume": 22341.62955, "trades": 414, "taker_buy_base": 12122.52, "taker_buy_quote": 13597.94152 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.133, "high": 1.14, "low": 1.121, "close": 1.135, "volume": 19681.17, "close_time": 1770375599999, "quote_volume": 22308.72163, "trades": 459, "taker_buy_base": 8999.77, "taker_buy_quote": 10203.78134 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.135, "high": 1.156, "low": 1.135, "close": 1.155, "volume": 18822.92, "close_time": 1770379199999, "quote_volume": 21479.26082, "trades": 359, "taker_buy_base": 13244.62, "taker_buy_quote": 15111.98618 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.152, "high": 1.184, "low": 1.15, "close": 1.179, "volume": 38236.36, "close_time": 1770382799999, "quote_volume": 44679.90712, "trades": 909, "taker_buy_base": 21027.03, "taker_buy_quote": 24569.69406 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.18, "high": 1.206, "low": 1.172, "close": 1.2, "volume": 31547.17, "close_time": 1770386399999, "quote_volume": 37478.48417, "trades": 732, "taker_buy_base": 15186.72, "taker_buy_quote": 18049.49692 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.198, "high": 1.223, "low": 1.189, "close": 1.215, "volume": 33683.02, "close_time": 1770389999999, "quote_volume": 40514.88652, "trades": 801, "taker_buy_base": 14907.15, "taker_buy_quote": 17935.56693 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.214, "high": 1.24, "low": 1.192, "close": 1.198, "volume": 75116.11, "close_time": 1770393599999, "quote_volume": 91389.93209, "trades": 1833, "taker_buy_base": 36113.69, "taker_buy_quote": 43948.51626 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.197, "high": 1.235, "low": 1.196, "close": 1.226, "volume": 30978.59, "close_time": 1770397199999, "quote_volume": 37784.63561, "trades": 717, "taker_buy_base": 17195.72, "taker_buy_quote": 20987.90885 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.227, "high": 1.24, "low": 1.217, "close": 1.236, "volume": 37540.04, "close_time": 1770400799999, "quote_volume": 46052.03761, "trades": 696, "taker_buy_base": 21546.76, "taker_buy_quote": 26427.42867 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.236, "high": 1.236, "low": 1.197, "close": 1.202, "volume": 38374.74, "close_time": 1770404399999, "quote_volume": 46373.42596, "trades": 823, "taker_buy_base": 18969.29, "taker_buy_quote": 22918.33778 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.204, "high": 1.207, "low": 1.183, "close": 1.196, "volume": 53607.41, "close_time": 1770407999999, "quote_volume": 63992.96711, "trades": 788, "taker_buy_base": 24112.29, "taker_buy_quote": 28853.6536 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.195, "high": 1.206, "low": 1.186, "close": 1.187, "volume": 41008.73, "close_time": 1770411599999, "quote_volume": 49032.1713, "trades": 500, "taker_buy_base": 20863.87, "taker_buy_quote": 24967.94432 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.189, "high": 1.189, "low": 1.18, "close": 1.186, "volume": 12369.13, "close_time": 1770415199999, "quote_volume": 14655.62763, "trades": 185, "taker_buy_base": 5269.76, "taker_buy_quote": 6245.06761 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.185, "high": 1.199, "low": 1.182, "close": 1.192, "volume": 14119.3, "close_time": 1770418799999, "quote_volume": 16840.46069, "trades": 124, "taker_buy_base": 10311.23, "taker_buy_quote": 12311.09758 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.191, "high": 1.197, "low": 1.186, "close": 1.191, "volume": 1462.38, "close_time": 1770422399999, "quote_volume": 1740.47701, "trades": 18, "taker_buy_base": 537.52, "taker_buy_quote": 641.73056 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.186, "high": 1.186, "low": 1.17, "close": 1.172, "volume": 14947.23, "close_time": 1770425999999, "quote_volume": 17575.83597, "trades": 209, "taker_buy_base": 8156.25, "taker_buy_quote": 9589.72489 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.172, "high": 1.181, "low": 1.167, "close": 1.18, "volume": 10966.19, "close_time": 1770429599999, "quote_volume": 12847.67686, "trades": 165, "taker_buy_base": 5987.97, "taker_buy_quote": 7018.89957 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.177, "high": 1.186, "low": 1.177, "close": 1.182, "volume": 5654.6, "close_time": 1770433199999, "quote_volume": 6684.24404, "trades": 83, "taker_buy_base": 3897.73, "taker_buy_quote": 4607.78299 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.185, "high": 1.195, "low": 1.181, "close": 1.19, "volume": 13146.99, "close_time": 1770436799999, "quote_volume": 15646.94785, "trades": 212, "taker_buy_base": 9988.31, "taker_buy_quote": 11892.14876 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.189, "high": 1.2, "low": 1.184, "close": 1.188, "volume": 11707.55, "close_time": 1770440399999, "quote_volume": 13986.72008, "trades": 177, "taker_buy_base": 6281.98, "taker_buy_quote": 7506.55403 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.19, "high": 1.191, "low": 1.177, "close": 1.178, "volume": 16553.18, "close_time": 1770443999999, "quote_volume": 19578.11622, "trades": 186, "taker_buy_base": 5901.78, "taker_buy_quote": 6987.76032 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.18, "high": 1.183, "low": 1.162, "close": 1.162, "volume": 17709.61, "close_time": 1770447599999, "quote_volume": 20791.63048, "trades": 246, "taker_buy_base": 7058.96, "taker_buy_quote": 8287.7531 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.162, "high": 1.164, "low": 1.14, "close": 1.159, "volume": 23138.38, "close_time": 1770451199999, "quote_volume": 26660.06516, "trades": 307, "taker_buy_base": 10953.88, "taker_buy_quote": 12628.53428 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.158, "high": 1.165, "low": 1.156, "close": 1.161, "volume": 10020.6, "close_time": 1770454799999, "quote_volume": 11624.52033, "trades": 130, "taker_buy_base": 5127.17, "taker_buy_quote": 5945.09289 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.161, "high": 1.163, "low": 1.149, "close": 1.151, "volume": 27863.19, "close_time": 1770458399999, "quote_volume": 32206.24603, "trades": 253, "taker_buy_base": 10244.93, "taker_buy_quote": 11834.53774 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.152, "high": 1.153, "low": 1.137, "close": 1.141, "volume": 13377.24, "close_time": 1770461999999, "quote_volume": 15323.64522, "trades": 176, "taker_buy_base": 7327.18, "taker_buy_quote": 8396.10704 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.143, "high": 1.144, "low": 1.139, "close": 1.142, "volume": 9380.79, "close_time": 1770465599999, "quote_volume": 10708.35961, "trades": 119, "taker_buy_base": 5867.66, "taker_buy_quote": 6698.69119 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.141, "high": 1.174, "low": 1.141, "close": 1.155, "volume": 18466.77, "close_time": 1770469199999, "quote_volume": 21433.23353, "trades": 349, "taker_buy_base": 9865.63, "taker_buy_quote": 11433.56727 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.158, "high": 1.159, "low": 1.146, "close": 1.153, "volume": 22990.73, "close_time": 1770472799999, "quote_volume": 26456.95884, "trades": 261, "taker_buy_base": 14679.55, "taker_buy_quote": 16897.77067 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.152, "high": 1.152, "low": 1.138, "close": 1.143, "volume": 11593.27, "close_time": 1770476399999, "quote_volume": 13284.33764, "trades": 143, "taker_buy_base": 4882.92, "taker_buy_quote": 5600.93333 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.141, "high": 1.158, "low": 1.14, "close": 1.151, "volume": 15513.03, "close_time": 1770479999999, "quote_volume": 17830.64557, "trades": 213, "taker_buy_base": 9699.22, "taker_buy_quote": 11150.40945 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.151, "high": 1.174, "low": 1.142, "close": 1.142, "volume": 112587.5, "close_time": 1770483599999, "quote_volume": 130690.85961, "trades": 1684, "taker_buy_base": 61993.81, "taker_buy_quote": 71965.04969 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.143, "high": 1.149, "low": 1.137, "close": 1.148, "volume": 4776.92, "close_time": 1770487199999, "quote_volume": 5456.87632, "trades": 75, "taker_buy_base": 2257.45, "taker_buy_quote": 2577.65359 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.156, "high": 1.173, "low": 1.156, "close": 1.166, "volume": 6881.79, "close_time": 1770490799999, "quote_volume": 8035.31537, "trades": 125, "taker_buy_base": 3318.09, "taker_buy_quote": 3876.22121 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.165, "high": 1.168, "low": 1.161, "close": 1.164, "volume": 7570.27, "close_time": 1770494399999, "quote_volume": 8810.8579, "trades": 102, "taker_buy_base": 3487.3, "taker_buy_quote": 4059.17498 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.164, "high": 1.177, "low": 1.164, "close": 1.174, "volume": 6677.21, "close_time": 1770497999999, "quote_volume": 7821.63199, "trades": 103, "taker_buy_base": 3754.75, "taker_buy_quote": 4397.8278 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.178, "high": 1.184, "low": 1.177, "close": 1.179, "volume": 5964.43, "close_time": 1770501599999, "quote_volume": 7041.58209, "trades": 93, "taker_buy_base": 2400.58, "taker_buy_quote": 2833.42959 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.182, "high": 1.182, "low": 1.179, "close": 1.179, "volume": 841.73, "close_time": 1770505199999, "quote_volume": 993.11708, "trades": 11, "taker_buy_base": 157.78, "taker_buy_quote": 186.26817 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.174, "high": 1.175, "low": 1.169, "close": 1.174, "volume": 2857.07, "close_time": 1770508799999, "quote_volume": 3350.75917, "trades": 48, "taker_buy_base": 1514.35, "taker_buy_quote": 1776.61259 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.175, "high": 1.175, "low": 1.165, "close": 1.167, "volume": 5770.7, "close_time": 1770512399999, "quote_volume": 6749.36408, "trades": 95, "taker_buy_base": 2195.03, "taker_buy_quote": 2566.31315 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.167, "high": 1.168, "low": 1.16, "close": 1.164, "volume": 15015.9, "close_time": 1770515999999, "quote_volume": 17481.68713, "trades": 215, "taker_buy_base": 10145.2, "taker_buy_quote": 11811.87578 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.165, "high": 1.171, "low": 1.164, "close": 1.166, "volume": 3572.84, "close_time": 1770519599999, "quote_volume": 4165.79305, "trades": 78, "taker_buy_base": 2096.24, "taker_buy_quote": 2444.90101 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.167, "high": 1.168, "low": 1.159, "close": 1.159, "volume": 2379.56, "close_time": 1770523199999, "quote_volume": 2771.79417, "trades": 39, "taker_buy_base": 1222.16, "taker_buy_quote": 1423.72418 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.159, "high": 1.163, "low": 1.156, "close": 1.162, "volume": 1666.77, "close_time": 1770526799999, "quote_volume": 1933.45309, "trades": 27, "taker_buy_base": 986.9, "taker_buy_quote": 1144.75822 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.161, "high": 1.162, "low": 1.154, "close": 1.154, "volume": 4938.25, "close_time": 1770530399999, "quote_volume": 5712.92705, "trades": 66, "taker_buy_base": 3102.55, "taker_buy_quote": 3589.71961 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.155, "high": 1.162, "low": 1.155, "close": 1.156, "volume": 2525.81, "close_time": 1770533999999, "quote_volume": 2925.20603, "trades": 37, "taker_buy_base": 1570.15, "taker_buy_quote": 1818.27389 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.156, "high": 1.163, "low": 1.153, "close": 1.163, "volume": 3989.93, "close_time": 1770537599999, "quote_volume": 4618.66056, "trades": 58, "taker_buy_base": 2176.39, "taker_buy_quote": 2520.84359 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.16, "high": 1.181, "low": 1.16, "close": 1.176, "volume": 9735.66, "close_time": 1770541199999, "quote_volume": 11405.26268, "trades": 116, "taker_buy_base": 7230.84, "taker_buy_quote": 8472.16149 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.174, "high": 1.178, "low": 1.165, "close": 1.166, "volume": 9534.14, "close_time": 1770544799999, "quote_volume": 11169.79352, "trades": 139, "taker_buy_base": 4535.05, "taker_buy_quote": 5311.58718 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.167, "high": 1.172, "low": 1.159, "close": 1.162, "volume": 8713.54, "close_time": 1770548399999, "quote_volume": 10162.27264, "trades": 127, "taker_buy_base": 3728.18, "taker_buy_quote": 4348.97686 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.162, "high": 1.181, "low": 1.161, "close": 1.18, "volume": 6830.54, "close_time": 1770551999999, "quote_volume": 8051.1581, "trades": 137, "taker_buy_base": 3835.33, "taker_buy_quote": 4521.76158 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.181, "high": 1.188, "low": 1.179, "close": 1.187, "volume": 9628.23, "close_time": 1770555599999, "quote_volume": 11394.48301, "trades": 182, "taker_buy_base": 5637.53, "taker_buy_quote": 6671.6238 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.186, "high": 1.194, "low": 1.181, "close": 1.182, "volume": 12057.23, "close_time": 1770559199999, "quote_volume": 14284.80483, "trades": 190, "taker_buy_base": 4288.52, "taker_buy_quote": 5082.03143 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.185, "high": 1.186, "low": 1.179, "close": 1.186, "volume": 3493.9, "close_time": 1770562799999, "quote_volume": 4134.42214, "trades": 53, "taker_buy_base": 1807.59, "taker_buy_quote": 2138.96267 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.186, "high": 1.188, "low": 1.166, "close": 1.169, "volume": 11595.63, "close_time": 1770566399999, "quote_volume": 13630.7195, "trades": 200, "taker_buy_base": 6677.37, "taker_buy_quote": 7847.49062 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.168, "high": 1.173, "low": 1.149, "close": 1.151, "volume": 15209.32, "close_time": 1770569999999, "quote_volume": 17622.66892, "trades": 149, "taker_buy_base": 4188.85, "taker_buy_quote": 4870.60157 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.153, "high": 1.16, "low": 1.151, "close": 1.156, "volume": 11011.48, "close_time": 1770573599999, "quote_volume": 12707.97678, "trades": 167, "taker_buy_base": 6593.7, "taker_buy_quote": 7607.77077 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.157, "high": 1.167, "low": 1.155, "close": 1.161, "volume": 9628.12, "close_time": 1770577199999, "quote_volume": 11163.86965, "trades": 165, "taker_buy_base": 5116.54, "taker_buy_quote": 5931.50111 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.16, "high": 1.178, "low": 1.156, "close": 1.177, "volume": 8700.49, "close_time": 1770580799999, "quote_volume": 10131.02203, "trades": 127, "taker_buy_base": 4426.23, "taker_buy_quote": 5161.97766 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.173, "high": 1.178, "low": 1.16, "close": 1.16, "volume": 4114.74, "close_time": 1770584399999, "quote_volume": 4812.2671, "trades": 51, "taker_buy_base": 1738.88, "taker_buy_quote": 2032.21901 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.159, "high": 1.163, "low": 1.151, "close": 1.154, "volume": 6331.15, "close_time": 1770587999999, "quote_volume": 7333.75471, "trades": 81, "taker_buy_base": 3183.7, "taker_buy_quote": 3688.67254 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.156, "high": 1.159, "low": 1.154, "close": 1.159, "volume": 2898.49, "close_time": 1770591599999, "quote_volume": 3350.29417, "trades": 44, "taker_buy_base": 1478.9, "taker_buy_quote": 1709.21653 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.166, "high": 1.178, "low": 1.147, "close": 1.156, "volume": 9234.26, "close_time": 1770595199999, "quote_volume": 10684.79394, "trades": 139, "taker_buy_base": 3641.1, "taker_buy_quote": 4216.89146 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.157, "high": 1.159, "low": 1.15, "close": 1.154, "volume": 5923.86, "close_time": 1770598799999, "quote_volume": 6840.47395, "trades": 84, "taker_buy_base": 3288.38, "taker_buy_quote": 3797.739 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.155, "high": 1.166, "low": 1.147, "close": 1.149, "volume": 17058.13, "close_time": 1770602399999, "quote_volume": 19673.74868, "trades": 278, "taker_buy_base": 9562.62, "taker_buy_quote": 11026.1923 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.149, "high": 1.161, "low": 1.146, "close": 1.155, "volume": 7900.54, "close_time": 1770605999999, "quote_volume": 9107.21012, "trades": 135, "taker_buy_base": 3906.43, "taker_buy_quote": 4503.37482 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.154, "high": 1.163, "low": 1.153, "close": 1.163, "volume": 5692.38, "close_time": 1770609599999, "quote_volume": 6591.40549, "trades": 84, "taker_buy_base": 2493.2, "taker_buy_quote": 2886.85571 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.163, "high": 1.163, "low": 1.155, "close": 1.157, "volume": 3927.41, "close_time": 1770613199999, "quote_volume": 4551.29984, "trades": 62, "taker_buy_base": 2241.71, "taker_buy_quote": 2597.1993 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.156, "high": 1.163, "low": 1.152, "close": 1.162, "volume": 5302.55, "close_time": 1770616799999, "quote_volume": 6133.15898, "trades": 60, "taker_buy_base": 3572.15, "taker_buy_quote": 4132.0191 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.158, "high": 1.158, "low": 1.144, "close": 1.146, "volume": 14938.27, "close_time": 1770620399999, "quote_volume": 17143.11401, "trades": 187, "taker_buy_base": 6820.72, "taker_buy_quote": 7827.96279 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.146, "high": 1.15, "low": 1.141, "close": 1.141, "volume": 8201.39, "close_time": 1770623999999, "quote_volume": 9391.0067, "trades": 142, "taker_buy_base": 4132.05, "taker_buy_quote": 4730.78195 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.141, "high": 1.141, "low": 1.12, "close": 1.131, "volume": 23692.38, "close_time": 1770627599999, "quote_volume": 26830.28661, "trades": 277, "taker_buy_base": 7406.34, "taker_buy_quote": 8378.78299 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.131, "high": 1.134, "low": 1.115, "close": 1.116, "volume": 15591.27, "close_time": 1770631199999, "quote_volume": 17512.26712, "trades": 199, "taker_buy_base": 8181.96, "taker_buy_quote": 9189.03577 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.116, "high": 1.117, "low": 1.099, "close": 1.102, "volume": 30225.1, "close_time": 1770634799999, "quote_volume": 33536.44762, "trades": 338, "taker_buy_base": 11704.52, "taker_buy_quote": 12991.63379 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.103, "high": 1.111, "low": 1.102, "close": 1.111, "volume": 12835.21, "close_time": 1770638399999, "quote_volume": 14185.49015, "trades": 154, "taker_buy_base": 6779.36, "taker_buy_quote": 7491.87523 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.109, "high": 1.128, "low": 1.109, "close": 1.124, "volume": 12251.95, "close_time": 1770641999999, "quote_volume": 13725.15359, "trades": 201, "taker_buy_base": 6945.38, "taker_buy_quote": 7781.72796 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.123, "high": 1.13, "low": 1.123, "close": 1.123, "volume": 6045.63, "close_time": 1770645599999, "quote_volume": 6807.68341, "trades": 85, "taker_buy_base": 2503.5, "taker_buy_quote": 2819.75048 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.122, "high": 1.135, "low": 1.114, "close": 1.13, "volume": 14586.14, "close_time": 1770649199999, "quote_volume": 16393.44474, "trades": 191, "taker_buy_base": 6888.16, "taker_buy_quote": 7741.7491 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.133, "high": 1.143, "low": 1.123, "close": 1.137, "volume": 11333.02, "close_time": 1770652799999, "quote_volume": 12829.03404, "trades": 140, "taker_buy_base": 5135.07, "taker_buy_quote": 5815.6082 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.135, "high": 1.149, "low": 1.124, "close": 1.141, "volume": 14758.22, "close_time": 1770656399999, "quote_volume": 16711.47201, "trades": 178, "taker_buy_base": 7902.65, "taker_buy_quote": 8949.7814 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.14, "high": 1.157, "low": 1.134, "close": 1.155, "volume": 15300.49, "close_time": 1770659999999, "quote_volume": 17515.59832, "trades": 169, "taker_buy_base": 9100.89, "taker_buy_quote": 10420.16125 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.155, "high": 1.16, "low": 1.143, "close": 1.155, "volume": 10244.49, "close_time": 1770663599999, "quote_volume": 11803.8514, "trades": 122, "taker_buy_base": 4706.86, "taker_buy_quote": 5421.35618 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.157, "high": 1.163, "low": 1.156, "close": 1.16, "volume": 8155.03, "close_time": 1770667199999, "quote_volume": 9450.77465, "trades": 107, "taker_buy_base": 3583.25, "taker_buy_quote": 4154.2296 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.16, "high": 1.169, "low": 1.155, "close": 1.164, "volume": 14318.52, "close_time": 1770670799999, "quote_volume": 16647.36283, "trades": 158, "taker_buy_base": 5908.25, "taker_buy_quote": 6865.68586 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.164, "high": 1.166, "low": 1.148, "close": 1.163, "volume": 11612.91, "close_time": 1770674399999, "quote_volume": 13460.80948, "trades": 114, "taker_buy_base": 7238.3, "taker_buy_quote": 8392.73923 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.162, "high": 1.169, "low": 1.157, "close": 1.159, "volume": 7405.86, "close_time": 1770677999999, "quote_volume": 8612.45275, "trades": 70, "taker_buy_base": 3161.93, "taker_buy_quote": 3680.16042 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.161, "high": 1.165, "low": 1.156, "close": 1.156, "volume": 3721.73, "close_time": 1770681599999, "quote_volume": 4314.49215, "trades": 53, "taker_buy_base": 1677.25, "taker_buy_quote": 1943.48725 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.158, "high": 1.163, "low": 1.155, "close": 1.156, "volume": 6743.01, "close_time": 1770685199999, "quote_volume": 7813.20269, "trades": 102, "taker_buy_base": 2423.33, "taker_buy_quote": 2807.87765 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.156, "high": 1.162, "low": 1.156, "close": 1.162, "volume": 5645.75, "close_time": 1770688799999, "quote_volume": 6546.67403, "trades": 81, "taker_buy_base": 2950.72, "taker_buy_quote": 3421.81979 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.161, "high": 1.165, "low": 1.157, "close": 1.158, "volume": 4954.21, "close_time": 1770692399999, "quote_volume": 5748.71736, "trades": 60, "taker_buy_base": 2433.66, "taker_buy_quote": 2823.21641 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.159, "high": 1.159, "low": 1.131, "close": 1.147, "volume": 21011.8, "close_time": 1770695999999, "quote_volume": 23978.65413, "trades": 230, "taker_buy_base": 7623.63, "taker_buy_quote": 8724.12984 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.147, "high": 1.152, "low": 1.145, "close": 1.147, "volume": 5360.97, "close_time": 1770699599999, "quote_volume": 6161.10886, "trades": 73, "taker_buy_base": 2330.0, "taker_buy_quote": 2678.45397 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.146, "high": 1.146, "low": 1.132, "close": 1.134, "volume": 6479.77, "close_time": 1770703199999, "quote_volume": 7376.3876, "trades": 83, "taker_buy_base": 3088.52, "taker_buy_quote": 3514.89931 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.133, "high": 1.135, "low": 1.109, "close": 1.113, "volume": 10359.73, "close_time": 1770706799999, "quote_volume": 11652.13398, "trades": 172, "taker_buy_base": 3336.47, "taker_buy_quote": 3753.20309 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.113, "high": 1.121, "low": 1.112, "close": 1.116, "volume": 8573.69, "close_time": 1770710399999, "quote_volume": 9583.24453, "trades": 129, "taker_buy_base": 4292.14, "taker_buy_quote": 4798.23632 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.117, "high": 1.122, "low": 1.114, "close": 1.122, "volume": 11705.77, "close_time": 1770713999999, "quote_volume": 13081.95012, "trades": 183, "taker_buy_base": 4680.12, "taker_buy_quote": 5230.25938 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.122, "high": 1.133, "low": 1.122, "close": 1.131, "volume": 10131.31, "close_time": 1770717599999, "quote_volume": 11424.98828, "trades": 131, "taker_buy_base": 4077.79, "taker_buy_quote": 4600.16526 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.132, "high": 1.136, "low": 1.129, "close": 1.134, "volume": 7594.74, "close_time": 1770721199999, "quote_volume": 8600.93777, "trades": 109, "taker_buy_base": 3440.01, "taker_buy_quote": 3895.81927 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.134, "high": 1.139, "low": 1.123, "close": 1.123, "volume": 13390.66, "close_time": 1770724799999, "quote_volume": 15160.3299, "trades": 219, "taker_buy_base": 5517.2, "taker_buy_quote": 6252.35654 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.125, "high": 1.135, "low": 1.125, "close": 1.127, "volume": 8452.65, "close_time": 1770728399999, "quote_volume": 9544.3396, "trades": 121, "taker_buy_base": 4090.91, "taker_buy_quote": 4620.02412 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.126, "high": 1.137, "low": 1.124, "close": 1.135, "volume": 10724.63, "close_time": 1770731999999, "quote_volume": 12117.43882, "trades": 184, "taker_buy_base": 4978.9, "taker_buy_quote": 5625.97181 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.136, "high": 1.148, "low": 1.126, "close": 1.135, "volume": 17193.47, "close_time": 1770735599999, "quote_volume": 19596.10355, "trades": 250, "taker_buy_base": 10209.65, "taker_buy_quote": 11645.05956 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.134, "high": 1.153, "low": 1.131, "close": 1.151, "volume": 16265.29, "close_time": 1770739199999, "quote_volume": 18663.37325, "trades": 213, "taker_buy_base": 9534.51, "taker_buy_quote": 10939.96166 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.152, "high": 1.158, "low": 1.143, "close": 1.154, "volume": 8260.86, "close_time": 1770742799999, "quote_volume": 9515.43204, "trades": 143, "taker_buy_base": 4536.81, "taker_buy_quote": 5226.70474 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.154, "high": 1.162, "low": 1.149, "close": 1.155, "volume": 10177.44, "close_time": 1770746399999, "quote_volume": 11764.82154, "trades": 150, "taker_buy_base": 4939.19, "taker_buy_quote": 5711.57487 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.155, "high": 1.157, "low": 1.138, "close": 1.144, "volume": 8134.06, "close_time": 1770749999999, "quote_volume": 9337.87707, "trades": 145, "taker_buy_base": 4748.5, "taker_buy_quote": 5450.39992 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.144, "high": 1.146, "low": 1.138, "close": 1.143, "volume": 12816.83, "close_time": 1770753599999, "quote_volume": 14640.98027, "trades": 193, "taker_buy_base": 5749.68, "taker_buy_quote": 6571.53404 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.144, "high": 1.144, "low": 1.137, "close": 1.138, "volume": 5044.27, "close_time": 1770757199999, "quote_volume": 5747.52881, "trades": 71, "taker_buy_base": 2959.7, "taker_buy_quote": 3372.18817 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.138, "high": 1.141, "low": 1.132, "close": 1.136, "volume": 3991.48, "close_time": 1770760799999, "quote_volume": 4536.10708, "trades": 51, "taker_buy_base": 1951.74, "taker_buy_quote": 2218.2439 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.136, "high": 1.14, "low": 1.135, "close": 1.136, "volume": 4584.53, "close_time": 1770764399999, "quote_volume": 5215.92179, "trades": 53, "taker_buy_base": 2277.2, "taker_buy_quote": 2591.018 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.136, "high": 1.146, "low": 1.136, "close": 1.145, "volume": 4663.48, "close_time": 1770767999999, "quote_volume": 5319.01788, "trades": 82, "taker_buy_base": 3236.76, "taker_buy_quote": 3690.21524 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.144, "high": 1.146, "low": 1.14, "close": 1.141, "volume": 5004.0, "close_time": 1770771599999, "quote_volume": 5719.34255, "trades": 83, "taker_buy_base": 2329.06, "taker_buy_quote": 2662.05085 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.141, "high": 1.143, "low": 1.138, "close": 1.141, "volume": 2714.89, "close_time": 1770775199999, "quote_volume": 3096.7873, "trades": 40, "taker_buy_base": 1447.7, "taker_buy_quote": 1651.23533 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.141, "high": 1.143, "low": 1.134, "close": 1.134, "volume": 6211.48, "close_time": 1770778799999, "quote_volume": 7079.29827, "trades": 100, "taker_buy_base": 3605.18, "taker_buy_quote": 4110.6771 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.133, "high": 1.138, "low": 1.124, "close": 1.133, "volume": 7690.65, "close_time": 1770782399999, "quote_volume": 8698.74098, "trades": 99, "taker_buy_base": 4656.61, "taker_buy_quote": 5269.13637 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.13, "high": 1.13, "low": 1.113, "close": 1.113, "volume": 6606.55, "close_time": 1770785999999, "quote_volume": 7401.06153, "trades": 139, "taker_buy_base": 3232.84, "taker_buy_quote": 3621.19433 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.112, "high": 1.116, "low": 1.107, "close": 1.107, "volume": 7491.66, "close_time": 1770789599999, "quote_volume": 8312.46985, "trades": 100, "taker_buy_base": 4143.63, "taker_buy_quote": 4597.91573 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.108, "high": 1.108, "low": 1.085, "close": 1.089, "volume": 16711.66, "close_time": 1770793199999, "quote_volume": 18321.68473, "trades": 252, "taker_buy_base": 8733.38, "taker_buy_quote": 9567.86959 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.089, "high": 1.097, "low": 1.086, "close": 1.093, "volume": 11000.12, "close_time": 1770796799999, "quote_volume": 11992.7532, "trades": 115, "taker_buy_base": 4718.75, "taker_buy_quote": 5143.46514 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.096, "high": 1.101, "low": 1.09, "close": 1.096, "volume": 12343.42, "close_time": 1770800399999, "quote_volume": 13496.40266, "trades": 190, "taker_buy_base": 2626.33, "taker_buy_quote": 2878.74038 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.096, "high": 1.099, "low": 1.089, "close": 1.092, "volume": 7549.6, "close_time": 1770803999999, "quote_volume": 8252.41681, "trades": 78, "taker_buy_base": 2963.53, "taker_buy_quote": 3240.54083 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.091, "high": 1.092, "low": 1.086, "close": 1.086, "volume": 5860.93, "close_time": 1770807599999, "quote_volume": 6381.18844, "trades": 79, "taker_buy_base": 2654.49, "taker_buy_quote": 2891.20207 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.087, "high": 1.098, "low": 1.087, "close": 1.094, "volume": 9190.55, "close_time": 1770811199999, "quote_volume": 10058.99275, "trades": 130, "taker_buy_base": 5871.72, "taker_buy_quote": 6432.49385 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.093, "high": 1.102, "low": 1.092, "close": 1.094, "volume": 5829.63, "close_time": 1770814799999, "quote_volume": 6390.76306, "trades": 73, "taker_buy_base": 3544.51, "taker_buy_quote": 3886.03354 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.095, "high": 1.109, "low": 1.09, "close": 1.103, "volume": 14522.14, "close_time": 1770818399999, "quote_volume": 15966.85728, "trades": 271, "taker_buy_base": 8161.53, "taker_buy_quote": 8978.04232 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.104, "high": 1.129, "low": 1.084, "close": 1.085, "volume": 22799.62, "close_time": 1770821999999, "quote_volume": 25324.32636, "trades": 373, "taker_buy_base": 12175.77, "taker_buy_quote": 13533.66783 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.083, "high": 1.09, "low": 1.075, "close": 1.083, "volume": 15821.28, "close_time": 1770825599999, "quote_volume": 17090.00392, "trades": 332, "taker_buy_base": 8066.47, "taker_buy_quote": 8716.59256 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.084, "high": 1.1, "low": 1.071, "close": 1.073, "volume": 15211.94, "close_time": 1770829199999, "quote_volume": 16499.18836, "trades": 297, "taker_buy_base": 8062.44, "taker_buy_quote": 8745.63699 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.073, "high": 1.096, "low": 1.07, "close": 1.087, "volume": 14931.06, "close_time": 1770832799999, "quote_volume": 16184.95319, "trades": 276, "taker_buy_base": 7668.72, "taker_buy_quote": 8315.74886 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.087, "high": 1.1, "low": 1.077, "close": 1.092, "volume": 16825.77, "close_time": 1770836399999, "quote_volume": 18340.7185, "trades": 280, "taker_buy_base": 9246.77, "taker_buy_quote": 10089.91807 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.092, "high": 1.099, "low": 1.09, "close": 1.095, "volume": 16636.38, "close_time": 1770839999999, "quote_volume": 18195.9848, "trades": 254, "taker_buy_base": 7228.27, "taker_buy_quote": 7907.45905 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.095, "high": 1.104, "low": 1.091, "close": 1.1, "volume": 7442.91, "close_time": 1770843599999, "quote_volume": 8172.72452, "trades": 91, "taker_buy_base": 3361.89, "taker_buy_quote": 3693.57422 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.1, "high": 1.112, "low": 1.097, "close": 1.104, "volume": 15369.99, "close_time": 1770847199999, "quote_volume": 16949.40091, "trades": 177, "taker_buy_base": 9178.4, "taker_buy_quote": 10122.75849 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.104, "high": 1.104, "low": 1.09, "close": 1.09, "volume": 6210.63, "close_time": 1770850799999, "quote_volume": 6817.6843, "trades": 66, "taker_buy_base": 4182.26, "taker_buy_quote": 4586.76504 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.089, "high": 1.09, "low": 1.075, "close": 1.079, "volume": 14368.62, "close_time": 1770854399999, "quote_volume": 15545.32795, "trades": 146, "taker_buy_base": 9000.85, "taker_buy_quote": 9747.18679 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.081, "high": 1.092, "low": 1.081, "close": 1.087, "volume": 12140.2, "close_time": 1770857999999, "quote_volume": 13205.48963, "trades": 137, "taker_buy_base": 5677.96, "taker_buy_quote": 6177.48649 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.088, "high": 1.1, "low": 1.088, "close": 1.095, "volume": 8484.24, "close_time": 1770861599999, "quote_volume": 9267.16897, "trades": 117, "taker_buy_base": 4836.81, "taker_buy_quote": 5284.53327 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.094, "high": 1.098, "low": 1.091, "close": 1.094, "volume": 4867.75, "close_time": 1770865199999, "quote_volume": 5326.98769, "trades": 71, "taker_buy_base": 2512.89, "taker_buy_quote": 2749.78582 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.094, "high": 1.101, "low": 1.093, "close": 1.101, "volume": 4480.52, "close_time": 1770868799999, "quote_volume": 4910.44265, "trades": 61, "taker_buy_base": 1932.23, "taker_buy_quote": 2116.74089 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.1, "high": 1.1, "low": 1.092, "close": 1.094, "volume": 5358.4, "close_time": 1770872399999, "quote_volume": 5875.31479, "trades": 82, "taker_buy_base": 2540.18, "taker_buy_quote": 2785.56706 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.094, "high": 1.1, "low": 1.09, "close": 1.1, "volume": 4308.68, "close_time": 1770875999999, "quote_volume": 4721.84553, "trades": 54, "taker_buy_base": 2288.93, "taker_buy_quote": 2509.47478 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.101, "high": 1.11, "low": 1.1, "close": 1.103, "volume": 13198.44, "close_time": 1770879599999, "quote_volume": 14579.80976, "trades": 217, "taker_buy_base": 6926.92, "taker_buy_quote": 7655.73595 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.103, "high": 1.107, "low": 1.098, "close": 1.107, "volume": 3976.88, "close_time": 1770883199999, "quote_volume": 4386.17743, "trades": 53, "taker_buy_base": 1732.4, "taker_buy_quote": 1910.64316 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.107, "high": 1.108, "low": 1.1, "close": 1.104, "volume": 5426.03, "close_time": 1770886799999, "quote_volume": 5995.17655, "trades": 95, "taker_buy_base": 1866.15, "taker_buy_quote": 2062.19033 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.105, "high": 1.117, "low": 1.104, "close": 1.112, "volume": 10734.34, "close_time": 1770890399999, "quote_volume": 11928.6167, "trades": 154, "taker_buy_base": 3959.06, "taker_buy_quote": 4399.62989 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.114, "high": 1.121, "low": 1.11, "close": 1.121, "volume": 13157.04, "close_time": 1770893999999, "quote_volume": 14660.56644, "trades": 287, "taker_buy_base": 6157.26, "taker_buy_quote": 6864.46244 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.119, "high": 1.122, "low": 1.112, "close": 1.12, "volume": 15563.51, "close_time": 1770897599999, "quote_volume": 17387.02135, "trades": 374, "taker_buy_base": 7595.6, "taker_buy_quote": 8485.94961 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.12, "high": 1.12, "low": 1.106, "close": 1.109, "volume": 5230.58, "close_time": 1770901199999, "quote_volume": 5812.95641, "trades": 126, "taker_buy_base": 2731.08, "taker_buy_quote": 3036.16541 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.111, "high": 1.12, "low": 1.105, "close": 1.119, "volume": 10028.13, "close_time": 1770904799999, "quote_volume": 11143.80905, "trades": 186, "taker_buy_base": 5360.63, "taker_buy_quote": 5958.19255 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.117, "high": 1.117, "low": 1.103, "close": 1.104, "volume": 13625.33, "close_time": 1770908399999, "quote_volume": 15089.84442, "trades": 203, "taker_buy_base": 6654.86, "taker_buy_quote": 7370.42262 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.103, "high": 1.11, "low": 1.086, "close": 1.089, "volume": 14471.94, "close_time": 1770911999999, "quote_volume": 15906.85811, "trades": 253, "taker_buy_base": 6923.76, "taker_buy_quote": 7620.9666 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.089, "high": 1.092, "low": 1.071, "close": 1.075, "volume": 17221.0, "close_time": 1770915599999, "quote_volume": 18593.35452, "trades": 251, "taker_buy_base": 8296.26, "taker_buy_quote": 8958.35105 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.074, "high": 1.096, "low": 1.074, "close": 1.091, "volume": 11659.35, "close_time": 1770919199999, "quote_volume": 12671.33759, "trades": 179, "taker_buy_base": 5530.66, "taker_buy_quote": 6010.99826 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.091, "high": 1.099, "low": 1.083, "close": 1.089, "volume": 22718.81, "close_time": 1770922799999, "quote_volume": 24788.07288, "trades": 292, "taker_buy_base": 11661.27, "taker_buy_quote": 12724.94851 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.091, "high": 1.104, "low": 1.08, "close": 1.091, "volume": 16591.55, "close_time": 1770926399999, "quote_volume": 18111.20929, "trades": 225, "taker_buy_base": 7180.1, "taker_buy_quote": 7836.82588 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.092, "high": 1.097, "low": 1.088, "close": 1.089, "volume": 9047.29, "close_time": 1770929999999, "quote_volume": 9880.867, "trades": 142, "taker_buy_base": 4708.05, "taker_buy_quote": 5142.47382 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.089, "high": 1.096, "low": 1.089, "close": 1.093, "volume": 10200.98, "close_time": 1770933599999, "quote_volume": 11140.02705, "trades": 131, "taker_buy_base": 6049.65, "taker_buy_quote": 6604.0871 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.095, "high": 1.101, "low": 1.087, "close": 1.101, "volume": 6550.33, "close_time": 1770937199999, "quote_volume": 7149.90805, "trades": 84, "taker_buy_base": 3459.65, "taker_buy_quote": 3779.41988 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.1, "high": 1.109, "low": 1.1, "close": 1.109, "volume": 3696.36, "close_time": 1770940799999, "quote_volume": 4078.57401, "trades": 64, "taker_buy_base": 1945.64, "taker_buy_quote": 2146.87675 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.108, "high": 1.116, "low": 1.095, "close": 1.102, "volume": 8592.31, "close_time": 1770944399999, "quote_volume": 9480.94571, "trades": 139, "taker_buy_base": 5012.51, "taker_buy_quote": 5534.92168 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.099, "high": 1.11, "low": 1.099, "close": 1.107, "volume": 4956.88, "close_time": 1770947999999, "quote_volume": 5482.92548, "trades": 67, "taker_buy_base": 3329.29, "taker_buy_quote": 3683.76361 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.107, "high": 1.115, "low": 1.103, "close": 1.114, "volume": 8496.45, "close_time": 1770951599999, "quote_volume": 9408.46566, "trades": 116, "taker_buy_base": 5485.37, "taker_buy_quote": 6071.70624 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.115, "high": 1.123, "low": 1.112, "close": 1.117, "volume": 9402.15, "close_time": 1770955199999, "quote_volume": 10513.63057, "trades": 121, "taker_buy_base": 5175.63, "taker_buy_quote": 5787.84181 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.117, "high": 1.121, "low": 1.109, "close": 1.119, "volume": 7967.21, "close_time": 1770958799999, "quote_volume": 8881.25009, "trades": 120, "taker_buy_base": 4941.55, "taker_buy_quote": 5507.33096 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.118, "high": 1.123, "low": 1.117, "close": 1.119, "volume": 8861.42, "close_time": 1770962399999, "quote_volume": 9920.25938, "trades": 148, "taker_buy_base": 4102.94, "taker_buy_quote": 4592.98063 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.118, "high": 1.124, "low": 1.111, "close": 1.123, "volume": 8973.17, "close_time": 1770965999999, "quote_volume": 10020.10715, "trades": 127, "taker_buy_base": 4881.86, "taker_buy_quote": 5448.90829 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.123, "high": 1.135, "low": 1.123, "close": 1.128, "volume": 5962.4, "close_time": 1770969599999, "quote_volume": 6737.06684, "trades": 117, "taker_buy_base": 3465.94, "taker_buy_quote": 3918.03082 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.128, "high": 1.136, "low": 1.122, "close": 1.133, "volume": 12312.36, "close_time": 1770973199999, "quote_volume": 13905.65503, "trades": 156, "taker_buy_base": 5706.78, "taker_buy_quote": 6449.51494 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.133, "high": 1.138, "low": 1.128, "close": 1.133, "volume": 6946.21, "close_time": 1770976799999, "quote_volume": 7858.21251, "trades": 81, "taker_buy_base": 3643.57, "taker_buy_quote": 4120.76628 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.135, "high": 1.142, "low": 1.131, "close": 1.139, "volume": 17526.69, "close_time": 1770980399999, "quote_volume": 19916.06799, "trades": 156, "taker_buy_base": 5240.11, "taker_buy_quote": 5966.71193 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.138, "high": 1.138, "low": 1.133, "close": 1.134, "volume": 4470.71, "close_time": 1770983999999, "quote_volume": 5074.99965, "trades": 60, "taker_buy_base": 2184.37, "taker_buy_quote": 2480.18483 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.133, "high": 1.133, "low": 1.124, "close": 1.124, "volume": 16274.81, "close_time": 1770987599999, "quote_volume": 18357.33869, "trades": 207, "taker_buy_base": 9662.01, "taker_buy_quote": 10903.04968 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.125, "high": 1.135, "low": 1.116, "close": 1.119, "volume": 36756.74, "close_time": 1770991199999, "quote_volume": 41279.90862, "trades": 394, "taker_buy_base": 22494.83, "taker_buy_quote": 25265.30759 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.118, "high": 1.131, "low": 1.113, "close": 1.122, "volume": 22624.28, "close_time": 1770994799999, "quote_volume": 25398.9723, "trades": 289, "taker_buy_base": 12426.27, "taker_buy_quote": 13948.49387 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.124, "high": 1.157, "low": 1.122, "close": 1.144, "volume": 22268.6, "close_time": 1770998399999, "quote_volume": 25443.73967, "trades": 274, "taker_buy_base": 12219.66, "taker_buy_quote": 13957.21478 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.145, "high": 1.208, "low": 1.14, "close": 1.19, "volume": 84159.41, "close_time": 1771001999999, "quote_volume": 99637.09785, "trades": 955, "taker_buy_base": 42398.1, "taker_buy_quote": 50141.62265 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.188, "high": 1.211, "low": 1.181, "close": 1.207, "volume": 21930.08, "close_time": 1771005599999, "quote_volume": 26311.73206, "trades": 211, "taker_buy_base": 11331.61, "taker_buy_quote": 13604.39382 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.207, "high": 1.227, "low": 1.201, "close": 1.204, "volume": 36923.1, "close_time": 1771009199999, "quote_volume": 44890.3341, "trades": 460, "taker_buy_base": 19030.49, "taker_buy_quote": 23131.78926 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.205, "high": 1.207, "low": 1.195, "close": 1.199, "volume": 19698.37, "close_time": 1771012799999, "quote_volume": 23633.9201, "trades": 237, "taker_buy_base": 12042.96, "taker_buy_quote": 14439.12262 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.201, "high": 1.204, "low": 1.188, "close": 1.19, "volume": 22687.57, "close_time": 1771016399999, "quote_volume": 27119.18628, "trades": 252, "taker_buy_base": 11146.57, "taker_buy_quote": 13322.94787 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.192, "high": 1.204, "low": 1.192, "close": 1.194, "volume": 9005.47, "close_time": 1771019999999, "quote_volume": 10782.72726, "trades": 102, "taker_buy_base": 4053.84, "taker_buy_quote": 4853.52353 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.194, "high": 1.197, "low": 1.187, "close": 1.191, "volume": 7578.61, "close_time": 1771023599999, "quote_volume": 9039.08169, "trades": 82, "taker_buy_base": 4384.09, "taker_buy_quote": 5228.21102 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.192, "high": 1.193, "low": 1.184, "close": 1.185, "volume": 6015.22, "close_time": 1771027199999, "quote_volume": 7144.51593, "trades": 79, "taker_buy_base": 2622.09, "taker_buy_quote": 3116.68535 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.185, "high": 1.19, "low": 1.185, "close": 1.189, "volume": 3528.53, "close_time": 1771030799999, "quote_volume": 4188.764, "trades": 54, "taker_buy_base": 1973.05, "taker_buy_quote": 2341.98748 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.188, "high": 1.311, "low": 1.185, "close": 1.251, "volume": 451856.04, "close_time": 1771034399999, "quote_volume": 565276.66188, "trades": 4370, "taker_buy_base": 227566.93, "taker_buy_quote": 284488.29833 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.25, "high": 1.272, "low": 1.24, "close": 1.253, "volume": 79683.58, "close_time": 1771037999999, "quote_volume": 99936.1427, "trades": 836, "taker_buy_base": 40060.33, "taker_buy_quote": 50203.92209 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.254, "high": 1.255, "low": 1.233, "close": 1.234, "volume": 30658.73, "close_time": 1771041599999, "quote_volume": 38140.93989, "trades": 435, "taker_buy_base": 16930.77, "taker_buy_quote": 21046.22212 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.234, "high": 1.235, "low": 1.221, "close": 1.225, "volume": 24772.43, "close_time": 1771045199999, "quote_volume": 30433.22755, "trades": 328, "taker_buy_base": 14117.31, "taker_buy_quote": 17345.0601 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.222, "high": 1.228, "low": 1.218, "close": 1.219, "volume": 7630.62, "close_time": 1771048799999, "quote_volume": 9333.05305, "trades": 136, "taker_buy_base": 3976.12, "taker_buy_quote": 4861.65807 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.219, "high": 1.229, "low": 1.216, "close": 1.227, "volume": 13658.01, "close_time": 1771052399999, "quote_volume": 16715.39977, "trades": 144, "taker_buy_base": 4406.65, "taker_buy_quote": 5393.99501 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.227, "high": 1.231, "low": 1.224, "close": 1.229, "volume": 17809.82, "close_time": 1771055999999, "quote_volume": 21855.14324, "trades": 240, "taker_buy_base": 4702.94, "taker_buy_quote": 5771.48319 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.228, "high": 1.25, "low": 1.227, "close": 1.246, "volume": 36396.49, "close_time": 1771059599999, "quote_volume": 45199.15915, "trades": 373, "taker_buy_base": 13894.09, "taker_buy_quote": 17257.04406 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.245, "high": 1.249, "low": 1.237, "close": 1.239, "volume": 24647.87, "close_time": 1771063199999, "quote_volume": 30579.51051, "trades": 249, "taker_buy_base": 12810.78, "taker_buy_quote": 15896.47277 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.238, "high": 1.302, "low": 1.235, "close": 1.292, "volume": 52908.5, "close_time": 1771066799999, "quote_volume": 67177.61758, "trades": 700, "taker_buy_base": 25340.83, "taker_buy_quote": 32122.77677 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.291, "high": 1.337, "low": 1.288, "close": 1.3, "volume": 109263.58, "close_time": 1771070399999, "quote_volume": 142877.63362, "trades": 1332, "taker_buy_base": 62595.55, "taker_buy_quote": 81877.84496 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.299, "high": 1.325, "low": 1.296, "close": 1.304, "volume": 43183.04, "close_time": 1771073999999, "quote_volume": 56514.62321, "trades": 553, "taker_buy_base": 22553.84, "taker_buy_quote": 29511.57136 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.305, "high": 1.336, "low": 1.295, "close": 1.336, "volume": 30490.13, "close_time": 1771077599999, "quote_volume": 40034.41175, "trades": 455, "taker_buy_base": 15057.19, "taker_buy_quote": 19767.68172 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.336, "high": 1.378, "low": 1.327, "close": 1.366, "volume": 84750.63, "close_time": 1771081199999, "quote_volume": 114401.67357, "trades": 1169, "taker_buy_base": 42467.84, "taker_buy_quote": 57363.27736 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.367, "high": 1.369, "low": 1.342, "close": 1.355, "volume": 72268.06, "close_time": 1771084799999, "quote_volume": 98158.88118, "trades": 776, "taker_buy_base": 25966.81, "taker_buy_quote": 35265.10643 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.356, "high": 1.361, "low": 1.333, "close": 1.358, "volume": 54461.7, "close_time": 1771088399999, "quote_volume": 73241.82441, "trades": 696, "taker_buy_base": 24624.82, "taker_buy_quote": 33112.34668 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.358, "high": 1.365, "low": 1.34, "close": 1.357, "volume": 35765.23, "close_time": 1771091999999, "quote_volume": 48285.04483, "trades": 452, "taker_buy_base": 22306.72, "taker_buy_quote": 30100.15996 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.359, "high": 1.399, "low": 1.358, "close": 1.397, "volume": 39548.95, "close_time": 1771095599999, "quote_volume": 54698.97355, "trades": 557, "taker_buy_base": 20991.78, "taker_buy_quote": 29056.4026 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.395, "high": 1.395, "low": 1.382, "close": 1.393, "volume": 25911.42, "close_time": 1771099199999, "quote_volume": 35984.76597, "trades": 309, "taker_buy_base": 11297.63, "taker_buy_quote": 15696.75598 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.393, "high": 1.395, "low": 1.374, "close": 1.392, "volume": 18563.61, "close_time": 1771102799999, "quote_volume": 25719.68148, "trades": 253, "taker_buy_base": 8823.35, "taker_buy_quote": 12223.54412 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.391, "high": 1.392, "low": 1.368, "close": 1.374, "volume": 15306.88, "close_time": 1771106399999, "quote_volume": 21120.5166, "trades": 213, "taker_buy_base": 7440.1, "taker_buy_quote": 10265.57945 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.374, "high": 1.387, "low": 1.374, "close": 1.379, "volume": 7305.89, "close_time": 1771109999999, "quote_volume": 10084.1987, "trades": 116, "taker_buy_base": 3435.08, "taker_buy_quote": 4740.5076 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.375, "high": 1.402, "low": 1.37, "close": 1.401, "volume": 31899.77, "close_time": 1771113599999, "quote_volume": 44335.92744, "trades": 465, "taker_buy_base": 14968.64, "taker_buy_quote": 20782.62534 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.399, "high": 1.42, "low": 1.388, "close": 1.416, "volume": 41266.81, "close_time": 1771117199999, "quote_volume": 57859.88068, "trades": 631, "taker_buy_base": 17310.34, "taker_buy_quote": 24290.81164 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.416, "high": 1.436, "low": 1.372, "close": 1.377, "volume": 54859.51, "close_time": 1771120799999, "quote_volume": 76901.0146, "trades": 809, "taker_buy_base": 27953.41, "taker_buy_quote": 39194.44231 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.38, "high": 1.386, "low": 1.367, "close": 1.377, "volume": 15675.56, "close_time": 1771124399999, "quote_volume": 21570.6209, "trades": 230, "taker_buy_base": 8004.61, "taker_buy_quote": 11015.29228 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.381, "high": 1.388, "low": 1.36, "close": 1.385, "volume": 14142.83, "close_time": 1771127999999, "quote_volume": 19447.35739, "trades": 224, "taker_buy_base": 7320.12, "taker_buy_quote": 10062.29147 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.386, "high": 1.414, "low": 1.385, "close": 1.406, "volume": 15272.8, "close_time": 1771131599999, "quote_volume": 21426.40879, "trades": 268, "taker_buy_base": 8160.13, "taker_buy_quote": 11442.86075 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.407, "high": 1.428, "low": 1.405, "close": 1.418, "volume": 43780.96, "close_time": 1771135199999, "quote_volume": 61885.31087, "trades": 575, "taker_buy_base": 27199.11, "taker_buy_quote": 38433.42693 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.42, "high": 1.434, "low": 1.412, "close": 1.432, "volume": 24059.89, "close_time": 1771138799999, "quote_volume": 34257.28593, "trades": 364, "taker_buy_base": 9502.72, "taker_buy_quote": 13531.29046 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.43, "high": 1.438, "low": 1.425, "close": 1.435, "volume": 62712.25, "close_time": 1771142399999, "quote_volume": 89697.52406, "trades": 594, "taker_buy_base": 17402.7, "taker_buy_quote": 24922.54122 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.433, "high": 1.443, "low": 1.396, "close": 1.41, "volume": 41908.58, "close_time": 1771145999999, "quote_volume": 59541.70387, "trades": 531, "taker_buy_base": 21024.99, "taker_buy_quote": 29835.0046 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.411, "high": 1.431, "low": 1.41, "close": 1.422, "volume": 17140.93, "close_time": 1771149599999, "quote_volume": 24355.19626, "trades": 253, "taker_buy_base": 9355.33, "taker_buy_quote": 13291.06659 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.423, "high": 1.424, "low": 1.399, "close": 1.41, "volume": 24079.03, "close_time": 1771153199999, "quote_volume": 33921.44205, "trades": 296, "taker_buy_base": 12306.15, "taker_buy_quote": 17336.56342 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.409, "high": 1.428, "low": 1.408, "close": 1.422, "volume": 20721.01, "close_time": 1771156799999, "quote_volume": 29388.39674, "trades": 291, "taker_buy_base": 11599.46, "taker_buy_quote": 16448.99209 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.421, "high": 1.433, "low": 1.4, "close": 1.401, "volume": 27598.87, "close_time": 1771160399999, "quote_volume": 39223.6844, "trades": 456, "taker_buy_base": 12591.11, "taker_buy_quote": 17898.172 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.408, "high": 1.412, "low": 1.369, "close": 1.377, "volume": 24753.48, "close_time": 1771163999999, "quote_volume": 34344.51902, "trades": 413, "taker_buy_base": 11281.06, "taker_buy_quote": 15668.89227 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.377, "high": 1.384, "low": 1.367, "close": 1.367, "volume": 17398.33, "close_time": 1771167599999, "quote_volume": 23901.95443, "trades": 275, "taker_buy_base": 8332.14, "taker_buy_quote": 11447.958 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.367, "high": 1.371, "low": 1.355, "close": 1.36, "volume": 16476.63, "close_time": 1771171199999, "quote_volume": 22434.34054, "trades": 257, "taker_buy_base": 8208.5, "taker_buy_quote": 11178.5675 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.36, "high": 1.36, "low": 1.347, "close": 1.357, "volume": 10622.05, "close_time": 1771174799999, "quote_volume": 14384.75697, "trades": 203, "taker_buy_base": 5450.64, "taker_buy_quote": 7380.92835 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.36, "high": 1.361, "low": 1.32, "close": 1.33, "volume": 36296.53, "close_time": 1771178399999, "quote_volume": 48441.72714, "trades": 457, "taker_buy_base": 13248.54, "taker_buy_quote": 17697.73204 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.329, "high": 1.329, "low": 1.297, "close": 1.299, "volume": 46359.5, "close_time": 1771181999999, "quote_volume": 60783.59835, "trades": 620, "taker_buy_base": 29241.76, "taker_buy_quote": 38329.145 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.298, "high": 1.306, "low": 1.281, "close": 1.302, "volume": 26812.98, "close_time": 1771185599999, "quote_volume": 34607.39532, "trades": 476, "taker_buy_base": 12997.35, "taker_buy_quote": 16788.34443 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.301, "high": 1.315, "low": 1.296, "close": 1.308, "volume": 10709.67, "close_time": 1771189199999, "quote_volume": 13998.30157, "trades": 160, "taker_buy_base": 5813.42, "taker_buy_quote": 7599.98626 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.309, "high": 1.326, "low": 1.309, "close": 1.32, "volume": 13336.66, "close_time": 1771192799999, "quote_volume": 17603.97862, "trades": 229, "taker_buy_base": 7871.79, "taker_buy_quote": 10394.67517 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.319, "high": 1.327, "low": 1.316, "close": 1.326, "volume": 13181.36, "close_time": 1771196399999, "quote_volume": 17412.31206, "trades": 252, "taker_buy_base": 7070.06, "taker_buy_quote": 9343.11291 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.325, "high": 1.336, "low": 1.318, "close": 1.332, "volume": 10641.51, "close_time": 1771199999999, "quote_volume": 14134.7631, "trades": 160, "taker_buy_base": 6024.34, "taker_buy_quote": 8003.12964 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.333, "high": 1.366, "low": 1.333, "close": 1.362, "volume": 24206.15, "close_time": 1771203599999, "quote_volume": 32698.15047, "trades": 334, "taker_buy_base": 13805.92, "taker_buy_quote": 18649.02317 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.362, "high": 1.378, "low": 1.361, "close": 1.377, "volume": 18897.39, "close_time": 1771207199999, "quote_volume": 25839.39689, "trades": 284, "taker_buy_base": 9574.5, "taker_buy_quote": 13093.4962 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.376, "high": 1.391, "low": 1.376, "close": 1.387, "volume": 27284.56, "close_time": 1771210799999, "quote_volume": 37775.60176, "trades": 296, "taker_buy_base": 8873.24, "taker_buy_quote": 12284.62397 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.389, "high": 1.421, "low": 1.389, "close": 1.42, "volume": 27999.15, "close_time": 1771214399999, "quote_volume": 39390.26788, "trades": 486, "taker_buy_base": 18040.69, "taker_buy_quote": 25374.60175 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.42, "high": 1.45, "low": 1.414, "close": 1.447, "volume": 32103.05, "close_time": 1771217999999, "quote_volume": 46095.59057, "trades": 630, "taker_buy_base": 17164.93, "taker_buy_quote": 24660.32985 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.445, "high": 1.445, "low": 1.381, "close": 1.403, "volume": 50559.7, "close_time": 1771221599999, "quote_volume": 71118.76967, "trades": 820, "taker_buy_base": 27990.84, "taker_buy_quote": 39368.77953 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.404, "high": 1.437, "low": 1.404, "close": 1.428, "volume": 32070.95, "close_time": 1771225199999, "quote_volume": 45657.77817, "trades": 456, "taker_buy_base": 16172.09, "taker_buy_quote": 22990.2508 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.429, "high": 1.43, "low": 1.415, "close": 1.419, "volume": 27838.02, "close_time": 1771228799999, "quote_volume": 39592.16477, "trades": 431, "taker_buy_base": 12377.4, "taker_buy_quote": 17612.41813 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.417, "high": 1.421, "low": 1.392, "close": 1.4, "volume": 25075.26, "close_time": 1771232399999, "quote_volume": 35286.87773, "trades": 392, "taker_buy_base": 13543.42, "taker_buy_quote": 19052.11165 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.4, "high": 1.41, "low": 1.386, "close": 1.387, "volume": 28826.01, "close_time": 1771235999999, "quote_volume": 40293.38593, "trades": 373, "taker_buy_base": 14391.46, "taker_buy_quote": 20108.8525 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.386, "high": 1.404, "low": 1.385, "close": 1.393, "volume": 16573.7, "close_time": 1771239599999, "quote_volume": 23165.50048, "trades": 259, "taker_buy_base": 6263.77, "taker_buy_quote": 8756.85454 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.393, "high": 1.394, "low": 1.368, "close": 1.376, "volume": 19806.46, "close_time": 1771243199999, "quote_volume": 27313.22005, "trades": 340, "taker_buy_base": 11788.95, "taker_buy_quote": 16262.33453 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.377, "high": 1.389, "low": 1.369, "close": 1.388, "volume": 17591.02, "close_time": 1771246799999, "quote_volume": 24222.19469, "trades": 296, "taker_buy_base": 10356.11, "taker_buy_quote": 14261.22634 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.387, "high": 1.428, "low": 1.358, "close": 1.399, "volume": 81523.02, "close_time": 1771250399999, "quote_volume": 112682.06724, "trades": 1473, "taker_buy_base": 35084.76, "taker_buy_quote": 48470.49861 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.398, "high": 1.398, "low": 1.37, "close": 1.372, "volume": 24095.67, "close_time": 1771253999999, "quote_volume": 33264.6068, "trades": 395, "taker_buy_base": 11750.91, "taker_buy_quote": 16215.03445 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.372, "high": 1.381, "low": 1.337, "close": 1.343, "volume": 29305.91, "close_time": 1771257599999, "quote_volume": 39623.92502, "trades": 369, "taker_buy_base": 19170.3, "taker_buy_quote": 25903.45844 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.341, "high": 1.355, "low": 1.341, "close": 1.354, "volume": 26442.87, "close_time": 1771261199999, "quote_volume": 35662.18156, "trades": 347, "taker_buy_base": 17141.22, "taker_buy_quote": 23119.41132 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.354, "high": 1.356, "low": 1.339, "close": 1.34, "volume": 21469.74, "close_time": 1771264799999, "quote_volume": 28921.82727, "trades": 365, "taker_buy_base": 11300.44, "taker_buy_quote": 15220.74482 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.342, "high": 1.351, "low": 1.329, "close": 1.33, "volume": 26847.95, "close_time": 1771268399999, "quote_volume": 36017.58136, "trades": 368, "taker_buy_base": 12112.06, "taker_buy_quote": 16245.6811 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.33, "high": 1.347, "low": 1.33, "close": 1.344, "volume": 4525.11, "close_time": 1771271999999, "quote_volume": 6072.33495, "trades": 62, "taker_buy_base": 1705.07, "taker_buy_quote": 2286.76555 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.344, "high": 1.36, "low": 1.343, "close": 1.358, "volume": 6662.98, "close_time": 1771275599999, "quote_volume": 9011.24638, "trades": 105, "taker_buy_base": 4706.98, "taker_buy_quote": 6368.06743 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.357, "high": 1.375, "low": 1.357, "close": 1.366, "volume": 30100.33, "close_time": 1771279199999, "quote_volume": 41117.32101, "trades": 432, "taker_buy_base": 15235.43, "taker_buy_quote": 20821.46676 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.366, "high": 1.366, "low": 1.357, "close": 1.359, "volume": 5014.22, "close_time": 1771282799999, "quote_volume": 6825.08593, "trades": 65, "taker_buy_base": 2634.69, "taker_buy_quote": 3585.90242 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.361, "high": 1.372, "low": 1.36, "close": 1.372, "volume": 4068.75, "close_time": 1771286399999, "quote_volume": 5561.87919, "trades": 59, "taker_buy_base": 2821.41, "taker_buy_quote": 3857.16405 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.365, "high": 1.365, "low": 1.353, "close": 1.354, "volume": 13933.48, "close_time": 1771289999999, "quote_volume": 18926.29437, "trades": 165, "taker_buy_base": 4879.56, "taker_buy_quote": 6622.71443 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.355, "high": 1.374, "low": 1.354, "close": 1.368, "volume": 10082.19, "close_time": 1771293599999, "quote_volume": 13766.10614, "trades": 154, "taker_buy_base": 5951.87, "taker_buy_quote": 8129.73587 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.367, "high": 1.378, "low": 1.361, "close": 1.378, "volume": 6620.27, "close_time": 1771297199999, "quote_volume": 9082.57394, "trades": 144, "taker_buy_base": 2688.7, "taker_buy_quote": 3693.98843 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.378, "high": 1.388, "low": 1.371, "close": 1.385, "volume": 27426.63, "close_time": 1771300799999, "quote_volume": 37866.59244, "trades": 408, "taker_buy_base": 10041.25, "taker_buy_quote": 13862.49037 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.385, "high": 1.408, "low": 1.385, "close": 1.406, "volume": 13074.88, "close_time": 1771304399999, "quote_volume": 18280.61481, "trades": 243, "taker_buy_base": 7144.53, "taker_buy_quote": 9991.84207 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.404, "high": 1.411, "low": 1.399, "close": 1.404, "volume": 12564.07, "close_time": 1771307999999, "quote_volume": 17645.56488, "trades": 335, "taker_buy_base": 5820.51, "taker_buy_quote": 8178.89323 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.404, "high": 1.41, "low": 1.395, "close": 1.403, "volume": 9392.47, "close_time": 1771311599999, "quote_volume": 13163.68679, "trades": 263, "taker_buy_base": 4978.65, "taker_buy_quote": 6981.07964 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.402, "high": 1.409, "low": 1.392, "close": 1.406, "volume": 13303.59, "close_time": 1771315199999, "quote_volume": 18596.57012, "trades": 197, "taker_buy_base": 6340.8, "taker_buy_quote": 8862.79821 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.404, "high": 1.415, "low": 1.394, "close": 1.396, "volume": 9102.1, "close_time": 1771318799999, "quote_volume": 12790.06873, "trades": 148, "taker_buy_base": 2746.3, "taker_buy_quote": 3860.24485 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.397, "high": 1.4, "low": 1.385, "close": 1.398, "volume": 10991.39, "close_time": 1771322399999, "quote_volume": 15305.90319, "trades": 151, "taker_buy_base": 5888.52, "taker_buy_quote": 8198.47941 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.397, "high": 1.397, "low": 1.384, "close": 1.392, "volume": 14791.57, "close_time": 1771325999999, "quote_volume": 20553.66172, "trades": 214, "taker_buy_base": 4833.89, "taker_buy_quote": 6715.50294 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.391, "high": 1.396, "low": 1.382, "close": 1.382, "volume": 14843.91, "close_time": 1771329599999, "quote_volume": 20613.41883, "trades": 288, "taker_buy_base": 5245.1, "taker_buy_quote": 7280.94643 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.381, "high": 1.399, "low": 1.381, "close": 1.392, "volume": 22446.15, "close_time": 1771333199999, "quote_volume": 31262.88273, "trades": 291, "taker_buy_base": 11113.49, "taker_buy_quote": 15481.78233 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.395, "high": 1.415, "low": 1.393, "close": 1.406, "volume": 13321.39, "close_time": 1771336799999, "quote_volume": 18746.41152, "trades": 218, "taker_buy_base": 6155.61, "taker_buy_quote": 8656.76598 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.406, "high": 1.406, "low": 1.37, "close": 1.373, "volume": 33867.94, "close_time": 1771340399999, "quote_volume": 47082.06357, "trades": 501, "taker_buy_base": 15447.86, "taker_buy_quote": 21466.55516 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.374, "high": 1.392, "low": 1.373, "close": 1.389, "volume": 19968.8, "close_time": 1771343999999, "quote_volume": 27664.44526, "trades": 241, "taker_buy_base": 5552.32, "taker_buy_quote": 7692.75652 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.39, "high": 1.415, "low": 1.39, "close": 1.398, "volume": 16169.67, "close_time": 1771347599999, "quote_volume": 22704.88849, "trades": 222, "taker_buy_base": 7420.97, "taker_buy_quote": 10404.062 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.397, "high": 1.412, "low": 1.39, "close": 1.405, "volume": 13979.02, "close_time": 1771351199999, "quote_volume": 19565.0213, "trades": 284, "taker_buy_base": 5758.02, "taker_buy_quote": 8063.7513 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.403, "high": 1.456, "low": 1.39, "close": 1.449, "volume": 20616.9, "close_time": 1771354799999, "quote_volume": 29198.07243, "trades": 348, "taker_buy_base": 10592.17, "taker_buy_quote": 15039.45813 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.448, "high": 1.499, "low": 1.448, "close": 1.487, "volume": 74723.71, "close_time": 1771358399999, "quote_volume": 110618.6706, "trades": 1044, "taker_buy_base": 41285.09, "taker_buy_quote": 61189.60947 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.487, "high": 1.496, "low": 1.458, "close": 1.462, "volume": 41114.57, "close_time": 1771361999999, "quote_volume": 60687.46916, "trades": 546, "taker_buy_base": 20747.11, "taker_buy_quote": 30612.2714 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.462, "high": 1.481, "low": 1.46, "close": 1.481, "volume": 7852.83, "close_time": 1771365599999, "quote_volume": 11524.24199, "trades": 130, "taker_buy_base": 3949.9, "taker_buy_quote": 5796.80058 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.482, "high": 1.484, "low": 1.467, "close": 1.467, "volume": 8499.82, "close_time": 1771369199999, "quote_volume": 12543.39701, "trades": 141, "taker_buy_base": 4346.4, "taker_buy_quote": 6414.56278 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.466, "high": 1.516, "low": 1.455, "close": 1.507, "volume": 36926.54, "close_time": 1771372799999, "quote_volume": 55053.19903, "trades": 622, "taker_buy_base": 19681.83, "taker_buy_quote": 29367.98363 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.505, "high": 1.516, "low": 1.495, "close": 1.498, "volume": 24794.8, "close_time": 1771376399999, "quote_volume": 37252.69156, "trades": 362, "taker_buy_base": 10826.68, "taker_buy_quote": 16270.36078 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.497, "high": 1.516, "low": 1.489, "close": 1.501, "volume": 22428.21, "close_time": 1771379999999, "quote_volume": 33689.75172, "trades": 382, "taker_buy_base": 10527.74, "taker_buy_quote": 15816.41908 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.503, "high": 1.521, "low": 1.489, "close": 1.492, "volume": 15198.37, "close_time": 1771383599999, "quote_volume": 22819.3431, "trades": 331, "taker_buy_base": 7761.5, "taker_buy_quote": 11667.55903 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.492, "high": 1.533, "low": 1.492, "close": 1.504, "volume": 20650.86, "close_time": 1771387199999, "quote_volume": 31361.26526, "trades": 322, "taker_buy_base": 6923.22, "taker_buy_quote": 10496.3203 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.503, "high": 1.515, "low": 1.492, "close": 1.508, "volume": 17865.75, "close_time": 1771390799999, "quote_volume": 26833.42563, "trades": 265, "taker_buy_base": 8800.48, "taker_buy_quote": 13218.41959 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.506, "high": 1.507, "low": 1.472, "close": 1.472, "volume": 19300.49, "close_time": 1771394399999, "quote_volume": 28682.71466, "trades": 374, "taker_buy_base": 9156.23, "taker_buy_quote": 13605.26672 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.472, "high": 1.481, "low": 1.467, "close": 1.475, "volume": 11081.16, "close_time": 1771397999999, "quote_volume": 16336.16159, "trades": 195, "taker_buy_base": 5014.47, "taker_buy_quote": 7389.81429 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.474, "high": 1.484, "low": 1.468, "close": 1.475, "volume": 53582.7, "close_time": 1771401599999, "quote_volume": 79017.61944, "trades": 384, "taker_buy_base": 10894.25, "taker_buy_quote": 16069.91954 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.476, "high": 1.483, "low": 1.468, "close": 1.481, "volume": 14886.43, "close_time": 1771405199999, "quote_volume": 21959.89401, "trades": 235, "taker_buy_base": 9937.82, "taker_buy_quote": 14664.7344 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.481, "high": 1.51, "low": 1.481, "close": 1.504, "volume": 16028.23, "close_time": 1771408799999, "quote_volume": 23946.86053, "trades": 285, "taker_buy_base": 7882.51, "taker_buy_quote": 11783.84388 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.503, "high": 1.503, "low": 1.48, "close": 1.485, "volume": 12161.54, "close_time": 1771412399999, "quote_volume": 18134.59443, "trades": 216, "taker_buy_base": 4966.12, "taker_buy_quote": 7402.35396 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.487, "high": 1.495, "low": 1.461, "close": 1.486, "volume": 6475.34, "close_time": 1771415999999, "quote_volume": 9572.8862, "trades": 159, "taker_buy_base": 2329.03, "taker_buy_quote": 3444.33571 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.484, "high": 1.492, "low": 1.479, "close": 1.486, "volume": 12316.41, "close_time": 1771419599999, "quote_volume": 18294.02793, "trades": 219, "taker_buy_base": 5422.08, "taker_buy_quote": 8053.91211 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.487, "high": 1.499, "low": 1.476, "close": 1.481, "volume": 17969.02, "close_time": 1771423199999, "quote_volume": 26739.341, "trades": 267, "taker_buy_base": 6339.54, "taker_buy_quote": 9434.92605 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.482, "high": 1.483, "low": 1.446, "close": 1.456, "volume": 24454.48, "close_time": 1771426799999, "quote_volume": 35729.43478, "trades": 423, "taker_buy_base": 8617.75, "taker_buy_quote": 12594.67261 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.456, "high": 1.489, "low": 1.456, "close": 1.472, "volume": 12687.1, "close_time": 1771430399999, "quote_volume": 18714.26284, "trades": 247, "taker_buy_base": 5089.06, "taker_buy_quote": 7511.52239 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.471, "high": 1.475, "low": 1.459, "close": 1.464, "volume": 8965.49, "close_time": 1771433999999, "quote_volume": 13157.98555, "trades": 186, "taker_buy_base": 2599.72, "taker_buy_quote": 3815.24327 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.464, "high": 1.479, "low": 1.461, "close": 1.466, "volume": 10325.29, "close_time": 1771437599999, "quote_volume": 15184.91047, "trades": 171, "taker_buy_base": 2939.06, "taker_buy_quote": 4323.10157 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.468, "high": 1.472, "low": 1.428, "close": 1.43, "volume": 14759.31, "close_time": 1771441199999, "quote_volume": 21383.43577, "trades": 318, "taker_buy_base": 5446.47, "taker_buy_quote": 7891.12953 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.43, "high": 1.444, "low": 1.425, "close": 1.433, "volume": 17562.73, "close_time": 1771444799999, "quote_volume": 25200.74203, "trades": 259, "taker_buy_base": 6631.25, "taker_buy_quote": 9522.27251 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.434, "high": 1.457, "low": 1.434, "close": 1.45, "volume": 9751.35, "close_time": 1771448399999, "quote_volume": 14099.71343, "trades": 175, "taker_buy_base": 5399.3, "taker_buy_quote": 7799.09108 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.45, "high": 1.456, "low": 1.444, "close": 1.451, "volume": 9375.03, "close_time": 1771451999999, "quote_volume": 13602.01593, "trades": 166, "taker_buy_base": 3806.43, "taker_buy_quote": 5523.49475 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.451, "high": 1.463, "low": 1.444, "close": 1.461, "volume": 10631.16, "close_time": 1771455599999, "quote_volume": 15440.21975, "trades": 171, "taker_buy_base": 5473.49, "taker_buy_quote": 7958.28715 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.463, "high": 1.467, "low": 1.458, "close": 1.46, "volume": 11428.81, "close_time": 1771459199999, "quote_volume": 16702.14907, "trades": 227, "taker_buy_base": 6781.1, "taker_buy_quote": 9908.98932 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.461, "high": 1.475, "low": 1.46, "close": 1.467, "volume": 10267.51, "close_time": 1771462799999, "quote_volume": 15086.12025, "trades": 189, "taker_buy_base": 5518.16, "taker_buy_quote": 8109.57296 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.471, "high": 1.476, "low": 1.458, "close": 1.471, "volume": 9521.73, "close_time": 1771466399999, "quote_volume": 13974.7496, "trades": 184, "taker_buy_base": 4431.03, "taker_buy_quote": 6502.94216 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.468, "high": 1.469, "low": 1.457, "close": 1.461, "volume": 9788.54, "close_time": 1771469999999, "quote_volume": 14312.76193, "trades": 184, "taker_buy_base": 4989.12, "taker_buy_quote": 7294.46121 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.459, "high": 1.459, "low": 1.449, "close": 1.451, "volume": 10402.05, "close_time": 1771473599999, "quote_volume": 15113.66774, "trades": 155, "taker_buy_base": 6391.58, "taker_buy_quote": 9286.82807 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.455, "high": 1.459, "low": 1.44, "close": 1.441, "volume": 6137.67, "close_time": 1771477199999, "quote_volume": 8896.3444, "trades": 111, "taker_buy_base": 4368.78, "taker_buy_quote": 6332.6665 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.443, "high": 1.449, "low": 1.437, "close": 1.441, "volume": 10855.72, "close_time": 1771480799999, "quote_volume": 15638.22591, "trades": 88, "taker_buy_base": 8513.26, "taker_buy_quote": 12255.39131 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.443, "high": 1.447, "low": 1.44, "close": 1.445, "volume": 4570.6, "close_time": 1771484399999, "quote_volume": 6598.52955, "trades": 91, "taker_buy_base": 2632.5, "taker_buy_quote": 3800.39986 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.446, "high": 1.446, "low": 1.439, "close": 1.439, "volume": 4583.99, "close_time": 1771487999999, "quote_volume": 6606.01044, "trades": 71, "taker_buy_base": 2417.95, "taker_buy_quote": 3482.74603 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.438, "high": 1.438, "low": 1.413, "close": 1.415, "volume": 11514.19, "close_time": 1771491599999, "quote_volume": 16358.01358, "trades": 189, "taker_buy_base": 6475.22, "taker_buy_quote": 9203.18328 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.417, "high": 1.42, "low": 1.398, "close": 1.4, "volume": 9884.23, "close_time": 1771495199999, "quote_volume": 13940.80282, "trades": 176, "taker_buy_base": 5605.37, "taker_buy_quote": 7909.47836 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.4, "high": 1.406, "low": 1.391, "close": 1.394, "volume": 3488.52, "close_time": 1771498799999, "quote_volume": 4873.98321, "trades": 70, "taker_buy_base": 1965.54, "taker_buy_quote": 2746.49364 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.4, "high": 1.409, "low": 1.388, "close": 1.391, "volume": 3725.43, "close_time": 1771502399999, "quote_volume": 5213.32031, "trades": 78, "taker_buy_base": 1591.15, "taker_buy_quote": 2227.99595 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.391, "high": 1.395, "low": 1.388, "close": 1.389, "volume": 1658.07, "close_time": 1771505999999, "quote_volume": 2306.9887, "trades": 40, "taker_buy_base": 772.01, "taker_buy_quote": 1074.29679 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.389, "high": 1.389, "low": 1.372, "close": 1.379, "volume": 4200.31, "close_time": 1771509599999, "quote_volume": 5795.04968, "trades": 135, "taker_buy_base": 2173.63, "taker_buy_quote": 2998.56439 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.379, "high": 1.38, "low": 1.362, "close": 1.374, "volume": 11118.11, "close_time": 1771513199999, "quote_volume": 15225.43419, "trades": 187, "taker_buy_base": 6591.85, "taker_buy_quote": 9029.66738 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.372, "high": 1.383, "low": 1.348, "close": 1.367, "volume": 14745.16, "close_time": 1771516799999, "quote_volume": 20069.52491, "trades": 229, "taker_buy_base": 7789.27, "taker_buy_quote": 10610.60487 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.368, "high": 1.373, "low": 1.353, "close": 1.359, "volume": 6798.75, "close_time": 1771520399999, "quote_volume": 9271.64249, "trades": 131, "taker_buy_base": 4101.18, "taker_buy_quote": 5595.39731 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.359, "high": 1.388, "low": 1.359, "close": 1.369, "volume": 4663.19, "close_time": 1771523999999, "quote_volume": 6428.56335, "trades": 112, "taker_buy_base": 1984.16, "taker_buy_quote": 2731.01854 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.365, "high": 1.385, "low": 1.365, "close": 1.378, "volume": 7047.47, "close_time": 1771527599999, "quote_volume": 9692.94083, "trades": 103, "taker_buy_base": 4916.42, "taker_buy_quote": 6762.20729 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.375, "high": 1.386, "low": 1.374, "close": 1.385, "volume": 2769.78, "close_time": 1771531199999, "quote_volume": 3820.576, "trades": 60, "taker_buy_base": 2200.07, "taker_buy_quote": 3034.10316 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.388, "high": 1.405, "low": 1.384, "close": 1.398, "volume": 12628.43, "close_time": 1771534799999, "quote_volume": 17640.24783, "trades": 185, "taker_buy_base": 7459.55, "taker_buy_quote": 10414.59298 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.4, "high": 1.412, "low": 1.391, "close": 1.404, "volume": 14340.99, "close_time": 1771538399999, "quote_volume": 20075.56543, "trades": 179, "taker_buy_base": 6257.96, "taker_buy_quote": 8772.51362 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.403, "high": 1.407, "low": 1.376, "close": 1.377, "volume": 9980.08, "close_time": 1771541999999, "quote_volume": 13889.0215, "trades": 100, "taker_buy_base": 4526.59, "taker_buy_quote": 6281.12935 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.38, "high": 1.386, "low": 1.38, "close": 1.381, "volume": 3775.1, "close_time": 1771545599999, "quote_volume": 5221.64829, "trades": 57, "taker_buy_base": 1627.4, "taker_buy_quote": 2250.90474 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.382, "high": 1.399, "low": 1.381, "close": 1.397, "volume": 7140.76, "close_time": 1771549199999, "quote_volume": 9947.27085, "trades": 106, "taker_buy_base": 3726.67, "taker_buy_quote": 5191.10673 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.396, "high": 1.406, "low": 1.395, "close": 1.406, "volume": 10512.29, "close_time": 1771552799999, "quote_volume": 14718.33674, "trades": 152, "taker_buy_base": 5596.41, "taker_buy_quote": 7834.26915 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.406, "high": 1.407, "low": 1.4, "close": 1.405, "volume": 7838.26, "close_time": 1771556399999, "quote_volume": 11002.68588, "trades": 103, "taker_buy_base": 3757.79, "taker_buy_quote": 5276.74011 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.405, "high": 1.419, "low": 1.405, "close": 1.416, "volume": 8923.77, "close_time": 1771559999999, "quote_volume": 12597.38313, "trades": 134, "taker_buy_base": 4252.37, "taker_buy_quote": 5998.42527 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.414, "high": 1.429, "low": 1.407, "close": 1.426, "volume": 8958.59, "close_time": 1771563599999, "quote_volume": 12679.31084, "trades": 153, "taker_buy_base": 5488.96, "taker_buy_quote": 7769.00772 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.426, "high": 1.451, "low": 1.419, "close": 1.44, "volume": 9052.74, "close_time": 1771567199999, "quote_volume": 12984.59028, "trades": 163, "taker_buy_base": 4394.26, "taker_buy_quote": 6301.76401 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.44, "high": 1.45, "low": 1.439, "close": 1.449, "volume": 4533.29, "close_time": 1771570799999, "quote_volume": 6540.10686, "trades": 73, "taker_buy_base": 2622.65, "taker_buy_quote": 3780.85771 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.45, "high": 1.491, "low": 1.441, "close": 1.488, "volume": 29180.05, "close_time": 1771574399999, "quote_volume": 42745.05767, "trades": 383, "taker_buy_base": 17601.07, "taker_buy_quote": 25771.89025 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.489, "high": 1.499, "low": 1.466, "close": 1.474, "volume": 28372.98, "close_time": 1771577999999, "quote_volume": 42150.5853, "trades": 412, "taker_buy_base": 14340.62, "taker_buy_quote": 21303.01103 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.475, "high": 1.552, "low": 1.475, "close": 1.53, "volume": 116428.17, "close_time": 1771581599999, "quote_volume": 176961.78413, "trades": 948, "taker_buy_base": 57271.11, "taker_buy_quote": 86997.75307 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.525, "high": 1.552, "low": 1.518, "close": 1.548, "volume": 27295.43, "close_time": 1771585199999, "quote_volume": 42038.83015, "trades": 383, "taker_buy_base": 12252.42, "taker_buy_quote": 18867.82882 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.548, "high": 1.58, "low": 1.53, "close": 1.562, "volume": 44584.17, "close_time": 1771588799999, "quote_volume": 69540.66349, "trades": 579, "taker_buy_base": 27295.3, "taker_buy_quote": 42656.03479 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.564, "high": 1.567, "low": 1.53, "close": 1.537, "volume": 28883.33, "close_time": 1771592399999, "quote_volume": 44576.01719, "trades": 360, "taker_buy_base": 11016.75, "taker_buy_quote": 17009.65229 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.538, "high": 1.539, "low": 1.474, "close": 1.493, "volume": 68523.72, "close_time": 1771595999999, "quote_volume": 102897.70733, "trades": 787, "taker_buy_base": 21053.65, "taker_buy_quote": 31735.35149 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.498, "high": 1.571, "low": 1.498, "close": 1.542, "volume": 37147.66, "close_time": 1771599599999, "quote_volume": 57005.12727, "trades": 380, "taker_buy_base": 27399.93, "taker_buy_quote": 41976.38369 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.542, "high": 1.568, "low": 1.523, "close": 1.554, "volume": 46741.78, "close_time": 1771603199999, "quote_volume": 72499.03462, "trades": 526, "taker_buy_base": 15910.8, "taker_buy_quote": 24680.24318 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.554, "high": 1.555, "low": 1.52, "close": 1.525, "volume": 23457.58, "close_time": 1771606799999, "quote_volume": 35967.54058, "trades": 353, "taker_buy_base": 12712.1, "taker_buy_quote": 19492.44927 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.524, "high": 1.528, "low": 1.508, "close": 1.521, "volume": 20650.92, "close_time": 1771610399999, "quote_volume": 31335.95213, "trades": 234, "taker_buy_base": 11757.85, "taker_buy_quote": 17830.9552 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.52, "high": 1.524, "low": 1.506, "close": 1.515, "volume": 14829.61, "close_time": 1771613999999, "quote_volume": 22457.96507, "trades": 256, "taker_buy_base": 6280.06, "taker_buy_quote": 9510.48382 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.516, "high": 1.534, "low": 1.513, "close": 1.525, "volume": 15374.29, "close_time": 1771617599999, "quote_volume": 23470.17767, "trades": 115, "taker_buy_base": 6125.38, "taker_buy_quote": 9347.00641 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.524, "high": 1.556, "low": 1.524, "close": 1.541, "volume": 10444.82, "close_time": 1771621199999, "quote_volume": 16104.13218, "trades": 132, "taker_buy_base": 7715.4, "taker_buy_quote": 11901.31631 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.536, "high": 1.59, "low": 1.527, "close": 1.582, "volume": 35408.98, "close_time": 1771624799999, "quote_volume": 55146.67905, "trades": 448, "taker_buy_base": 19429.91, "taker_buy_quote": 30283.73673 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.576, "high": 1.668, "low": 1.572, "close": 1.601, "volume": 69821.06, "close_time": 1771628399999, "quote_volume": 112242.69061, "trades": 963, "taker_buy_base": 38146.96, "taker_buy_quote": 61345.40717 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.603, "high": 1.603, "low": 1.555, "close": 1.577, "volume": 28803.28, "close_time": 1771631999999, "quote_volume": 45365.74426, "trades": 334, "taker_buy_base": 9510.41, "taker_buy_quote": 14959.69386 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.58, "high": 1.617, "low": 1.577, "close": 1.59, "volume": 21572.78, "close_time": 1771635599999, "quote_volume": 34502.20045, "trades": 363, "taker_buy_base": 12951.69, "taker_buy_quote": 20718.53489 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.589, "high": 1.619, "low": 1.58, "close": 1.607, "volume": 21296.05, "close_time": 1771639199999, "quote_volume": 33993.84521, "trades": 336, "taker_buy_base": 12283.19, "taker_buy_quote": 19590.976 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.606, "high": 1.611, "low": 1.553, "close": 1.585, "volume": 25565.41, "close_time": 1771642799999, "quote_volume": 40350.14824, "trades": 427, "taker_buy_base": 11773.46, "taker_buy_quote": 18613.12997 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.584, "high": 1.584, "low": 1.559, "close": 1.559, "volume": 3925.34, "close_time": 1771646399999, "quote_volume": 6156.80331, "trades": 78, "taker_buy_base": 1310.2, "taker_buy_quote": 2055.20383 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.56, "high": 1.571, "low": 1.554, "close": 1.555, "volume": 6368.79, "close_time": 1771649999999, "quote_volume": 9932.54676, "trades": 101, "taker_buy_base": 2893.91, "taker_buy_quote": 4515.88092 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.554, "high": 1.569, "low": 1.553, "close": 1.568, "volume": 4071.37, "close_time": 1771653599999, "quote_volume": 6348.29639, "trades": 68, "taker_buy_base": 3147.81, "taker_buy_quote": 4909.38519 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.569, "high": 1.584, "low": 1.567, "close": 1.577, "volume": 8335.15, "close_time": 1771657199999, "quote_volume": 13141.13318, "trades": 132, "taker_buy_base": 4368.33, "taker_buy_quote": 6885.6596 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.575, "high": 1.593, "low": 1.571, "close": 1.59, "volume": 12311.36, "close_time": 1771660799999, "quote_volume": 19480.24671, "trades": 207, "taker_buy_base": 6797.19, "taker_buy_quote": 10752.8607 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.584, "high": 1.596, "low": 1.569, "close": 1.573, "volume": 20735.56, "close_time": 1771664399999, "quote_volume": 32750.55173, "trades": 339, "taker_buy_base": 12530.72, "taker_buy_quote": 19790.39423 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.573, "high": 1.577, "low": 1.569, "close": 1.577, "volume": 4678.76, "close_time": 1771667999999, "quote_volume": 7354.18571, "trades": 88, "taker_buy_base": 2757.22, "taker_buy_quote": 4334.14357 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.576, "high": 1.589, "low": 1.575, "close": 1.586, "volume": 2047.69, "close_time": 1771671599999, "quote_volume": 3241.38763, "trades": 37, "taker_buy_base": 841.01, "taker_buy_quote": 1331.63552 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.587, "high": 1.61, "low": 1.582, "close": 1.608, "volume": 21325.79, "close_time": 1771675199999, "quote_volume": 34141.80909, "trades": 208, "taker_buy_base": 4671.48, "taker_buy_quote": 7478.96429 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.612, "high": 1.631, "low": 1.597, "close": 1.629, "volume": 19354.58, "close_time": 1771678799999, "quote_volume": 31210.91043, "trades": 290, "taker_buy_base": 8048.63, "taker_buy_quote": 12982.18826 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.627, "high": 1.636, "low": 1.62, "close": 1.626, "volume": 10824.54, "close_time": 1771682399999, "quote_volume": 17617.43181, "trades": 184, "taker_buy_base": 5187.77, "taker_buy_quote": 8444.40519 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.631, "high": 1.654, "low": 1.624, "close": 1.637, "volume": 21263.0, "close_time": 1771685999999, "quote_volume": 34807.7214, "trades": 298, "taker_buy_base": 9405.74, "taker_buy_quote": 15406.36619 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.639, "high": 1.644, "low": 1.622, "close": 1.626, "volume": 15101.88, "close_time": 1771689599999, "quote_volume": 24594.81348, "trades": 202, "taker_buy_base": 5281.97, "taker_buy_quote": 8607.75464 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.625, "high": 1.637, "low": 1.609, "close": 1.622, "volume": 66510.12, "close_time": 1771693199999, "quote_volume": 108074.9169, "trades": 437, "taker_buy_base": 24752.16, "taker_buy_quote": 40165.15481 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.625, "high": 1.637, "low": 1.617, "close": 1.629, "volume": 7722.37, "close_time": 1771696799999, "quote_volume": 12544.58834, "trades": 130, "taker_buy_base": 4234.89, "taker_buy_quote": 6878.01608 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.628, "high": 1.649, "low": 1.62, "close": 1.642, "volume": 15854.38, "close_time": 1771700399999, "quote_volume": 25885.06701, "trades": 230, "taker_buy_base": 10171.6, "taker_buy_quote": 16609.82748 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.641, "high": 1.644, "low": 1.626, "close": 1.626, "volume": 9397.66, "close_time": 1771703999999, "quote_volume": 15345.28704, "trades": 148, "taker_buy_base": 5305.41, "taker_buy_quote": 8659.56338 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.625, "high": 1.633, "low": 1.618, "close": 1.62, "volume": 5931.15, "close_time": 1771707599999, "quote_volume": 9627.45194, "trades": 148, "taker_buy_base": 2960.19, "taker_buy_quote": 4806.18082 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.621, "high": 1.63, "low": 1.618, "close": 1.626, "volume": 8983.9, "close_time": 1771711199999, "quote_volume": 14568.0041, "trades": 128, "taker_buy_base": 3826.18, "taker_buy_quote": 6206.56883 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.626, "high": 1.628, "low": 1.619, "close": 1.627, "volume": 5754.57, "close_time": 1771714799999, "quote_volume": 9337.63523, "trades": 78, "taker_buy_base": 2414.82, "taker_buy_quote": 3919.1454 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.626, "high": 1.629, "low": 1.617, "close": 1.617, "volume": 19865.25, "close_time": 1771718399999, "quote_volume": 32289.06781, "trades": 152, "taker_buy_base": 4690.44, "taker_buy_quote": 7616.53718 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.619, "high": 1.628, "low": 1.605, "close": 1.619, "volume": 9122.58, "close_time": 1771721999999, "quote_volume": 14739.94561, "trades": 181, "taker_buy_base": 5845.97, "taker_buy_quote": 9441.65904 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.62, "high": 1.636, "low": 1.612, "close": 1.627, "volume": 2429.34, "close_time": 1771725599999, "quote_volume": 3948.31222, "trades": 57, "taker_buy_base": 946.09, "taker_buy_quote": 1539.59807 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.626, "high": 1.635, "low": 1.615, "close": 1.621, "volume": 3718.23, "close_time": 1771729199999, "quote_volume": 6030.32548, "trades": 80, "taker_buy_base": 1500.47, "taker_buy_quote": 2435.98971 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.622, "high": 1.638, "low": 1.621, "close": 1.632, "volume": 6930.1, "close_time": 1771732799999, "quote_volume": 11290.70515, "trades": 152, "taker_buy_base": 3468.84, "taker_buy_quote": 5655.24406 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.633, "high": 1.644, "low": 1.629, "close": 1.643, "volume": 3622.91, "close_time": 1771736399999, "quote_volume": 5933.21817, "trades": 86, "taker_buy_base": 2425.55, "taker_buy_quote": 3972.56446 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.642, "high": 1.658, "low": 1.64, "close": 1.645, "volume": 15279.63, "close_time": 1771739999999, "quote_volume": 25173.46301, "trades": 219, "taker_buy_base": 6222.64, "taker_buy_quote": 10246.35942 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.645, "high": 1.653, "low": 1.619, "close": 1.621, "volume": 22810.14, "close_time": 1771743599999, "quote_volume": 37287.79023, "trades": 285, "taker_buy_base": 8686.45, "taker_buy_quote": 14179.02915 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.621, "high": 1.633, "low": 1.614, "close": 1.617, "volume": 8306.76, "close_time": 1771747199999, "quote_volume": 13487.66553, "trades": 149, "taker_buy_base": 5075.5, "taker_buy_quote": 8242.36399 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.62, "high": 1.634, "low": 1.616, "close": 1.617, "volume": 9010.69, "close_time": 1771750799999, "quote_volume": 14628.97607, "trades": 146, "taker_buy_base": 3948.77, "taker_buy_quote": 6411.93464 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.621, "high": 1.63, "low": 1.611, "close": 1.627, "volume": 20355.81, "close_time": 1771754399999, "quote_volume": 33116.88758, "trades": 160, "taker_buy_base": 3347.46, "taker_buy_quote": 5422.93139 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.627, "high": 1.642, "low": 1.626, "close": 1.628, "volume": 8740.45, "close_time": 1771757999999, "quote_volume": 14277.50974, "trades": 175, "taker_buy_base": 2871.77, "taker_buy_quote": 4692.40436 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.626, "high": 1.642, "low": 1.622, "close": 1.638, "volume": 18588.81, "close_time": 1771761599999, "quote_volume": 30326.06207, "trades": 165, "taker_buy_base": 13853.86, "taker_buy_quote": 22591.84344 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.639, "high": 1.64, "low": 1.59, "close": 1.596, "volume": 17122.05, "close_time": 1771765199999, "quote_volume": 27524.7627, "trades": 234, "taker_buy_base": 6234.14, "taker_buy_quote": 10062.22318 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.597, "high": 1.6, "low": 1.571, "close": 1.574, "volume": 19889.85, "close_time": 1771768799999, "quote_volume": 31527.60287, "trades": 228, "taker_buy_base": 12341.88, "taker_buy_quote": 19559.99172 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.576, "high": 1.601, "low": 1.564, "close": 1.597, "volume": 6366.06, "close_time": 1771772399999, "quote_volume": 10053.35954, "trades": 128, "taker_buy_base": 4115.28, "taker_buy_quote": 6507.32679 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.598, "high": 1.601, "low": 1.593, "close": 1.599, "volume": 2873.32, "close_time": 1771775999999, "quote_volume": 4587.72485, "trades": 51, "taker_buy_base": 2044.79, "taker_buy_quote": 3265.12826 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.599, "high": 1.609, "low": 1.592, "close": 1.597, "volume": 6311.81, "close_time": 1771779599999, "quote_volume": 10111.39596, "trades": 137, "taker_buy_base": 2518.22, "taker_buy_quote": 4033.59736 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.595, "high": 1.595, "low": 1.552, "close": 1.565, "volume": 13052.53, "close_time": 1771783199999, "quote_volume": 20473.52943, "trades": 241, "taker_buy_base": 5605.74, "taker_buy_quote": 8794.66887 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.563, "high": 1.569, "low": 1.559, "close": 1.566, "volume": 3465.75, "close_time": 1771786799999, "quote_volume": 5421.43455, "trades": 38, "taker_buy_base": 836.95, "taker_buy_quote": 1310.97763 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.568, "high": 1.585, "low": 1.568, "close": 1.582, "volume": 8902.19, "close_time": 1771790399999, "quote_volume": 14059.85566, "trades": 114, "taker_buy_base": 5885.81, "taker_buy_quote": 9293.81932 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.584, "high": 1.609, "low": 1.584, "close": 1.598, "volume": 16086.42, "close_time": 1771793999999, "quote_volume": 25748.07925, "trades": 221, "taker_buy_base": 7836.14, "taker_buy_quote": 12531.96692 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.6, "high": 1.605, "low": 1.583, "close": 1.592, "volume": 7943.71, "close_time": 1771797599999, "quote_volume": 12648.01589, "trades": 126, "taker_buy_base": 5701.6, "taker_buy_quote": 9075.55676 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.59, "high": 1.609, "low": 1.581, "close": 1.606, "volume": 4543.65, "close_time": 1771801199999, "quote_volume": 7227.44066, "trades": 84, "taker_buy_base": 3061.08, "taker_buy_quote": 4864.15603 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.605, "high": 1.605, "low": 1.592, "close": 1.601, "volume": 4348.0, "close_time": 1771804799999, "quote_volume": 6950.78727, "trades": 50, "taker_buy_base": 2764.85, "taker_buy_quote": 4419.82277 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.605, "high": 1.605, "low": 1.564, "close": 1.569, "volume": 11857.02, "close_time": 1771808399999, "quote_volume": 18683.79392, "trades": 173, "taker_buy_base": 4508.87, "taker_buy_quote": 7092.24911 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.569, "high": 1.569, "low": 1.509, "close": 1.538, "volume": 37610.24, "close_time": 1771811999999, "quote_volume": 58029.84664, "trades": 570, "taker_buy_base": 15964.57, "taker_buy_quote": 24639.15137 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.536, "high": 1.563, "low": 1.524, "close": 1.525, "volume": 20103.74, "close_time": 1771815599999, "quote_volume": 31073.62747, "trades": 254, "taker_buy_base": 7780.51, "taker_buy_quote": 12026.0694 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.53, "high": 1.537, "low": 1.515, "close": 1.537, "volume": 6451.04, "close_time": 1771819199999, "quote_volume": 9855.47008, "trades": 133, "taker_buy_base": 2179.02, "taker_buy_quote": 3333.69391 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.536, "high": 1.54, "low": 1.525, "close": 1.532, "volume": 5410.85, "close_time": 1771822799999, "quote_volume": 8295.66623, "trades": 80, "taker_buy_base": 1507.61, "taker_buy_quote": 2310.84349 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.536, "high": 1.552, "low": 1.534, "close": 1.537, "volume": 10404.01, "close_time": 1771826399999, "quote_volume": 16016.84303, "trades": 156, "taker_buy_base": 4047.05, "taker_buy_quote": 6229.3186 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.535, "high": 1.563, "low": 1.534, "close": 1.551, "volume": 16547.47, "close_time": 1771829999999, "quote_volume": 25637.31162, "trades": 267, "taker_buy_base": 4989.7, "taker_buy_quote": 7735.32448 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.553, "high": 1.586, "low": 1.553, "close": 1.569, "volume": 43531.48, "close_time": 1771833599999, "quote_volume": 68202.74333, "trades": 294, "taker_buy_base": 13701.18, "taker_buy_quote": 21464.90503 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.569, "high": 1.581, "low": 1.567, "close": 1.581, "volume": 10271.53, "close_time": 1771837199999, "quote_volume": 16166.24216, "trades": 155, "taker_buy_base": 5840.72, "taker_buy_quote": 9198.90602 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.578, "high": 1.602, "low": 1.568, "close": 1.597, "volume": 8722.24, "close_time": 1771840799999, "quote_volume": 13781.24726, "trades": 149, "taker_buy_base": 3694.61, "taker_buy_quote": 5828.8484 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.597, "high": 1.663, "low": 1.597, "close": 1.656, "volume": 35886.51, "close_time": 1771844399999, "quote_volume": 58918.17613, "trades": 521, "taker_buy_base": 17253.6, "taker_buy_quote": 28288.97255 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.651, "high": 1.656, "low": 1.631, "close": 1.645, "volume": 13694.62, "close_time": 1771847999999, "quote_volume": 22401.57766, "trades": 108, "taker_buy_base": 11232.2, "taker_buy_quote": 18359.70231 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.644, "high": 1.659, "low": 1.641, "close": 1.654, "volume": 30079.57, "close_time": 1771851599999, "quote_volume": 49622.06711, "trades": 294, "taker_buy_base": 11250.3, "taker_buy_quote": 18565.75166 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.656, "high": 1.662, "low": 1.64, "close": 1.648, "volume": 22084.33, "close_time": 1771855199999, "quote_volume": 36484.97977, "trades": 341, "taker_buy_base": 9124.68, "taker_buy_quote": 15070.4974 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.648, "high": 1.648, "low": 1.61, "close": 1.624, "volume": 49759.57, "close_time": 1771858799999, "quote_volume": 81146.3915, "trades": 449, "taker_buy_base": 19728.69, "taker_buy_quote": 32166.21683 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.627, "high": 1.628, "low": 1.607, "close": 1.609, "volume": 28583.0, "close_time": 1771862399999, "quote_volume": 46115.70643, "trades": 282, "taker_buy_base": 7841.45, "taker_buy_quote": 12671.75267 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.609, "high": 1.609, "low": 1.566, "close": 1.571, "volume": 42413.89, "close_time": 1771865999999, "quote_volume": 67364.32068, "trades": 564, "taker_buy_base": 21305.21, "taker_buy_quote": 33870.70016 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.573, "high": 1.594, "low": 1.563, "close": 1.593, "volume": 26202.17, "close_time": 1771869599999, "quote_volume": 41378.62956, "trades": 287, "taker_buy_base": 12926.83, "taker_buy_quote": 20389.9151 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.592, "high": 1.594, "low": 1.576, "close": 1.587, "volume": 14483.23, "close_time": 1771873199999, "quote_volume": 22907.66548, "trades": 167, "taker_buy_base": 8289.07, "taker_buy_quote": 13100.99159 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.589, "high": 1.591, "low": 1.565, "close": 1.574, "volume": 8633.95, "close_time": 1771876799999, "quote_volume": 13580.06412, "trades": 142, "taker_buy_base": 3169.61, "taker_buy_quote": 4989.64854 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.574, "high": 1.585, "low": 1.565, "close": 1.584, "volume": 2960.74, "close_time": 1771880399999, "quote_volume": 4659.4519, "trades": 57, "taker_buy_base": 1385.68, "taker_buy_quote": 2177.67175 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.586, "high": 1.594, "low": 1.585, "close": 1.591, "volume": 3367.72, "close_time": 1771883999999, "quote_volume": 5357.60099, "trades": 67, "taker_buy_base": 824.09, "taker_buy_quote": 1312.30124 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.592, "high": 1.608, "low": 1.584, "close": 1.584, "volume": 37088.79, "close_time": 1771887599999, "quote_volume": 59493.11234, "trades": 390, "taker_buy_base": 6798.32, "taker_buy_quote": 10872.83743 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.584, "high": 1.593, "low": 1.569, "close": 1.57, "volume": 7941.89, "close_time": 1771891199999, "quote_volume": 12519.44404, "trades": 89, "taker_buy_base": 2760.51, "taker_buy_quote": 4360.69392 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.571, "high": 1.598, "low": 1.571, "close": 1.596, "volume": 11546.89, "close_time": 1771894799999, "quote_volume": 18291.09891, "trades": 170, "taker_buy_base": 7709.64, "taker_buy_quote": 12207.75442 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.588, "high": 1.588, "low": 1.558, "close": 1.569, "volume": 8425.73, "close_time": 1771898399999, "quote_volume": 13258.4967, "trades": 180, "taker_buy_base": 3627.31, "taker_buy_quote": 5706.71326 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.569, "high": 1.584, "low": 1.565, "close": 1.579, "volume": 1690.04, "close_time": 1771901999999, "quote_volume": 2658.16922, "trades": 32, "taker_buy_base": 648.39, "taker_buy_quote": 1019.23754 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.576, "high": 1.576, "low": 1.559, "close": 1.565, "volume": 2401.19, "close_time": 1771905599999, "quote_volume": 3760.63084, "trades": 48, "taker_buy_base": 1064.1, "taker_buy_quote": 1665.92732 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.566, "high": 1.568, "low": 1.552, "close": 1.556, "volume": 5373.82, "close_time": 1771909199999, "quote_volume": 8371.40305, "trades": 101, "taker_buy_base": 1101.11, "taker_buy_quote": 1713.20976 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.563, "high": 1.573, "low": 1.545, "close": 1.548, "volume": 52957.32, "close_time": 1771912799999, "quote_volume": 82195.33198, "trades": 320, "taker_buy_base": 35133.91, "taker_buy_quote": 54535.05538 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.549, "high": 1.557, "low": 1.544, "close": 1.55, "volume": 22025.06, "close_time": 1771916399999, "quote_volume": 34104.14967, "trades": 253, "taker_buy_base": 17581.26, "taker_buy_quote": 27220.42296 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.553, "high": 1.553, "low": 1.527, "close": 1.536, "volume": 15323.84, "close_time": 1771919999999, "quote_volume": 23502.73297, "trades": 251, "taker_buy_base": 8794.79, "taker_buy_quote": 13481.42616 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.538, "high": 1.572, "low": 1.538, "close": 1.562, "volume": 8956.4, "close_time": 1771923599999, "quote_volume": 13953.468, "trades": 139, "taker_buy_base": 5598.3, "taker_buy_quote": 8713.20396 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.562, "high": 1.572, "low": 1.546, "close": 1.571, "volume": 15460.04, "close_time": 1771927199999, "quote_volume": 24063.60385, "trades": 177, "taker_buy_base": 11031.3, "taker_buy_quote": 17152.58223 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.57, "high": 1.571, "low": 1.548, "close": 1.558, "volume": 30346.01, "close_time": 1771930799999, "quote_volume": 47244.27294, "trades": 360, "taker_buy_base": 16212.02, "taker_buy_quote": 25233.8583 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.561, "high": 1.574, "low": 1.557, "close": 1.573, "volume": 4456.96, "close_time": 1771934399999, "quote_volume": 6974.15843, "trades": 73, "taker_buy_base": 2679.32, "taker_buy_quote": 4194.67016 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.574, "high": 1.577, "low": 1.551, "close": 1.56, "volume": 10541.14, "close_time": 1771937999999, "quote_volume": 16488.71834, "trades": 154, "taker_buy_base": 6575.58, "taker_buy_quote": 10284.12361 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.56, "high": 1.569, "low": 1.549, "close": 1.557, "volume": 9222.29, "close_time": 1771941599999, "quote_volume": 14373.20058, "trades": 134, "taker_buy_base": 4429.18, "taker_buy_quote": 6899.19734 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.556, "high": 1.586, "low": 1.552, "close": 1.576, "volume": 16160.58, "close_time": 1771945199999, "quote_volume": 25328.47085, "trades": 252, "taker_buy_base": 7329.15, "taker_buy_quote": 11483.24435 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.576, "high": 1.609, "low": 1.574, "close": 1.601, "volume": 25017.88, "close_time": 1771948799999, "quote_volume": 39892.43624, "trades": 405, "taker_buy_base": 11916.45, "taker_buy_quote": 19002.54683 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.601, "high": 1.604, "low": 1.573, "close": 1.587, "volume": 17830.79, "close_time": 1771952399999, "quote_volume": 28375.24941, "trades": 277, "taker_buy_base": 9540.77, "taker_buy_quote": 15163.7435 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.59, "high": 1.605, "low": 1.583, "close": 1.6, "volume": 20507.81, "close_time": 1771955999999, "quote_volume": 32654.50116, "trades": 289, "taker_buy_base": 11566.64, "taker_buy_quote": 18420.92502 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.596, "high": 1.61, "low": 1.583, "close": 1.593, "volume": 21892.93, "close_time": 1771959599999, "quote_volume": 35015.57461, "trades": 274, "taker_buy_base": 12249.1, "taker_buy_quote": 19621.66463 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.594, "high": 1.607, "low": 1.59, "close": 1.605, "volume": 26248.35, "close_time": 1771963199999, "quote_volume": 41918.77771, "trades": 268, "taker_buy_base": 12679.77, "taker_buy_quote": 20251.40116 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.606, "high": 1.64, "low": 1.603, "close": 1.635, "volume": 17907.19, "close_time": 1771966799999, "quote_volume": 29054.378, "trades": 323, "taker_buy_base": 8732.58, "taker_buy_quote": 14166.42626 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.635, "high": 1.682, "low": 1.626, "close": 1.68, "volume": 48548.18, "close_time": 1771970399999, "quote_volume": 80144.86797, "trades": 661, "taker_buy_base": 25058.73, "taker_buy_quote": 41362.25679 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.678, "high": 1.768, "low": 1.677, "close": 1.768, "volume": 64183.35, "close_time": 1771973999999, "quote_volume": 110366.75289, "trades": 967, "taker_buy_base": 33816.64, "taker_buy_quote": 58306.34953 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.766, "high": 1.774, "low": 1.738, "close": 1.743, "volume": 35427.82, "close_time": 1771977599999, "quote_volume": 62148.55409, "trades": 553, "taker_buy_base": 19001.26, "taker_buy_quote": 33368.77777 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.737, "high": 1.739, "low": 1.703, "close": 1.72, "volume": 24949.37, "close_time": 1771981199999, "quote_volume": 42940.17781, "trades": 473, "taker_buy_base": 13635.17, "taker_buy_quote": 23464.42617 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.721, "high": 1.84, "low": 1.721, "close": 1.793, "volume": 103064.03, "close_time": 1771984799999, "quote_volume": 185164.06554, "trades": 1460, "taker_buy_base": 52629.74, "taker_buy_quote": 94336.53163 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.793, "high": 1.795, "low": 1.75, "close": 1.766, "volume": 38345.37, "close_time": 1771988399999, "quote_volume": 67660.61463, "trades": 576, "taker_buy_base": 22627.59, "taker_buy_quote": 39923.44095 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.769, "high": 1.793, "low": 1.741, "close": 1.746, "volume": 32804.73, "close_time": 1771991999999, "quote_volume": 57921.02363, "trades": 509, "taker_buy_base": 16787.94, "taker_buy_quote": 29667.97339 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.748, "high": 1.763, "low": 1.735, "close": 1.761, "volume": 82495.59, "close_time": 1771995599999, "quote_volume": 144314.09903, "trades": 628, "taker_buy_base": 37671.94, "taker_buy_quote": 65814.71705 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.759, "high": 1.771, "low": 1.74, "close": 1.74, "volume": 18381.38, "close_time": 1771999199999, "quote_volume": 32280.21293, "trades": 295, "taker_buy_base": 8224.89, "taker_buy_quote": 14438.70231 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.739, "high": 1.768, "low": 1.738, "close": 1.755, "volume": 13982.71, "close_time": 1772002799999, "quote_volume": 24541.06586, "trades": 184, "taker_buy_base": 7601.4, "taker_buy_quote": 13343.55268 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.754, "high": 1.77, "low": 1.727, "close": 1.758, "volume": 18788.91, "close_time": 1772006399999, "quote_volume": 32837.25212, "trades": 281, "taker_buy_base": 7455.19, "taker_buy_quote": 13020.04457 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.756, "high": 1.773, "low": 1.748, "close": 1.767, "volume": 26151.71, "close_time": 1772009999999, "quote_volume": 46016.08653, "trades": 356, "taker_buy_base": 12636.45, "taker_buy_quote": 22246.18231 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.766, "high": 1.812, "low": 1.766, "close": 1.808, "volume": 54985.88, "close_time": 1772013599999, "quote_volume": 98386.27953, "trades": 691, "taker_buy_base": 16578.62, "taker_buy_quote": 29723.76671 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.807, "high": 1.812, "low": 1.781, "close": 1.792, "volume": 26507.47, "close_time": 1772017199999, "quote_volume": 47663.92887, "trades": 402, "taker_buy_base": 11334.84, "taker_buy_quote": 20357.39336 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.791, "high": 1.798, "low": 1.76, "close": 1.79, "volume": 45558.61, "close_time": 1772020799999, "quote_volume": 80962.3542, "trades": 284, "taker_buy_base": 10660.95, "taker_buy_quote": 18994.50329 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.792, "high": 1.895, "low": 1.783, "close": 1.876, "volume": 68695.92, "close_time": 1772024399999, "quote_volume": 126073.52189, "trades": 1215, "taker_buy_base": 41771.11, "taker_buy_quote": 76717.81413 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.873, "high": 1.939, "low": 1.871, "close": 1.932, "volume": 104741.15, "close_time": 1772027999999, "quote_volume": 200085.63276, "trades": 1289, "taker_buy_base": 51069.03, "taker_buy_quote": 97530.55731 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.936, "high": 1.964, "low": 1.918, "close": 1.935, "volume": 109630.53, "close_time": 1772031599999, "quote_volume": 212588.6871, "trades": 1425, "taker_buy_base": 40448.74, "taker_buy_quote": 78627.37734 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.937, "high": 1.948, "low": 1.88, "close": 1.888, "volume": 103255.8, "close_time": 1772035199999, "quote_volume": 197655.04964, "trades": 1623, "taker_buy_base": 54453.37, "taker_buy_quote": 104227.13456 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.891, "high": 1.911, "low": 1.866, "close": 1.873, "volume": 54915.25, "close_time": 1772038799999, "quote_volume": 103621.23073, "trades": 818, "taker_buy_base": 28949.48, "taker_buy_quote": 54575.52243 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.872, "high": 1.892, "low": 1.864, "close": 1.874, "volume": 43580.68, "close_time": 1772042399999, "quote_volume": 81734.88168, "trades": 634, "taker_buy_base": 26784.15, "taker_buy_quote": 50215.48032 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.874, "high": 1.874, "low": 1.832, "close": 1.841, "volume": 41108.45, "close_time": 1772045999999, "quote_volume": 75970.6585, "trades": 656, "taker_buy_base": 24274.6, "taker_buy_quote": 44868.58484 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.844, "high": 1.854, "low": 1.815, "close": 1.831, "volume": 53373.01, "close_time": 1772049599999, "quote_volume": 97816.22267, "trades": 802, "taker_buy_base": 30301.68, "taker_buy_quote": 55566.13997 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.831, "high": 1.847, "low": 1.83, "close": 1.846, "volume": 13193.34, "close_time": 1772053199999, "quote_volume": 24290.15965, "trades": 118, "taker_buy_base": 4208.07, "taker_buy_quote": 7734.58746 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.845, "high": 1.876, "low": 1.832, "close": 1.84, "volume": 36248.16, "close_time": 1772056799999, "quote_volume": 67285.92671, "trades": 335, "taker_buy_base": 11233.4, "taker_buy_quote": 20756.11044 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.845, "high": 1.85, "low": 1.806, "close": 1.819, "volume": 8554.12, "close_time": 1772060399999, "quote_volume": 15722.02864, "trades": 117, "taker_buy_base": 5681.72, "taker_buy_quote": 10446.32253 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.824, "high": 1.829, "low": 1.803, "close": 1.829, "volume": 18991.05, "close_time": 1772063999999, "quote_volume": 34460.78917, "trades": 289, "taker_buy_base": 6150.29, "taker_buy_quote": 11154.95455 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.834, "high": 1.867, "low": 1.823, "close": 1.851, "volume": 25626.25, "close_time": 1772067599999, "quote_volume": 47369.55704, "trades": 415, "taker_buy_base": 13387.05, "taker_buy_quote": 24734.92021 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.851, "high": 1.853, "low": 1.829, "close": 1.843, "volume": 21558.86, "close_time": 1772071199999, "quote_volume": 39735.03609, "trades": 345, "taker_buy_base": 10244.43, "taker_buy_quote": 18878.65083 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.842, "high": 1.85, "low": 1.829, "close": 1.845, "volume": 13717.13, "close_time": 1772074799999, "quote_volume": 25252.7803, "trades": 201, "taker_buy_base": 5710.66, "taker_buy_quote": 10507.77063 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.844, "high": 1.886, "low": 1.831, "close": 1.867, "volume": 24957.54, "close_time": 1772078399999, "quote_volume": 46564.23571, "trades": 340, "taker_buy_base": 12628.53, "taker_buy_quote": 23528.62302 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.864, "high": 1.879, "low": 1.837, "close": 1.866, "volume": 29257.95, "close_time": 1772081999999, "quote_volume": 54451.6244, "trades": 393, "taker_buy_base": 15633.48, "taker_buy_quote": 29043.75871 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.868, "high": 1.879, "low": 1.851, "close": 1.867, "volume": 48126.7, "close_time": 1772085599999, "quote_volume": 90010.9238, "trades": 434, "taker_buy_base": 17083.7, "taker_buy_quote": 31880.15397 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.866, "high": 1.872, "low": 1.847, "close": 1.858, "volume": 25379.36, "close_time": 1772089199999, "quote_volume": 47164.13398, "trades": 385, "taker_buy_base": 13947.36, "taker_buy_quote": 25910.9135 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.857, "high": 1.87, "low": 1.835, "close": 1.836, "volume": 15981.87, "close_time": 1772092799999, "quote_volume": 29562.59172, "trades": 281, "taker_buy_base": 8973.06, "taker_buy_quote": 16588.80607 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.838, "high": 1.866, "low": 1.826, "close": 1.845, "volume": 31636.58, "close_time": 1772096399999, "quote_volume": 58374.71516, "trades": 463, "taker_buy_base": 15296.41, "taker_buy_quote": 28196.05066 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.844, "high": 1.866, "low": 1.842, "close": 1.855, "volume": 12124.94, "close_time": 1772099999999, "quote_volume": 22496.74973, "trades": 234, "taker_buy_base": 7784.04, "taker_buy_quote": 14442.7808 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.857, "high": 1.876, "low": 1.853, "close": 1.86, "volume": 19310.66, "close_time": 1772103599999, "quote_volume": 36041.59279, "trades": 383, "taker_buy_base": 10792.36, "taker_buy_quote": 20145.93228 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.859, "high": 1.865, "low": 1.838, "close": 1.848, "volume": 29219.28, "close_time": 1772107199999, "quote_volume": 54056.95341, "trades": 262, "taker_buy_base": 17581.89, "taker_buy_quote": 32506.26505 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.848, "high": 1.862, "low": 1.844, "close": 1.86, "volume": 10820.56, "close_time": 1772110799999, "quote_volume": 20033.03055, "trades": 233, "taker_buy_base": 5052.8, "taker_buy_quote": 9354.10392 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.861, "high": 1.872, "low": 1.854, "close": 1.86, "volume": 9050.09, "close_time": 1772114399999, "quote_volume": 16839.62611, "trades": 140, "taker_buy_base": 3188.73, "taker_buy_quote": 5932.28602 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.86, "high": 1.872, "low": 1.837, "close": 1.864, "volume": 38004.19, "close_time": 1772117999999, "quote_volume": 70575.48243, "trades": 571, "taker_buy_base": 13007.44, "taker_buy_quote": 24149.70036 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.86, "high": 1.908, "low": 1.855, "close": 1.9, "volume": 67003.61, "close_time": 1772121599999, "quote_volume": 126209.66689, "trades": 857, "taker_buy_base": 25038.43, "taker_buy_quote": 47119.95205 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.902, "high": 1.914, "low": 1.819, "close": 1.835, "volume": 71928.22, "close_time": 1772125199999, "quote_volume": 133630.9889, "trades": 908, "taker_buy_base": 38426.18, "taker_buy_quote": 71453.20911 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.834, "high": 1.838, "low": 1.804, "close": 1.811, "volume": 38551.14, "close_time": 1772128799999, "quote_volume": 70131.94109, "trades": 554, "taker_buy_base": 16945.43, "taker_buy_quote": 30832.45134 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.813, "high": 1.846, "low": 1.81, "close": 1.84, "volume": 23101.63, "close_time": 1772132399999, "quote_volume": 42209.60561, "trades": 354, "taker_buy_base": 10304.34, "taker_buy_quote": 18834.85638 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.839, "high": 1.898, "low": 1.839, "close": 1.889, "volume": 34537.73, "close_time": 1772135999999, "quote_volume": 64701.0863, "trades": 572, "taker_buy_base": 18142.23, "taker_buy_quote": 33934.66948 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.889, "high": 1.923, "low": 1.88, "close": 1.88, "volume": 37012.39, "close_time": 1772139599999, "quote_volume": 70518.067, "trades": 504, "taker_buy_base": 21499.21, "taker_buy_quote": 40959.71451 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.88, "high": 1.881, "low": 1.86, "close": 1.862, "volume": 25023.68, "close_time": 1772143199999, "quote_volume": 46761.13669, "trades": 400, "taker_buy_base": 16346.95, "taker_buy_quote": 30537.12678 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.863, "high": 1.867, "low": 1.853, "close": 1.86, "volume": 4650.9, "close_time": 1772146799999, "quote_volume": 8646.355, "trades": 107, "taker_buy_base": 2673.01, "taker_buy_quote": 4970.84315 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.863, "high": 1.863, "low": 1.84, "close": 1.856, "volume": 8293.37, "close_time": 1772150399999, "quote_volume": 15333.04597, "trades": 143, "taker_buy_base": 4175.78, "taker_buy_quote": 7716.7382 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.857, "high": 1.863, "low": 1.829, "close": 1.836, "volume": 14224.43, "close_time": 1772153999999, "quote_volume": 26244.22106, "trades": 232, "taker_buy_base": 4813.75, "taker_buy_quote": 8873.06466 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.835, "high": 1.852, "low": 1.825, "close": 1.852, "volume": 9434.15, "close_time": 1772157599999, "quote_volume": 17319.25987, "trades": 164, "taker_buy_base": 4297.23, "taker_buy_quote": 7889.20069 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.851, "high": 1.875, "low": 1.851, "close": 1.865, "volume": 21748.91, "close_time": 1772161199999, "quote_volume": 40567.48329, "trades": 372, "taker_buy_base": 9520.21, "taker_buy_quote": 17764.8127 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.865, "high": 1.874, "low": 1.856, "close": 1.864, "volume": 10661.01, "close_time": 1772164799999, "quote_volume": 19883.20898, "trades": 198, "taker_buy_base": 4614.74, "taker_buy_quote": 8605.04405 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.863, "high": 1.877, "low": 1.855, "close": 1.856, "volume": 11016.14, "close_time": 1772168399999, "quote_volume": 20573.11172, "trades": 175, "taker_buy_base": 6760.98, "taker_buy_quote": 12630.88762 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.861, "high": 1.881, "low": 1.858, "close": 1.878, "volume": 12324.6, "close_time": 1772171999999, "quote_volume": 22989.02126, "trades": 231, "taker_buy_base": 8625.73, "taker_buy_quote": 16078.32638 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.879, "high": 1.89, "low": 1.868, "close": 1.881, "volume": 14802.59, "close_time": 1772175599999, "quote_volume": 27826.27748, "trades": 213, "taker_buy_base": 8149.07, "taker_buy_quote": 15340.37381 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.879, "high": 1.879, "low": 1.854, "close": 1.866, "volume": 17540.24, "close_time": 1772179199999, "quote_volume": 32741.99481, "trades": 278, "taker_buy_base": 8688.28, "taker_buy_quote": 16223.22893 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.864, "high": 1.897, "low": 1.863, "close": 1.869, "volume": 27734.74, "close_time": 1772182799999, "quote_volume": 52116.31678, "trades": 502, "taker_buy_base": 16207.53, "taker_buy_quote": 30441.58385 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.869, "high": 1.878, "low": 1.829, "close": 1.832, "volume": 42170.21, "close_time": 1772186399999, "quote_volume": 78190.77626, "trades": 649, "taker_buy_base": 23515.79, "taker_buy_quote": 43635.6091 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.83, "high": 1.834, "low": 1.786, "close": 1.804, "volume": 38700.56, "close_time": 1772189999999, "quote_volume": 69976.79798, "trades": 661, "taker_buy_base": 16921.02, "taker_buy_quote": 30591.21664 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.806, "high": 1.806, "low": 1.77, "close": 1.781, "volume": 56789.71, "close_time": 1772193599999, "quote_volume": 101031.00656, "trades": 495, "taker_buy_base": 41279.85, "taker_buy_quote": 73432.07125 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.777, "high": 1.796, "low": 1.775, "close": 1.784, "volume": 15812.66, "close_time": 1772197199999, "quote_volume": 28236.27055, "trades": 234, "taker_buy_base": 6189.07, "taker_buy_quote": 11054.56996 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.786, "high": 1.79, "low": 1.758, "close": 1.786, "volume": 14754.8, "close_time": 1772200799999, "quote_volume": 26196.92452, "trades": 243, "taker_buy_base": 8515.55, "taker_buy_quote": 15126.91293 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.79, "high": 1.806, "low": 1.763, "close": 1.764, "volume": 15039.77, "close_time": 1772204399999, "quote_volume": 26848.79701, "trades": 229, "taker_buy_base": 8978.96, "taker_buy_quote": 16030.02262 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.766, "high": 1.829, "low": 1.766, "close": 1.828, "volume": 23717.76, "close_time": 1772207999999, "quote_volume": 42844.42547, "trades": 362, "taker_buy_base": 14196.96, "taker_buy_quote": 25668.13382 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.824, "high": 1.825, "low": 1.799, "close": 1.805, "volume": 16793.85, "close_time": 1772211599999, "quote_volume": 30380.77527, "trades": 258, "taker_buy_base": 9210.59, "taker_buy_quote": 16664.409 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.808, "high": 1.81, "low": 1.781, "close": 1.81, "volume": 16495.1, "close_time": 1772215199999, "quote_volume": 29556.43329, "trades": 363, "taker_buy_base": 6785.43, "taker_buy_quote": 12167.0092 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.804, "high": 1.804, "low": 1.765, "close": 1.772, "volume": 15975.0, "close_time": 1772218799999, "quote_volume": 28410.66654, "trades": 205, "taker_buy_base": 5047.44, "taker_buy_quote": 8983.61707 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.773, "high": 1.795, "low": 1.772, "close": 1.793, "volume": 3384.81, "close_time": 1772222399999, "quote_volume": 6052.04902, "trades": 52, "taker_buy_base": 2412.96, "taker_buy_quote": 4316.84878 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.788, "high": 1.813, "low": 1.786, "close": 1.801, "volume": 22810.18, "close_time": 1772225999999, "quote_volume": 41029.96328, "trades": 366, "taker_buy_base": 13089.29, "taker_buy_quote": 23521.78309 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.801, "high": 1.834, "low": 1.798, "close": 1.821, "volume": 14033.71, "close_time": 1772229599999, "quote_volume": 25552.05241, "trades": 201, "taker_buy_base": 7938.08, "taker_buy_quote": 14449.02304 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.819, "high": 1.822, "low": 1.791, "close": 1.822, "volume": 3937.61, "close_time": 1772233199999, "quote_volume": 7136.61117, "trades": 108, "taker_buy_base": 2206.65, "taker_buy_quote": 4002.92508 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.819, "high": 1.839, "low": 1.818, "close": 1.833, "volume": 7806.53, "close_time": 1772236799999, "quote_volume": 14291.58927, "trades": 117, "taker_buy_base": 3303.23, "taker_buy_quote": 6045.94058 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.834, "high": 1.837, "low": 1.808, "close": 1.816, "volume": 15870.27, "close_time": 1772240399999, "quote_volume": 28890.95715, "trades": 183, "taker_buy_base": 8832.46, "taker_buy_quote": 16044.18334 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.815, "high": 1.817, "low": 1.792, "close": 1.796, "volume": 18596.02, "close_time": 1772243999999, "quote_volume": 33575.42592, "trades": 268, "taker_buy_base": 9598.44, "taker_buy_quote": 17354.53549 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.796, "high": 1.826, "low": 1.795, "close": 1.804, "volume": 16226.44, "close_time": 1772247599999, "quote_volume": 29388.97116, "trades": 208, "taker_buy_base": 8708.82, "taker_buy_quote": 15771.30861 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.807, "high": 1.815, "low": 1.794, "close": 1.805, "volume": 17336.81, "close_time": 1772251199999, "quote_volume": 31260.85144, "trades": 286, "taker_buy_base": 7315.55, "taker_buy_quote": 13189.28329 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.805, "high": 1.812, "low": 1.799, "close": 1.803, "volume": 5895.07, "close_time": 1772254799999, "quote_volume": 10641.25654, "trades": 112, "taker_buy_base": 1786.63, "taker_buy_quote": 3222.90094 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.813, "high": 1.819, "low": 1.791, "close": 1.799, "volume": 6451.4, "close_time": 1772258399999, "quote_volume": 11639.87642, "trades": 111, "taker_buy_base": 3661.27, "taker_buy_quote": 6609.70188 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.802, "high": 1.809, "low": 1.7, "close": 1.715, "volume": 78096.93, "close_time": 1772261999999, "quote_volume": 135537.30492, "trades": 1315, "taker_buy_base": 30268.74, "taker_buy_quote": 52686.00369 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.71, "high": 1.785, "low": 1.71, "close": 1.756, "volume": 25458.49, "close_time": 1772265599999, "quote_volume": 44380.94269, "trades": 448, "taker_buy_base": 9585.02, "taker_buy_quote": 16751.39197 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.757, "high": 1.767, "low": 1.75, "close": 1.757, "volume": 13497.37, "close_time": 1772269199999, "quote_volume": 23716.58809, "trades": 201, "taker_buy_base": 5664.15, "taker_buy_quote": 9962.02738 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.76, "high": 1.779, "low": 1.754, "close": 1.76, "volume": 16439.77, "close_time": 1772272799999, "quote_volume": 29058.87829, "trades": 276, "taker_buy_base": 9198.73, "taker_buy_quote": 16245.48291 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.755, "high": 1.783, "low": 1.748, "close": 1.765, "volume": 16736.99, "close_time": 1772276399999, "quote_volume": 29532.71757, "trades": 213, "taker_buy_base": 7397.86, "taker_buy_quote": 13036.34948 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.766, "high": 1.775, "low": 1.743, "close": 1.746, "volume": 17680.06, "close_time": 1772279999999, "quote_volume": 31118.37615, "trades": 282, "taker_buy_base": 13512.24, "taker_buy_quote": 23786.76729 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.747, "high": 1.752, "low": 1.724, "close": 1.749, "volume": 21545.61, "close_time": 1772283599999, "quote_volume": 37437.71563, "trades": 296, "taker_buy_base": 8242.81, "taker_buy_quote": 14311.88179 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.752, "high": 1.773, "low": 1.736, "close": 1.769, "volume": 17369.01, "close_time": 1772287199999, "quote_volume": 30508.61404, "trades": 255, "taker_buy_base": 7826.87, "taker_buy_quote": 13734.7246 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.772, "high": 1.795, "low": 1.757, "close": 1.765, "volume": 29549.34, "close_time": 1772290799999, "quote_volume": 52461.02744, "trades": 500, "taker_buy_base": 13696.16, "taker_buy_quote": 24322.43059 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.763, "high": 1.767, "low": 1.735, "close": 1.743, "volume": 38881.59, "close_time": 1772294399999, "quote_volume": 67869.03195, "trades": 681, "taker_buy_base": 22357.73, "taker_buy_quote": 39044.44953 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.742, "high": 1.754, "low": 1.734, "close": 1.752, "volume": 15339.3, "close_time": 1772297999999, "quote_volume": 26750.08346, "trades": 217, "taker_buy_base": 11265.12, "taker_buy_quote": 19640.38919 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.752, "high": 1.754, "low": 1.729, "close": 1.745, "volume": 10980.76, "close_time": 1772301599999, "quote_volume": 19091.92269, "trades": 212, "taker_buy_base": 5733.35, "taker_buy_quote": 9964.43168 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.744, "high": 1.774, "low": 1.742, "close": 1.772, "volume": 6979.19, "close_time": 1772305199999, "quote_volume": 12290.82238, "trades": 126, "taker_buy_base": 4191.17, "taker_buy_quote": 7376.89268 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.771, "high": 1.779, "low": 1.758, "close": 1.775, "volume": 27409.09, "close_time": 1772308799999, "quote_volume": 48442.13387, "trades": 320, "taker_buy_base": 20409.06, "taker_buy_quote": 36033.90318 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.774, "high": 1.792, "low": 1.771, "close": 1.78, "volume": 14031.24, "close_time": 1772312399999, "quote_volume": 24996.12501, "trades": 217, "taker_buy_base": 9460.83, "taker_buy_quote": 16862.03633 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.779, "high": 1.781, "low": 1.758, "close": 1.78, "volume": 15197.09, "close_time": 1772315999999, "quote_volume": 26888.23181, "trades": 268, "taker_buy_base": 9923.01, "taker_buy_quote": 17561.3658 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.78, "high": 1.803, "low": 1.779, "close": 1.787, "volume": 7136.21, "close_time": 1772319599999, "quote_volume": 12780.69689, "trades": 95, "taker_buy_base": 2553.77, "taker_buy_quote": 4577.37085 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.791, "high": 1.791, "low": 1.76, "close": 1.764, "volume": 21818.76, "close_time": 1772323199999, "quote_volume": 38627.52628, "trades": 396, "taker_buy_base": 15601.62, "taker_buy_quote": 27615.36335 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.766, "high": 1.772, "low": 1.758, "close": 1.762, "volume": 8276.01, "close_time": 1772326799999, "quote_volume": 14589.5319, "trades": 101, "taker_buy_base": 3032.08, "taker_buy_quote": 5348.25097 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.759, "high": 1.799, "low": 1.741, "close": 1.793, "volume": 26029.97, "close_time": 1772330399999, "quote_volume": 46050.92723, "trades": 379, "taker_buy_base": 13532.73, "taker_buy_quote": 23868.44194 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.796, "high": 1.823, "low": 1.788, "close": 1.79, "volume": 19428.62, "close_time": 1772333999999, "quote_volume": 35039.38769, "trades": 318, "taker_buy_base": 12623.99, "taker_buy_quote": 22759.97767 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.788, "high": 1.789, "low": 1.764, "close": 1.776, "volume": 24220.07, "close_time": 1772337599999, "quote_volume": 42962.80009, "trades": 486, "taker_buy_base": 12839.2, "taker_buy_quote": 22777.95814 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.776, "high": 1.776, "low": 1.732, "close": 1.738, "volume": 29445.75, "close_time": 1772341199999, "quote_volume": 51308.55295, "trades": 483, "taker_buy_base": 17257.96, "taker_buy_quote": 30025.90447 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.739, "high": 1.744, "low": 1.727, "close": 1.734, "volume": 16039.61, "close_time": 1772344799999, "quote_volume": 27848.35167, "trades": 252, "taker_buy_base": 6783.74, "taker_buy_quote": 11784.53651 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.735, "high": 1.738, "low": 1.707, "close": 1.73, "volume": 45601.45, "close_time": 1772348399999, "quote_volume": 78387.64027, "trades": 724, "taker_buy_base": 14220.92, "taker_buy_quote": 24455.9024 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.733, "high": 1.736, "low": 1.721, "close": 1.727, "volume": 50668.44, "close_time": 1772351999999, "quote_volume": 87364.82692, "trades": 309, "taker_buy_base": 42212.16, "taker_buy_quote": 72759.98696 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.724, "high": 1.726, "low": 1.703, "close": 1.706, "volume": 21785.38, "close_time": 1772355599999, "quote_volume": 37444.05544, "trades": 288, "taker_buy_base": 10719.93, "taker_buy_quote": 18441.10844 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.707, "high": 1.716, "low": 1.693, "close": 1.698, "volume": 17628.75, "close_time": 1772359199999, "quote_volume": 30048.82511, "trades": 219, "taker_buy_base": 6252.19, "taker_buy_quote": 10651.9165 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.698, "high": 1.71, "low": 1.693, "close": 1.701, "volume": 22038.14, "close_time": 1772362799999, "quote_volume": 37558.28079, "trades": 237, "taker_buy_base": 6946.19, "taker_buy_quote": 11826.72656 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.704, "high": 1.712, "low": 1.699, "close": 1.707, "volume": 4753.03, "close_time": 1772366399999, "quote_volume": 8104.82618, "trades": 86, "taker_buy_base": 1920.63, "taker_buy_quote": 3276.33253 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.705, "high": 1.71, "low": 1.703, "close": 1.708, "volume": 8285.08, "close_time": 1772369999999, "quote_volume": 14137.03873, "trades": 152, "taker_buy_base": 3418.02, "taker_buy_quote": 5833.78916 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.709, "high": 1.735, "low": 1.693, "close": 1.726, "volume": 20748.1, "close_time": 1772373599999, "quote_volume": 35577.40366, "trades": 300, "taker_buy_base": 8821.14, "taker_buy_quote": 15093.3025 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.728, "high": 1.756, "low": 1.712, "close": 1.724, "volume": 29302.53, "close_time": 1772377199999, "quote_volume": 50695.77028, "trades": 450, "taker_buy_base": 16879.86, "taker_buy_quote": 29190.75294 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.719, "high": 1.735, "low": 1.718, "close": 1.722, "volume": 18445.35, "close_time": 1772380799999, "quote_volume": 31775.57533, "trades": 176, "taker_buy_base": 8755.42, "taker_buy_quote": 15086.43177 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.715, "high": 1.749, "low": 1.7, "close": 1.717, "volume": 9693.61, "close_time": 1772384399999, "quote_volume": 16713.37788, "trades": 160, "taker_buy_base": 4031.3, "taker_buy_quote": 6957.30792 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.715, "high": 1.729, "low": 1.704, "close": 1.72, "volume": 17518.41, "close_time": 1772387999999, "quote_volume": 30132.16329, "trades": 157, "taker_buy_base": 11825.74, "taker_buy_quote": 20353.789 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.723, "high": 1.731, "low": 1.717, "close": 1.724, "volume": 13730.88, "close_time": 1772391599999, "quote_volume": 23656.30294, "trades": 163, "taker_buy_base": 5489.67, "taker_buy_quote": 9455.09802 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.721, "high": 1.723, "low": 1.706, "close": 1.713, "volume": 5808.92, "close_time": 1772395199999, "quote_volume": 9955.51142, "trades": 92, "taker_buy_base": 2159.94, "taker_buy_quote": 3702.01073 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.714, "high": 1.714, "low": 1.674, "close": 1.681, "volume": 13319.87, "close_time": 1772398799999, "quote_volume": 22454.64038, "trades": 201, "taker_buy_base": 5519.46, "taker_buy_quote": 9319.92258 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.679, "high": 1.703, "low": 1.677, "close": 1.693, "volume": 8999.61, "close_time": 1772402399999, "quote_volume": 15220.45715, "trades": 127, "taker_buy_base": 2770.55, "taker_buy_quote": 4672.88086 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.7, "high": 1.723, "low": 1.691, "close": 1.702, "volume": 14220.61, "close_time": 1772405999999, "quote_volume": 24320.7505, "trades": 217, "taker_buy_base": 5876.02, "taker_buy_quote": 10024.12838 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.701, "high": 1.751, "low": 1.7, "close": 1.743, "volume": 24883.92, "close_time": 1772409599999, "quote_volume": 43274.13179, "trades": 297, "taker_buy_base": 12816.62, "taker_buy_quote": 22326.97307 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.743, "high": 1.764, "low": 1.727, "close": 1.749, "volume": 12729.98, "close_time": 1772413199999, "quote_volume": 22172.9647, "trades": 178, "taker_buy_base": 4833.93, "taker_buy_quote": 8412.6846 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.748, "high": 1.784, "low": 1.748, "close": 1.766, "volume": 14347.84, "close_time": 1772416799999, "quote_volume": 25367.44535, "trades": 234, "taker_buy_base": 6840.54, "taker_buy_quote": 12082.05181 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.764, "high": 1.784, "low": 1.747, "close": 1.78, "volume": 17075.64, "close_time": 1772420399999, "quote_volume": 30125.09535, "trades": 182, "taker_buy_base": 8094.88, "taker_buy_quote": 14291.69515 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.775, "high": 1.789, "low": 1.761, "close": 1.782, "volume": 23605.21, "close_time": 1772423999999, "quote_volume": 41903.39515, "trades": 163, "taker_buy_base": 6056.93, "taker_buy_quote": 10738.18446 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.778, "high": 1.79, "low": 1.771, "close": 1.788, "volume": 9286.48, "close_time": 1772427599999, "quote_volume": 16530.14135, "trades": 109, "taker_buy_base": 5048.23, "taker_buy_quote": 8986.1951 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.789, "high": 1.814, "low": 1.773, "close": 1.802, "volume": 19387.57, "close_time": 1772431199999, "quote_volume": 34793.5487, "trades": 232, "taker_buy_base": 7671.3, "taker_buy_quote": 13757.35103 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.805, "high": 1.806, "low": 1.752, "close": 1.762, "volume": 24259.65, "close_time": 1772434799999, "quote_volume": 43136.92065, "trades": 271, "taker_buy_base": 14014.39, "taker_buy_quote": 24827.53956 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.763, "high": 1.768, "low": 1.738, "close": 1.758, "volume": 7922.59, "close_time": 1772438399999, "quote_volume": 13845.01126, "trades": 130, "taker_buy_base": 4895.35, "taker_buy_quote": 8545.84495 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.758, "high": 1.79, "low": 1.754, "close": 1.786, "volume": 17283.92, "close_time": 1772441999999, "quote_volume": 30620.59615, "trades": 174, "taker_buy_base": 6082.92, "taker_buy_quote": 10746.45607 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.782, "high": 1.802, "low": 1.77, "close": 1.779, "volume": 30453.32, "close_time": 1772445599999, "quote_volume": 54315.111, "trades": 355, "taker_buy_base": 13000.22, "taker_buy_quote": 23193.59919 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.779, "high": 1.808, "low": 1.778, "close": 1.808, "volume": 12813.06, "close_time": 1772449199999, "quote_volume": 22959.32384, "trades": 129, "taker_buy_base": 9104.73, "taker_buy_quote": 16313.04802 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.804, "high": 1.819, "low": 1.791, "close": 1.815, "volume": 26310.78, "close_time": 1772452799999, "quote_volume": 47517.63704, "trades": 277, "taker_buy_base": 14185.88, "taker_buy_quote": 25619.24114 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.814, "high": 1.83, "low": 1.802, "close": 1.821, "volume": 29503.23, "close_time": 1772456399999, "quote_volume": 53554.82836, "trades": 305, "taker_buy_base": 13428.84, "taker_buy_quote": 24387.99167 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.823, "high": 1.825, "low": 1.791, "close": 1.796, "volume": 13776.63, "close_time": 1772459999999, "quote_volume": 24996.88733, "trades": 174, "taker_buy_base": 8244.34, "taker_buy_quote": 14968.98524 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.8, "high": 1.873, "low": 1.795, "close": 1.864, "volume": 19938.23, "close_time": 1772463599999, "quote_volume": 36883.35073, "trades": 319, "taker_buy_base": 13018.48, "taker_buy_quote": 24112.69256 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.868, "high": 1.96, "low": 1.859, "close": 1.945, "volume": 68254.66, "close_time": 1772467199999, "quote_volume": 131447.62679, "trades": 887, "taker_buy_base": 38852.88, "taker_buy_quote": 74750.10991 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.943, "high": 1.956, "low": 1.905, "close": 1.914, "volume": 60045.31, "close_time": 1772470799999, "quote_volume": 115570.95408, "trades": 688, "taker_buy_base": 27778.73, "taker_buy_quote": 53481.88567 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.917, "high": 1.94, "low": 1.905, "close": 1.919, "volume": 20663.08, "close_time": 1772474399999, "quote_volume": 39702.18366, "trades": 252, "taker_buy_base": 9324.58, "taker_buy_quote": 17912.83856 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.922, "high": 1.933, "low": 1.908, "close": 1.915, "volume": 19573.47, "close_time": 1772477999999, "quote_volume": 37615.85489, "trades": 214, "taker_buy_base": 7845.2, "taker_buy_quote": 15060.42591 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.915, "high": 1.93, "low": 1.901, "close": 1.908, "volume": 19693.46, "close_time": 1772481599999, "quote_volume": 37637.43429, "trades": 204, "taker_buy_base": 10785.13, "taker_buy_quote": 20591.75004 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.908, "high": 1.95, "low": 1.906, "close": 1.934, "volume": 18180.8, "close_time": 1772485199999, "quote_volume": 35017.95705, "trades": 254, "taker_buy_base": 9463.12, "taker_buy_quote": 18251.27203 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.93, "high": 1.943, "low": 1.911, "close": 1.932, "volume": 25798.97, "close_time": 1772488799999, "quote_volume": 49782.84204, "trades": 281, "taker_buy_base": 10400.97, "taker_buy_quote": 20087.93327 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.933, "high": 1.98, "low": 1.927, "close": 1.95, "volume": 27011.22, "close_time": 1772492399999, "quote_volume": 53031.05713, "trades": 351, "taker_buy_base": 16797.91, "taker_buy_quote": 33051.39152 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.953, "high": 1.96, "low": 1.916, "close": 1.926, "volume": 15655.55, "close_time": 1772495999999, "quote_volume": 30323.59969, "trades": 193, "taker_buy_base": 6566.22, "taker_buy_quote": 12710.22113 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.923, "high": 1.938, "low": 1.908, "close": 1.921, "volume": 17908.24, "close_time": 1772499599999, "quote_volume": 34383.49182, "trades": 201, "taker_buy_base": 7098.28, "taker_buy_quote": 13639.53053 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.924, "high": 1.942, "low": 1.919, "close": 1.92, "volume": 6836.76, "close_time": 1772503199999, "quote_volume": 13194.50847, "trades": 99, "taker_buy_base": 3629.33, "taker_buy_quote": 7005.40676 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.916, "high": 1.921, "low": 1.903, "close": 1.912, "volume": 10822.16, "close_time": 1772506799999, "quote_volume": 20666.36424, "trades": 136, "taker_buy_base": 4437.75, "taker_buy_quote": 8480.21788 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.917, "high": 1.933, "low": 1.911, "close": 1.924, "volume": 9925.76, "close_time": 1772510399999, "quote_volume": 19075.75901, "trades": 130, "taker_buy_base": 2933.99, "taker_buy_quote": 5639.25234 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.927, "high": 1.935, "low": 1.91, "close": 1.917, "volume": 7337.69, "close_time": 1772513999999, "quote_volume": 14110.78262, "trades": 138, "taker_buy_base": 4617.7, "taker_buy_quote": 8874.07432 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.918, "high": 1.93, "low": 1.911, "close": 1.924, "volume": 16868.41, "close_time": 1772517599999, "quote_volume": 32417.71538, "trades": 218, "taker_buy_base": 8938.67, "taker_buy_quote": 17170.27165 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.927, "high": 1.958, "low": 1.923, "close": 1.958, "volume": 45754.58, "close_time": 1772521199999, "quote_volume": 88886.00056, "trades": 504, "taker_buy_base": 22673.08, "taker_buy_quote": 44037.38756 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.958, "high": 1.969, "low": 1.941, "close": 1.942, "volume": 11506.65, "close_time": 1772524799999, "quote_volume": 22512.55131, "trades": 160, "taker_buy_base": 5455.59, "taker_buy_quote": 10663.66584 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.94, "high": 1.94, "low": 1.911, "close": 1.917, "volume": 14441.93, "close_time": 1772528399999, "quote_volume": 27810.79957, "trades": 214, "taker_buy_base": 6265.66, "taker_buy_quote": 12067.53112 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.915, "high": 1.929, "low": 1.879, "close": 1.882, "volume": 44154.94, "close_time": 1772531999999, "quote_volume": 84232.614, "trades": 383, "taker_buy_base": 26389.85, "taker_buy_quote": 50350.01339 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.881, "high": 1.898, "low": 1.872, "close": 1.897, "volume": 19293.33, "close_time": 1772535599999, "quote_volume": 36314.09967, "trades": 223, "taker_buy_base": 11611.8, "taker_buy_quote": 21870.31412 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.898, "high": 2.0, "low": 1.897, "close": 1.987, "volume": 115507.32, "close_time": 1772539199999, "quote_volume": 228053.68988, "trades": 891, "taker_buy_base": 57842.01, "taker_buy_quote": 114338.49045 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.983, "high": 2.008, "low": 1.937, "close": 1.94, "volume": 95192.98, "close_time": 1772542799999, "quote_volume": 186968.40348, "trades": 793, "taker_buy_base": 29514.27, "taker_buy_quote": 58131.89752 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.944, "high": 1.944, "low": 1.869, "close": 1.886, "volume": 41599.5, "close_time": 1772546399999, "quote_volume": 79266.61048, "trades": 483, "taker_buy_base": 26886.91, "taker_buy_quote": 51224.25724 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.887, "high": 1.893, "low": 1.85, "close": 1.864, "volume": 33699.33, "close_time": 1772549999999, "quote_volume": 63009.71335, "trades": 472, "taker_buy_base": 15372.78, "taker_buy_quote": 28745.03373 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.868, "high": 1.919, "low": 1.868, "close": 1.917, "volume": 19385.68, "close_time": 1772553599999, "quote_volume": 36829.48746, "trades": 249, "taker_buy_base": 11916.45, "taker_buy_quote": 22676.13176 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.916, "high": 1.958, "low": 1.88, "close": 1.899, "volume": 47784.0, "close_time": 1772557199999, "quote_volume": 91285.78842, "trades": 502, "taker_buy_base": 23557.76, "taker_buy_quote": 44974.89932 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.901, "high": 1.914, "low": 1.875, "close": 1.913, "volume": 16118.69, "close_time": 1772560799999, "quote_volume": 30442.13764, "trades": 256, "taker_buy_base": 7337.87, "taker_buy_quote": 13863.65684 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.914, "high": 1.948, "low": 1.91, "close": 1.944, "volume": 14259.9, "close_time": 1772564399999, "quote_volume": 27503.9638, "trades": 197, "taker_buy_base": 9659.95, "taker_buy_quote": 18619.49576 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.945, "high": 1.955, "low": 1.937, "close": 1.947, "volume": 8543.79, "close_time": 1772567999999, "quote_volume": 16619.53734, "trades": 150, "taker_buy_base": 4287.71, "taker_buy_quote": 8345.25923 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.946, "high": 1.951, "low": 1.929, "close": 1.944, "volume": 16888.92, "close_time": 1772571599999, "quote_volume": 32800.48238, "trades": 224, "taker_buy_base": 7295.16, "taker_buy_quote": 14144.58397 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.945, "high": 1.963, "low": 1.937, "close": 1.946, "volume": 14925.89, "close_time": 1772575199999, "quote_volume": 29085.81938, "trades": 180, "taker_buy_base": 7713.46, "taker_buy_quote": 15018.13963 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.947, "high": 2.014, "low": 1.947, "close": 1.985, "volume": 30333.45, "close_time": 1772578799999, "quote_volume": 60366.56278, "trades": 374, "taker_buy_base": 14858.97, "taker_buy_quote": 29579.69431 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.976, "high": 1.976, "low": 1.953, "close": 1.956, "volume": 16389.41, "close_time": 1772582399999, "quote_volume": 32179.52781, "trades": 257, "taker_buy_base": 10077.96, "taker_buy_quote": 19784.28406 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.952, "high": 1.973, "low": 1.95, "close": 1.967, "volume": 10847.8, "close_time": 1772585999999, "quote_volume": 21291.77295, "trades": 202, "taker_buy_base": 5505.55, "taker_buy_quote": 10814.79872 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.968, "high": 1.986, "low": 1.967, "close": 1.979, "volume": 19766.13, "close_time": 1772589599999, "quote_volume": 39089.69715, "trades": 270, "taker_buy_base": 5141.0, "taker_buy_quote": 10172.40362 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.979, "high": 1.979, "low": 1.949, "close": 1.956, "volume": 10061.02, "close_time": 1772593199999, "quote_volume": 19717.31579, "trades": 163, "taker_buy_base": 5496.34, "taker_buy_quote": 10774.48089 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.958, "high": 1.977, "low": 1.933, "close": 1.936, "volume": 28743.4, "close_time": 1772596799999, "quote_volume": 56170.89588, "trades": 408, "taker_buy_base": 11095.67, "taker_buy_quote": 21677.63403 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.933, "high": 1.936, "low": 1.912, "close": 1.931, "volume": 14812.99, "close_time": 1772600399999, "quote_volume": 28522.19199, "trades": 248, "taker_buy_base": 8935.21, "taker_buy_quote": 17203.87182 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.931, "high": 1.944, "low": 1.92, "close": 1.93, "volume": 17863.25, "close_time": 1772603999999, "quote_volume": 34503.0156, "trades": 283, "taker_buy_base": 13350.22, "taker_buy_quote": 25796.69259 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.929, "high": 1.942, "low": 1.92, "close": 1.932, "volume": 13819.56, "close_time": 1772607599999, "quote_volume": 26674.08756, "trades": 220, "taker_buy_base": 8395.12, "taker_buy_quote": 16214.47383 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.934, "high": 1.942, "low": 1.924, "close": 1.942, "volume": 19133.3, "close_time": 1772611199999, "quote_volume": 37018.60064, "trades": 410, "taker_buy_base": 12312.27, "taker_buy_quote": 23828.82335 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.943, "high": 1.977, "low": 1.942, "close": 1.969, "volume": 31162.19, "close_time": 1772614799999, "quote_volume": 60915.96948, "trades": 485, "taker_buy_base": 19916.6, "taker_buy_quote": 38948.51338 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.968, "high": 1.98, "low": 1.956, "close": 1.964, "volume": 27275.14, "close_time": 1772618399999, "quote_volume": 53666.83025, "trades": 567, "taker_buy_base": 15575.25, "taker_buy_quote": 30664.4924 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.965, "high": 1.97, "low": 1.934, "close": 1.94, "volume": 20980.73, "close_time": 1772621999999, "quote_volume": 41022.69277, "trades": 412, "taker_buy_base": 13668.16, "taker_buy_quote": 26728.1356 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.94, "high": 1.944, "low": 1.91, "close": 1.923, "volume": 16635.13, "close_time": 1772625599999, "quote_volume": 32020.13892, "trades": 292, "taker_buy_base": 9035.02, "taker_buy_quote": 17390.61503 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.922, "high": 1.925, "low": 1.89, "close": 1.895, "volume": 24874.75, "close_time": 1772629199999, "quote_volume": 47349.24066, "trades": 415, "taker_buy_base": 11629.1, "taker_buy_quote": 22128.70309 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.896, "high": 1.912, "low": 1.891, "close": 1.91, "volume": 18404.99, "close_time": 1772632799999, "quote_volume": 34957.57598, "trades": 252, "taker_buy_base": 13292.86, "taker_buy_quote": 25243.7701 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.911, "high": 1.966, "low": 1.911, "close": 1.933, "volume": 24566.86, "close_time": 1772636399999, "quote_volume": 47828.46486, "trades": 333, "taker_buy_base": 15903.27, "taker_buy_quote": 30975.60602 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.939, "high": 1.968, "low": 1.927, "close": 1.965, "volume": 14852.24, "close_time": 1772639999999, "quote_volume": 28939.88634, "trades": 303, "taker_buy_base": 6513.92, "taker_buy_quote": 12690.04956 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.963, "high": 1.965, "low": 1.925, "close": 1.925, "volume": 17642.87, "close_time": 1772643599999, "quote_volume": 34294.27242, "trades": 263, "taker_buy_base": 14098.73, "taker_buy_quote": 27403.25119 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.923, "high": 1.931, "low": 1.894, "close": 1.909, "volume": 15418.55, "close_time": 1772647199999, "quote_volume": 29508.24306, "trades": 285, "taker_buy_base": 10720.27, "taker_buy_quote": 20532.66439 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.909, "high": 1.923, "low": 1.905, "close": 1.923, "volume": 3951.74, "close_time": 1772650799999, "quote_volume": 7561.59795, "trades": 103, "taker_buy_base": 2385.32, "taker_buy_quote": 4564.51077 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.923, "high": 1.94, "low": 1.912, "close": 1.914, "volume": 16669.9, "close_time": 1772654399999, "quote_volume": 32077.54861, "trades": 272, "taker_buy_base": 6595.91, "taker_buy_quote": 12712.91608 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.915, "high": 1.92, "low": 1.906, "close": 1.906, "volume": 5176.12, "close_time": 1772657999999, "quote_volume": 9915.99942, "trades": 82, "taker_buy_base": 1743.84, "taker_buy_quote": 3339.96249 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.902, "high": 1.907, "low": 1.883, "close": 1.892, "volume": 16476.19, "close_time": 1772661599999, "quote_volume": 31215.85984, "trades": 246, "taker_buy_base": 4399.68, "taker_buy_quote": 8318.9614 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.89, "high": 1.903, "low": 1.857, "close": 1.866, "volume": 10098.55, "close_time": 1772665199999, "quote_volume": 18913.35017, "trades": 191, "taker_buy_base": 5044.59, "taker_buy_quote": 9447.94519 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.867, "high": 1.876, "low": 1.865, "close": 1.87, "volume": 7331.65, "close_time": 1772668799999, "quote_volume": 13703.74864, "trades": 103, "taker_buy_base": 2713.72, "taker_buy_quote": 5074.49054 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.873, "high": 1.878, "low": 1.86, "close": 1.862, "volume": 7455.58, "close_time": 1772672399999, "quote_volume": 13916.83666, "trades": 114, "taker_buy_base": 4573.26, "taker_buy_quote": 8533.72612 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.865, "high": 1.88, "low": 1.861, "close": 1.865, "volume": 11605.04, "close_time": 1772675999999, "quote_volume": 21711.75573, "trades": 137, "taker_buy_base": 3031.94, "taker_buy_quote": 5672.89893 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.866, "high": 1.892, "low": 1.866, "close": 1.883, "volume": 11018.82, "close_time": 1772679599999, "quote_volume": 20753.76411, "trades": 160, "taker_buy_base": 7651.05, "taker_buy_quote": 14426.15493 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.879, "high": 1.884, "low": 1.878, "close": 1.884, "volume": 2490.81, "close_time": 1772683199999, "quote_volume": 4682.53561, "trades": 47, "taker_buy_base": 1260.29, "taker_buy_quote": 2368.74468 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.888, "high": 1.914, "low": 1.888, "close": 1.914, "volume": 6319.52, "close_time": 1772686799999, "quote_volume": 12031.63752, "trades": 111, "taker_buy_base": 3974.05, "taker_buy_quote": 7568.56544 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.914, "high": 1.917, "low": 1.883, "close": 1.893, "volume": 15248.58, "close_time": 1772690399999, "quote_volume": 28928.39509, "trades": 212, "taker_buy_base": 6487.14, "taker_buy_quote": 12311.67964 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.892, "high": 1.892, "low": 1.879, "close": 1.885, "volume": 5078.26, "close_time": 1772693999999, "quote_volume": 9570.7017, "trades": 83, "taker_buy_base": 4257.44, "taker_buy_quote": 8022.96003 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.889, "high": 1.895, "low": 1.871, "close": 1.88, "volume": 5563.14, "close_time": 1772697599999, "quote_volume": 10468.10969, "trades": 96, "taker_buy_base": 3088.27, "taker_buy_quote": 5816.71831 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.882, "high": 1.9, "low": 1.873, "close": 1.9, "volume": 4492.32, "close_time": 1772701199999, "quote_volume": 8457.08164, "trades": 80, "taker_buy_base": 2955.9, "taker_buy_quote": 5569.70394 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.899, "high": 1.93, "low": 1.898, "close": 1.924, "volume": 9283.44, "close_time": 1772704799999, "quote_volume": 17821.44126, "trades": 201, "taker_buy_base": 4039.27, "taker_buy_quote": 7751.15883 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.922, "high": 1.964, "low": 1.917, "close": 1.962, "volume": 32157.45, "close_time": 1772708399999, "quote_volume": 62370.45607, "trades": 317, "taker_buy_base": 16741.9, "taker_buy_quote": 32468.77504 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.962, "high": 1.964, "low": 1.931, "close": 1.938, "volume": 8099.02, "close_time": 1772711999999, "quote_volume": 15805.95446, "trades": 128, "taker_buy_base": 3623.94, "taker_buy_quote": 7073.93199 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.942, "high": 1.959, "low": 1.933, "close": 1.959, "volume": 5924.8, "close_time": 1772715599999, "quote_volume": 11528.6837, "trades": 89, "taker_buy_base": 1122.91, "taker_buy_quote": 2187.05172 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.961, "high": 1.962, "low": 1.918, "close": 1.933, "volume": 15255.44, "close_time": 1772719199999, "quote_volume": 29466.46793, "trades": 226, "taker_buy_base": 7723.32, "taker_buy_quote": 14921.3252 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.936, "high": 1.991, "low": 1.935, "close": 1.979, "volume": 20735.38, "close_time": 1772722799999, "quote_volume": 40661.95777, "trades": 410, "taker_buy_base": 13714.66, "taker_buy_quote": 26905.36721 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.98, "high": 1.985, "low": 1.928, "close": 1.94, "volume": 27019.48, "close_time": 1772726399999, "quote_volume": 52624.53889, "trades": 510, "taker_buy_base": 11528.68, "taker_buy_quote": 22500.02869 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.939, "high": 1.947, "low": 1.917, "close": 1.941, "volume": 23361.15, "close_time": 1772729999999, "quote_volume": 45184.20241, "trades": 386, "taker_buy_base": 8272.78, "taker_buy_quote": 16014.18188 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.937, "high": 1.951, "low": 1.906, "close": 1.913, "volume": 21754.76, "close_time": 1772733599999, "quote_volume": 41830.19579, "trades": 268, "taker_buy_base": 11026.31, "taker_buy_quote": 21196.5999 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.91, "high": 1.949, "low": 1.91, "close": 1.949, "volume": 9712.4, "close_time": 1772737199999, "quote_volume": 18777.68184, "trades": 180, "taker_buy_base": 6370.65, "taker_buy_quote": 12310.99731 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.946, "high": 1.959, "low": 1.941, "close": 1.948, "volume": 11506.31, "close_time": 1772740799999, "quote_volume": 22483.11888, "trades": 152, "taker_buy_base": 3404.29, "taker_buy_quote": 6639.29947 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.95, "high": 1.969, "low": 1.948, "close": 1.965, "volume": 4791.75, "close_time": 1772744399999, "quote_volume": 9393.82724, "trades": 119, "taker_buy_base": 1835.15, "taker_buy_quote": 3596.4503 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.961, "high": 1.975, "low": 1.949, "close": 1.958, "volume": 13986.38, "close_time": 1772747999999, "quote_volume": 27403.56659, "trades": 245, "taker_buy_base": 6450.67, "taker_buy_quote": 12649.92649 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.957, "high": 1.957, "low": 1.942, "close": 1.943, "volume": 3910.74, "close_time": 1772751599999, "quote_volume": 7618.34078, "trades": 63, "taker_buy_base": 1105.72, "taker_buy_quote": 2152.37944 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.937, "high": 1.946, "low": 1.935, "close": 1.94, "volume": 1799.19, "close_time": 1772755199999, "quote_volume": 3489.38243, "trades": 42, "taker_buy_base": 746.52, "taker_buy_quote": 1446.83789 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.94, "high": 1.957, "low": 1.933, "close": 1.954, "volume": 7914.47, "close_time": 1772758799999, "quote_volume": 15417.79811, "trades": 146, "taker_buy_base": 2291.41, "taker_buy_quote": 4456.43624 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.956, "high": 1.967, "low": 1.944, "close": 1.959, "volume": 10783.69, "close_time": 1772762399999, "quote_volume": 21130.02552, "trades": 205, "taker_buy_base": 5209.62, "taker_buy_quote": 10207.08596 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.956, "high": 1.97, "low": 1.952, "close": 1.953, "volume": 3121.65, "close_time": 1772765999999, "quote_volume": 6108.94537, "trades": 64, "taker_buy_base": 2317.79, "taker_buy_quote": 4533.19397 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.955, "high": 1.961, "low": 1.945, "close": 1.946, "volume": 3206.08, "close_time": 1772769599999, "quote_volume": 6247.04767, "trades": 50, "taker_buy_base": 2258.0, "taker_buy_quote": 4397.55286 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.946, "high": 1.946, "low": 1.926, "close": 1.937, "volume": 8192.68, "close_time": 1772773199999, "quote_volume": 15878.50524, "trades": 125, "taker_buy_base": 4719.65, "taker_buy_quote": 9150.68863 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.935, "high": 1.935, "low": 1.915, "close": 1.932, "volume": 5246.22, "close_time": 1772776799999, "quote_volume": 10093.13539, "trades": 114, "taker_buy_base": 2437.76, "taker_buy_quote": 4687.18234 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.933, "high": 1.957, "low": 1.931, "close": 1.95, "volume": 8617.49, "close_time": 1772780399999, "quote_volume": 16765.36428, "trades": 178, "taker_buy_base": 3235.2, "taker_buy_quote": 6292.38097 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.948, "high": 1.949, "low": 1.913, "close": 1.919, "volume": 19151.29, "close_time": 1772783999999, "quote_volume": 36991.73942, "trades": 388, "taker_buy_base": 8342.03, "taker_buy_quote": 16087.7588 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.92, "high": 1.927, "low": 1.913, "close": 1.926, "volume": 6566.57, "close_time": 1772787599999, "quote_volume": 12613.68022, "trades": 112, "taker_buy_base": 3722.24, "taker_buy_quote": 7151.5784 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.928, "high": 1.931, "low": 1.867, "close": 1.869, "volume": 40701.64, "close_time": 1772791199999, "quote_volume": 76901.16154, "trades": 570, "taker_buy_base": 18399.53, "taker_buy_quote": 34794.19448 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.867, "high": 1.87, "low": 1.861, "close": 1.868, "volume": 11452.98, "close_time": 1772794799999, "quote_volume": 21366.62386, "trades": 144, "taker_buy_base": 9330.87, "taker_buy_quote": 17407.12532 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.866, "high": 1.87, "low": 1.861, "close": 1.863, "volume": 3818.6, "close_time": 1772798399999, "quote_volume": 7126.21911, "trades": 72, "taker_buy_base": 2786.36, "taker_buy_quote": 5201.53999 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.863, "high": 1.87, "low": 1.858, "close": 1.865, "volume": 5070.68, "close_time": 1772801999999, "quote_volume": 9449.91726, "trades": 101, "taker_buy_base": 2548.7, "taker_buy_quote": 4751.25852 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.866, "high": 1.869, "low": 1.843, "close": 1.845, "volume": 12549.69, "close_time": 1772805599999, "quote_volume": 23326.69756, "trades": 205, "taker_buy_base": 5950.01, "taker_buy_quote": 11065.3739 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.844, "high": 1.846, "low": 1.773, "close": 1.788, "volume": 29754.44, "close_time": 1772809199999, "quote_volume": 53750.83991, "trades": 638, "taker_buy_base": 15826.26, "taker_buy_quote": 28623.58086 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.79, "high": 1.795, "low": 1.775, "close": 1.782, "volume": 21959.09, "close_time": 1772812799999, "quote_volume": 39173.82258, "trades": 276, "taker_buy_base": 7304.63, "taker_buy_quote": 13041.75442 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.781, "high": 1.798, "low": 1.776, "close": 1.78, "volume": 9004.36, "close_time": 1772816399999, "quote_volume": 16043.16926, "trades": 103, "taker_buy_base": 6072.53, "taker_buy_quote": 10803.22244 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.788, "high": 1.789, "low": 1.767, "close": 1.776, "volume": 8397.0, "close_time": 1772819999999, "quote_volume": 14940.26431, "trades": 122, "taker_buy_base": 5685.8, "taker_buy_quote": 10112.11395 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.776, "high": 1.793, "low": 1.775, "close": 1.786, "volume": 3941.41, "close_time": 1772823599999, "quote_volume": 7035.03607, "trades": 63, "taker_buy_base": 2321.63, "taker_buy_quote": 4144.74773 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.788, "high": 1.797, "low": 1.787, "close": 1.793, "volume": 4786.41, "close_time": 1772827199999, "quote_volume": 8574.29581, "trades": 72, "taker_buy_base": 1478.09, "taker_buy_quote": 2647.34341 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.797, "high": 1.799, "low": 1.787, "close": 1.799, "volume": 8039.84, "close_time": 1772830799999, "quote_volume": 14417.33512, "trades": 106, "taker_buy_base": 2846.15, "taker_buy_quote": 5106.42821 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.797, "high": 1.798, "low": 1.787, "close": 1.793, "volume": 3748.47, "close_time": 1772834399999, "quote_volume": 6717.04532, "trades": 55, "taker_buy_base": 1912.74, "taker_buy_quote": 3426.28261 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.794, "high": 1.795, "low": 1.791, "close": 1.794, "volume": 9371.68, "close_time": 1772837999999, "quote_volume": 16804.91159, "trades": 105, "taker_buy_base": 7561.0, "taker_buy_quote": 13557.86716 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.792, "high": 1.803, "low": 1.789, "close": 1.795, "volume": 4713.81, "close_time": 1772841599999, "quote_volume": 8460.52375, "trades": 46, "taker_buy_base": 3405.97, "taker_buy_quote": 6109.38667 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.793, "high": 1.799, "low": 1.791, "close": 1.794, "volume": 2149.84, "close_time": 1772845199999, "quote_volume": 3857.68658, "trades": 21, "taker_buy_base": 800.97, "taker_buy_quote": 1438.66088 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.797, "high": 1.803, "low": 1.79, "close": 1.794, "volume": 12283.39, "close_time": 1772848799999, "quote_volume": 22108.03051, "trades": 58, "taker_buy_base": 5083.87, "taker_buy_quote": 9136.06325 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.792, "high": 1.803, "low": 1.787, "close": 1.802, "volume": 3112.87, "close_time": 1772852399999, "quote_volume": 5581.80748, "trades": 24, "taker_buy_base": 1720.54, "taker_buy_quote": 3081.45962 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.803, "high": 1.813, "low": 1.803, "close": 1.808, "volume": 7403.93, "close_time": 1772855999999, "quote_volume": 13381.32979, "trades": 79, "taker_buy_base": 1139.05, "taker_buy_quote": 2061.18631 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.808, "high": 1.808, "low": 1.781, "close": 1.796, "volume": 8139.47, "close_time": 1772859599999, "quote_volume": 14559.62942, "trades": 88, "taker_buy_base": 5584.05, "taker_buy_quote": 9985.21842 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.792, "high": 1.813, "low": 1.787, "close": 1.809, "volume": 6384.11, "close_time": 1772863199999, "quote_volume": 11530.03747, "trades": 62, "taker_buy_base": 2093.76, "taker_buy_quote": 3783.92484 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.81, "high": 1.817, "low": 1.804, "close": 1.809, "volume": 8566.74, "close_time": 1772866799999, "quote_volume": 15518.93999, "trades": 81, "taker_buy_base": 5070.82, "taker_buy_quote": 9182.20598 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.811, "high": 1.814, "low": 1.801, "close": 1.813, "volume": 7458.67, "close_time": 1772870399999, "quote_volume": 13489.37931, "trades": 77, "taker_buy_base": 1172.68, "taker_buy_quote": 2122.38387 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.813, "high": 1.813, "low": 1.802, "close": 1.803, "volume": 15699.27, "close_time": 1772873999999, "quote_volume": 28383.98117, "trades": 126, "taker_buy_base": 9294.5, "taker_buy_quote": 16800.01665 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.807, "high": 1.829, "low": 1.8, "close": 1.828, "volume": 16242.22, "close_time": 1772877599999, "quote_volume": 29495.90087, "trades": 186, "taker_buy_base": 8856.37, "taker_buy_quote": 16082.71404 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.83, "high": 1.84, "low": 1.809, "close": 1.809, "volume": 15141.01, "close_time": 1772881199999, "quote_volume": 27579.59546, "trades": 218, "taker_buy_base": 11143.13, "taker_buy_quote": 20262.03269 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.809, "high": 1.811, "low": 1.766, "close": 1.785, "volume": 23930.81, "close_time": 1772884799999, "quote_volume": 42930.58514, "trades": 458, "taker_buy_base": 17271.83, "taker_buy_quote": 31022.67297 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.786, "high": 1.8, "low": 1.782, "close": 1.795, "volume": 6945.19, "close_time": 1772888399999, "quote_volume": 12427.31697, "trades": 111, "taker_buy_base": 3744.04, "taker_buy_quote": 6699.89384 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.796, "high": 1.811, "low": 1.793, "close": 1.811, "volume": 9988.06, "close_time": 1772891999999, "quote_volume": 17968.77738, "trades": 139, "taker_buy_base": 6226.36, "taker_buy_quote": 11206.23735 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.806, "high": 1.828, "low": 1.796, "close": 1.824, "volume": 4763.53, "close_time": 1772895599999, "quote_volume": 8630.78949, "trades": 74, "taker_buy_base": 3151.48, "taker_buy_quote": 5711.9661 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.817, "high": 1.834, "low": 1.812, "close": 1.832, "volume": 12687.65, "close_time": 1772899199999, "quote_volume": 23127.19216, "trades": 172, "taker_buy_base": 4178.61, "taker_buy_quote": 7608.52079 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.828, "high": 1.85, "low": 1.82, "close": 1.849, "volume": 9898.23, "close_time": 1772902799999, "quote_volume": 18176.14399, "trades": 221, "taker_buy_base": 5471.49, "taker_buy_quote": 10042.50103 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.84, "high": 1.854, "low": 1.84, "close": 1.845, "volume": 5858.53, "close_time": 1772906399999, "quote_volume": 10833.3331, "trades": 114, "taker_buy_base": 2527.23, "taker_buy_quote": 4670.97461 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.844, "high": 1.844, "low": 1.831, "close": 1.833, "volume": 7978.09, "close_time": 1772909999999, "quote_volume": 14651.3528, "trades": 128, "taker_buy_base": 3761.41, "taker_buy_quote": 6905.59097 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.831, "high": 1.835, "low": 1.808, "close": 1.812, "volume": 4960.74, "close_time": 1772913599999, "quote_volume": 9045.96856, "trades": 102, "taker_buy_base": 3897.91, "taker_buy_quote": 7110.4643 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.816, "high": 1.824, "low": 1.815, "close": 1.821, "volume": 8074.97, "close_time": 1772917199999, "quote_volume": 14692.6538, "trades": 136, "taker_buy_base": 2187.07, "taker_buy_quote": 3981.05648 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.821, "high": 1.821, "low": 1.807, "close": 1.812, "volume": 7585.09, "close_time": 1772920799999, "quote_volume": 13758.8629, "trades": 131, "taker_buy_base": 6164.35, "taker_buy_quote": 11182.79127 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.815, "high": 1.821, "low": 1.808, "close": 1.812, "volume": 2249.26, "close_time": 1772924399999, "quote_volume": 4081.9729, "trades": 48, "taker_buy_base": 885.81, "taker_buy_quote": 1608.10482 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.814, "high": 1.834, "low": 1.814, "close": 1.826, "volume": 1307.9, "close_time": 1772927999999, "quote_volume": 2388.09218, "trades": 38, "taker_buy_base": 601.57, "taker_buy_quote": 1098.92022 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.824, "high": 1.839, "low": 1.824, "close": 1.831, "volume": 3659.09, "close_time": 1772931599999, "quote_volume": 6700.42934, "trades": 71, "taker_buy_base": 1293.49, "taker_buy_quote": 2367.19626 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.824, "high": 1.832, "low": 1.818, "close": 1.828, "volume": 2424.81, "close_time": 1772935199999, "quote_volume": 4423.61515, "trades": 38, "taker_buy_base": 947.22, "taker_buy_quote": 1725.69904 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.831, "high": 1.838, "low": 1.823, "close": 1.825, "volume": 4936.74, "close_time": 1772938799999, "quote_volume": 9036.95592, "trades": 112, "taker_buy_base": 1388.0, "taker_buy_quote": 2544.84588 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.827, "high": 1.852, "low": 1.826, "close": 1.848, "volume": 6227.64, "close_time": 1772942399999, "quote_volume": 11476.88042, "trades": 111, "taker_buy_base": 1463.55, "taker_buy_quote": 2696.27712 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.847, "high": 1.855, "low": 1.83, "close": 1.839, "volume": 4068.31, "close_time": 1772945999999, "quote_volume": 7510.39531, "trades": 85, "taker_buy_base": 2699.67, "taker_buy_quote": 4986.26053 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.837, "high": 1.854, "low": 1.836, "close": 1.846, "volume": 3522.05, "close_time": 1772949599999, "quote_volume": 6491.96714, "trades": 56, "taker_buy_base": 839.77, "taker_buy_quote": 1549.79344 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.847, "high": 1.869, "low": 1.843, "close": 1.853, "volume": 13486.04, "close_time": 1772953199999, "quote_volume": 25085.27762, "trades": 277, "taker_buy_base": 5223.98, "taker_buy_quote": 9717.51753 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.85, "high": 1.864, "low": 1.841, "close": 1.842, "volume": 6537.37, "close_time": 1772956799999, "quote_volume": 12121.46975, "trades": 111, "taker_buy_base": 2925.41, "taker_buy_quote": 5411.54534 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.846, "high": 1.858, "low": 1.835, "close": 1.848, "volume": 6677.4, "close_time": 1772960399999, "quote_volume": 12332.68557, "trades": 124, "taker_buy_base": 1859.08, "taker_buy_quote": 3427.4865 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.848, "high": 1.861, "low": 1.848, "close": 1.855, "volume": 2999.97, "close_time": 1772963999999, "quote_volume": 5568.62968, "trades": 56, "taker_buy_base": 1355.53, "taker_buy_quote": 2512.6811 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.856, "high": 1.865, "low": 1.855, "close": 1.86, "volume": 6549.9, "close_time": 1772967599999, "quote_volume": 12186.22192, "trades": 110, "taker_buy_base": 2908.1, "taker_buy_quote": 5411.98889 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.859, "high": 1.861, "low": 1.847, "close": 1.852, "volume": 3484.96, "close_time": 1772971199999, "quote_volume": 6457.86079, "trades": 69, "taker_buy_base": 381.9, "taker_buy_quote": 708.03843 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.851, "high": 1.854, "low": 1.841, "close": 1.852, "volume": 5837.61, "close_time": 1772974799999, "quote_volume": 10786.706, "trades": 109, "taker_buy_base": 2632.57, "taker_buy_quote": 4867.93799 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.853, "high": 1.863, "low": 1.844, "close": 1.863, "volume": 4372.63, "close_time": 1772978399999, "quote_volume": 8103.65465, "trades": 109, "taker_buy_base": 2240.56, "taker_buy_quote": 4153.75545 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.861, "high": 1.866, "low": 1.846, "close": 1.857, "volume": 5186.57, "close_time": 1772981999999, "quote_volume": 9639.09748, "trades": 91, "taker_buy_base": 1003.16, "taker_buy_quote": 1864.70416 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.859, "high": 1.868, "low": 1.851, "close": 1.866, "volume": 11136.94, "close_time": 1772985599999, "quote_volume": 20704.92642, "trades": 166, "taker_buy_base": 4010.75, "taker_buy_quote": 7461.11201 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.866, "high": 1.87, "low": 1.852, "close": 1.86, "volume": 4696.59, "close_time": 1772989199999, "quote_volume": 8746.10456, "trades": 77, "taker_buy_base": 2468.06, "taker_buy_quote": 4595.9032 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.859, "high": 1.866, "low": 1.849, "close": 1.854, "volume": 7021.42, "close_time": 1772992799999, "quote_volume": 13015.16647, "trades": 124, "taker_buy_base": 2473.57, "taker_buy_quote": 4584.68467 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.855, "high": 1.869, "low": 1.855, "close": 1.864, "volume": 9489.1, "close_time": 1772996399999, "quote_volume": 17665.23532, "trades": 130, "taker_buy_base": 3506.23, "taker_buy_quote": 6528.7227 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.864, "high": 1.938, "low": 1.863, "close": 1.92, "volume": 46565.3, "close_time": 1772999999999, "quote_volume": 88813.85787, "trades": 706, "taker_buy_base": 18979.29, "taker_buy_quote": 36173.18942 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.92, "high": 1.938, "low": 1.909, "close": 1.921, "volume": 19033.86, "close_time": 1773003599999, "quote_volume": 36530.83424, "trades": 185, "taker_buy_base": 13659.13, "taker_buy_quote": 26205.23407 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.92, "high": 1.926, "low": 1.899, "close": 1.926, "volume": 20342.82, "close_time": 1773007199999, "quote_volume": 38918.93602, "trades": 182, "taker_buy_base": 3735.15, "taker_buy_quote": 7131.9351 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.921, "high": 1.921, "low": 1.869, "close": 1.878, "volume": 34219.06, "close_time": 1773010799999, "quote_volume": 64464.71808, "trades": 395, "taker_buy_base": 18646.46, "taker_buy_quote": 35062.6338 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.877, "high": 1.893, "low": 1.858, "close": 1.864, "volume": 24075.97, "close_time": 1773014399999, "quote_volume": 45102.1478, "trades": 283, "taker_buy_base": 10698.28, "taker_buy_quote": 20027.46639 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.867, "high": 1.881, "low": 1.855, "close": 1.872, "volume": 12013.24, "close_time": 1773017999999, "quote_volume": 22497.19524, "trades": 137, "taker_buy_base": 6962.41, "taker_buy_quote": 13031.8369 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.879, "high": 1.89, "low": 1.871, "close": 1.873, "volume": 7811.23, "close_time": 1773021599999, "quote_volume": 14704.121, "trades": 130, "taker_buy_base": 4722.31, "taker_buy_quote": 8894.43183 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.864, "high": 1.888, "low": 1.857, "close": 1.884, "volume": 11607.27, "close_time": 1773025199999, "quote_volume": 21723.68428, "trades": 132, "taker_buy_base": 4644.24, "taker_buy_quote": 8688.13432 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.893, "high": 1.914, "low": 1.88, "close": 1.885, "volume": 12599.14, "close_time": 1773028799999, "quote_volume": 23975.16189, "trades": 176, "taker_buy_base": 7912.49, "taker_buy_quote": 15063.12018 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.887, "high": 1.906, "low": 1.887, "close": 1.89, "volume": 7706.95, "close_time": 1773032399999, "quote_volume": 14596.25473, "trades": 115, "taker_buy_base": 3015.06, "taker_buy_quote": 5707.81323 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.89, "high": 1.928, "low": 1.887, "close": 1.928, "volume": 21109.42, "close_time": 1773035999999, "quote_volume": 40158.86636, "trades": 270, "taker_buy_base": 7785.52, "taker_buy_quote": 14828.97741 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.924, "high": 1.928, "low": 1.906, "close": 1.909, "volume": 7430.45, "close_time": 1773039599999, "quote_volume": 14240.67125, "trades": 101, "taker_buy_base": 3715.18, "taker_buy_quote": 7122.70802 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.911, "high": 1.92, "low": 1.899, "close": 1.92, "volume": 6484.7, "close_time": 1773043199999, "quote_volume": 12382.71577, "trades": 89, "taker_buy_base": 1956.1, "taker_buy_quote": 3736.28018 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.921, "high": 1.955, "low": 1.921, "close": 1.948, "volume": 25667.13, "close_time": 1773046799999, "quote_volume": 49896.57898, "trades": 314, "taker_buy_base": 8230.02, "taker_buy_quote": 15991.79463 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.945, "high": 1.965, "low": 1.935, "close": 1.945, "volume": 19410.95, "close_time": 1773050399999, "quote_volume": 37804.91657, "trades": 242, "taker_buy_base": 10343.91, "taker_buy_quote": 20163.96833 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.944, "high": 1.95, "low": 1.928, "close": 1.929, "volume": 21189.33, "close_time": 1773053999999, "quote_volume": 41046.53172, "trades": 199, "taker_buy_base": 8829.62, "taker_buy_quote": 17099.12312 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.931, "high": 1.933, "low": 1.909, "close": 1.924, "volume": 11820.24, "close_time": 1773057599999, "quote_volume": 22692.43472, "trades": 161, "taker_buy_base": 7497.62, "taker_buy_quote": 14393.90466 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.925, "high": 1.938, "low": 1.917, "close": 1.919, "volume": 11042.41, "close_time": 1773061199999, "quote_volume": 21295.48988, "trades": 166, "taker_buy_base": 5351.1, "taker_buy_quote": 10318.39498 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.918, "high": 1.934, "low": 1.894, "close": 1.919, "volume": 27992.14, "close_time": 1773064799999, "quote_volume": 53550.66715, "trades": 385, "taker_buy_base": 14357.12, "taker_buy_quote": 27443.83446 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.921, "high": 1.944, "low": 1.915, "close": 1.928, "volume": 33620.57, "close_time": 1773068399999, "quote_volume": 64877.25862, "trades": 457, "taker_buy_base": 21877.3, "taker_buy_quote": 42230.69789 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.931, "high": 1.933, "low": 1.914, "close": 1.924, "volume": 10714.43, "close_time": 1773071999999, "quote_volume": 20612.07384, "trades": 164, "taker_buy_base": 5621.98, "taker_buy_quote": 10816.58793 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.923, "high": 1.939, "low": 1.915, "close": 1.924, "volume": 20727.58, "close_time": 1773075599999, "quote_volume": 39934.50889, "trades": 220, "taker_buy_base": 11156.68, "taker_buy_quote": 21499.58547 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.926, "high": 1.933, "low": 1.915, "close": 1.915, "volume": 13998.74, "close_time": 1773079199999, "quote_volume": 26889.41292, "trades": 182, "taker_buy_base": 6709.1, "taker_buy_quote": 12881.61306 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.913, "high": 1.918, "low": 1.902, "close": 1.914, "volume": 22125.0, "close_time": 1773082799999, "quote_volume": 42287.4941, "trades": 259, "taker_buy_base": 9494.68, "taker_buy_quote": 18145.64111 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.918, "high": 1.947, "low": 1.917, "close": 1.933, "volume": 8979.6, "close_time": 1773086399999, "quote_volume": 17324.20623, "trades": 148, "taker_buy_base": 5821.62, "taker_buy_quote": 11241.72228 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.934, "high": 1.941, "low": 1.913, "close": 1.941, "volume": 17030.09, "close_time": 1773089999999, "quote_volume": 32801.68167, "trades": 219, "taker_buy_base": 6425.27, "taker_buy_quote": 12360.462 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.941, "high": 1.966, "low": 1.94, "close": 1.946, "volume": 15135.65, "close_time": 1773093599999, "quote_volume": 29561.73826, "trades": 192, "taker_buy_base": 8967.91, "taker_buy_quote": 17506.71633 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.946, "high": 1.946, "low": 1.895, "close": 1.905, "volume": 13499.21, "close_time": 1773097199999, "quote_volume": 25934.25856, "trades": 176, "taker_buy_base": 10423.18, "taker_buy_quote": 20028.0512 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.904, "high": 1.91, "low": 1.897, "close": 1.901, "volume": 6711.38, "close_time": 1773100799999, "quote_volume": 12776.04582, "trades": 107, "taker_buy_base": 2972.06, "taker_buy_quote": 5658.29505 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.904, "high": 1.935, "low": 1.898, "close": 1.919, "volume": 10018.4, "close_time": 1773104399999, "quote_volume": 19158.65408, "trades": 133, "taker_buy_base": 7189.31, "taker_buy_quote": 13722.75117 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.917, "high": 1.965, "low": 1.914, "close": 1.963, "volume": 29428.67, "close_time": 1773107999999, "quote_volume": 56884.0341, "trades": 431, "taker_buy_base": 13561.23, "taker_buy_quote": 26192.07223 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.948, "high": 2.051, "low": 1.948, "close": 2.024, "volume": 72810.8, "close_time": 1773111599999, "quote_volume": 145869.06437, "trades": 1014, "taker_buy_base": 37972.44, "taker_buy_quote": 75948.77556 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 2.024, "high": 2.092, "low": 2.023, "close": 2.033, "volume": 116224.08, "close_time": 1773115199999, "quote_volume": 238650.46083, "trades": 1544, "taker_buy_base": 50483.75, "taker_buy_quote": 103746.44564 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.035, "high": 2.046, "low": 2.016, "close": 2.022, "volume": 30238.97, "close_time": 1773118799999, "quote_volume": 61305.70995, "trades": 369, "taker_buy_base": 22187.84, "taker_buy_quote": 44979.51911 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 2.022, "high": 2.037, "low": 1.999, "close": 2.009, "volume": 39607.4, "close_time": 1773122399999, "quote_volume": 79827.87708, "trades": 472, "taker_buy_base": 24413.76, "taker_buy_quote": 49150.03956 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 2.006, "high": 2.006, "low": 1.945, "close": 1.959, "volume": 56742.81, "close_time": 1773125999999, "quote_volume": 111528.27709, "trades": 631, "taker_buy_base": 31126.37, "taker_buy_quote": 61058.36687 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.958, "high": 1.958, "low": 1.94, "close": 1.946, "volume": 17429.4, "close_time": 1773129599999, "quote_volume": 33951.69533, "trades": 228, "taker_buy_base": 10016.16, "taker_buy_quote": 19507.80027 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.947, "high": 1.992, "low": 1.947, "close": 1.97, "volume": 19887.72, "close_time": 1773133199999, "quote_volume": 39178.95742, "trades": 278, "taker_buy_base": 8714.57, "taker_buy_quote": 17149.12568 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.971, "high": 1.98, "low": 1.965, "close": 1.974, "volume": 11570.41, "close_time": 1773136799999, "quote_volume": 22814.00296, "trades": 155, "taker_buy_base": 7684.07, "taker_buy_quote": 15148.64088 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.977, "high": 1.978, "low": 1.965, "close": 1.968, "volume": 4136.89, "close_time": 1773140399999, "quote_volume": 8147.34581, "trades": 81, "taker_buy_base": 2591.24, "taker_buy_quote": 5102.7732 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.969, "high": 1.986, "low": 1.96, "close": 1.982, "volume": 12103.93, "close_time": 1773143999999, "quote_volume": 23882.00255, "trades": 170, "taker_buy_base": 7139.77, "taker_buy_quote": 14082.20534 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.981, "high": 1.986, "low": 1.971, "close": 1.971, "volume": 8522.5, "close_time": 1773147599999, "quote_volume": 16861.74315, "trades": 130, "taker_buy_base": 2697.82, "taker_buy_quote": 5337.437 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.974, "high": 2.003, "low": 1.972, "close": 1.987, "volume": 26292.1, "close_time": 1773151199999, "quote_volume": 52280.29902, "trades": 348, "taker_buy_base": 11055.77, "taker_buy_quote": 21979.01162 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.99, "high": 2.003, "low": 1.967, "close": 2.002, "volume": 41657.59, "close_time": 1773154799999, "quote_volume": 82447.21514, "trades": 486, "taker_buy_base": 26698.49, "taker_buy_quote": 52808.51426 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 2.004, "high": 2.025, "low": 1.986, "close": 2.01, "volume": 37715.83, "close_time": 1773158399999, "quote_volume": 75592.19194, "trades": 488, "taker_buy_base": 16368.69, "taker_buy_quote": 32804.36803 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.01, "high": 2.016, "low": 1.993, "close": 1.995, "volume": 27113.33, "close_time": 1773161999999, "quote_volume": 54305.22503, "trades": 390, "taker_buy_base": 16808.18, "taker_buy_quote": 33675.47204 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.996, "high": 2.009, "low": 1.965, "close": 1.976, "volume": 19173.42, "close_time": 1773165599999, "quote_volume": 37997.31598, "trades": 277, "taker_buy_base": 10613.66, "taker_buy_quote": 21028.72043 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.975, "high": 1.979, "low": 1.94, "close": 1.948, "volume": 12057.75, "close_time": 1773169199999, "quote_volume": 23504.24786, "trades": 215, "taker_buy_base": 6718.21, "taker_buy_quote": 13112.6463 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.948, "high": 1.96, "low": 1.943, "close": 1.959, "volume": 8418.97, "close_time": 1773172799999, "quote_volume": 16422.3514, "trades": 176, "taker_buy_base": 2904.0, "taker_buy_quote": 5667.39012 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.958, "high": 1.986, "low": 1.958, "close": 1.975, "volume": 11478.17, "close_time": 1773176399999, "quote_volume": 22683.25424, "trades": 217, "taker_buy_base": 2959.21, "taker_buy_quote": 5844.86794 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.975, "high": 1.98, "low": 1.939, "close": 1.951, "volume": 15651.08, "close_time": 1773179999999, "quote_volume": 30632.02481, "trades": 196, "taker_buy_base": 13199.0, "taker_buy_quote": 25839.15377 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.955, "high": 1.964, "low": 1.952, "close": 1.96, "volume": 5462.68, "close_time": 1773183599999, "quote_volume": 10692.64855, "trades": 109, "taker_buy_base": 1095.06, "taker_buy_quote": 2142.19242 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.96, "high": 1.96, "low": 1.951, "close": 1.953, "volume": 8891.04, "close_time": 1773187199999, "quote_volume": 17367.08878, "trades": 155, "taker_buy_base": 5717.2, "taker_buy_quote": 11168.0792 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.954, "high": 1.96, "low": 1.943, "close": 1.956, "volume": 9215.13, "close_time": 1773190799999, "quote_volume": 17977.15847, "trades": 164, "taker_buy_base": 5471.37, "taker_buy_quote": 10670.52341 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.956, "high": 1.958, "low": 1.944, "close": 1.948, "volume": 4499.65, "close_time": 1773194399999, "quote_volume": 8782.29272, "trades": 96, "taker_buy_base": 1972.37, "taker_buy_quote": 3847.83593 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.95, "high": 1.96, "low": 1.939, "close": 1.945, "volume": 13433.96, "close_time": 1773197999999, "quote_volume": 26161.42421, "trades": 204, "taker_buy_base": 5382.71, "taker_buy_quote": 10477.11298 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.945, "high": 1.956, "low": 1.943, "close": 1.944, "volume": 2706.04, "close_time": 1773201599999, "quote_volume": 5270.5359, "trades": 69, "taker_buy_base": 1783.86, "taker_buy_quote": 3473.87212 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.945, "high": 1.99, "low": 1.945, "close": 1.989, "volume": 7190.55, "close_time": 1773205199999, "quote_volume": 14151.32404, "trades": 157, "taker_buy_base": 3482.59, "taker_buy_quote": 6844.58597 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.989, "high": 1.991, "low": 1.953, "close": 1.953, "volume": 6135.72, "close_time": 1773208799999, "quote_volume": 12094.35892, "trades": 127, "taker_buy_base": 2157.32, "taker_buy_quote": 4239.70841 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.954, "high": 1.972, "low": 1.951, "close": 1.97, "volume": 5252.02, "close_time": 1773212399999, "quote_volume": 10306.49199, "trades": 108, "taker_buy_base": 1889.31, "taker_buy_quote": 3707.65684 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.972, "high": 1.975, "low": 1.955, "close": 1.965, "volume": 5379.04, "close_time": 1773215999999, "quote_volume": 10576.99451, "trades": 105, "taker_buy_base": 1765.2, "taker_buy_quote": 3472.91898 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.965, "high": 1.986, "low": 1.958, "close": 1.981, "volume": 9162.1, "close_time": 1773219599999, "quote_volume": 18077.26918, "trades": 175, "taker_buy_base": 4499.01, "taker_buy_quote": 8891.52684 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.987, "high": 1.99, "low": 1.966, "close": 1.968, "volume": 27906.49, "close_time": 1773223199999, "quote_volume": 55144.03343, "trades": 471, "taker_buy_base": 14926.84, "taker_buy_quote": 29479.13188 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.968, "high": 1.974, "low": 1.96, "close": 1.972, "volume": 3925.15, "close_time": 1773226799999, "quote_volume": 7718.36035, "trades": 117, "taker_buy_base": 2490.15, "taker_buy_quote": 4896.52533 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.975, "high": 1.985, "low": 1.962, "close": 1.963, "volume": 6726.51, "close_time": 1773230399999, "quote_volume": 13270.79046, "trades": 156, "taker_buy_base": 3693.08, "taker_buy_quote": 7281.01477 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.965, "high": 1.974, "low": 1.95, "close": 1.969, "volume": 12255.79, "close_time": 1773233999999, "quote_volume": 24068.98351, "trades": 204, "taker_buy_base": 5883.45, "taker_buy_quote": 11549.9254 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.967, "high": 2.003, "low": 1.959, "close": 1.979, "volume": 23683.64, "close_time": 1773237599999, "quote_volume": 46985.37163, "trades": 374, "taker_buy_base": 13855.16, "taker_buy_quote": 27485.20805 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.979, "high": 1.991, "low": 1.97, "close": 1.97, "volume": 13857.26, "close_time": 1773241199999, "quote_volume": 27451.23976, "trades": 248, "taker_buy_base": 9495.82, "taker_buy_quote": 18806.57786 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.975, "high": 1.98, "low": 1.944, "close": 1.96, "volume": 10424.97, "close_time": 1773244799999, "quote_volume": 20459.66858, "trades": 193, "taker_buy_base": 6039.63, "taker_buy_quote": 11839.69354 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.962, "high": 1.97, "low": 1.94, "close": 1.948, "volume": 31404.48, "close_time": 1773248399999, "quote_volume": 61268.55061, "trades": 449, "taker_buy_base": 20739.05, "taker_buy_quote": 40429.02507 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.95, "high": 1.971, "low": 1.946, "close": 1.96, "volume": 5003.12, "close_time": 1773251999999, "quote_volume": 9797.38296, "trades": 112, "taker_buy_base": 2675.61, "taker_buy_quote": 5236.27482 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.961, "high": 1.967, "low": 1.949, "close": 1.965, "volume": 5696.82, "close_time": 1773255599999, "quote_volume": 11144.87587, "trades": 114, "taker_buy_base": 3549.6, "taker_buy_quote": 6947.10604 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.966, "high": 1.967, "low": 1.957, "close": 1.958, "volume": 5479.55, "close_time": 1773259199999, "quote_volume": 10759.18306, "trades": 83, "taker_buy_base": 1753.95, "taker_buy_quote": 3442.21667 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.958, "high": 1.967, "low": 1.947, "close": 1.964, "volume": 4022.92, "close_time": 1773262799999, "quote_volume": 7865.53878, "trades": 101, "taker_buy_base": 3094.63, "taker_buy_quote": 6046.41799 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.965, "high": 1.967, "low": 1.949, "close": 1.952, "volume": 7350.53, "close_time": 1773266399999, "quote_volume": 14378.8169, "trades": 106, "taker_buy_base": 3358.2, "taker_buy_quote": 6561.65892 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.955, "high": 1.965, "low": 1.943, "close": 1.95, "volume": 5947.62, "close_time": 1773269999999, "quote_volume": 11604.42085, "trades": 106, "taker_buy_base": 3212.1, "taker_buy_quote": 6273.24838 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.953, "high": 1.955, "low": 1.92, "close": 1.925, "volume": 19053.7, "close_time": 1773273599999, "quote_volume": 36753.11916, "trades": 341, "taker_buy_base": 12609.22, "taker_buy_quote": 24296.16009 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.925, "high": 1.938, "low": 1.911, "close": 1.932, "volume": 24944.75, "close_time": 1773277199999, "quote_volume": 48018.30878, "trades": 443, "taker_buy_base": 11071.0, "taker_buy_quote": 21274.73346 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.932, "high": 1.932, "low": 1.912, "close": 1.917, "volume": 6739.14, "close_time": 1773280799999, "quote_volume": 12936.13001, "trades": 145, "taker_buy_base": 1849.59, "taker_buy_quote": 3546.28896 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.918, "high": 1.926, "low": 1.894, "close": 1.9, "volume": 10528.1, "close_time": 1773284399999, "quote_volume": 20094.45176, "trades": 192, "taker_buy_base": 4454.22, "taker_buy_quote": 8484.76468 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.9, "high": 1.915, "low": 1.9, "close": 1.905, "volume": 12675.36, "close_time": 1773287999999, "quote_volume": 24170.18091, "trades": 192, "taker_buy_base": 9918.09, "taker_buy_quote": 18910.12012 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.907, "high": 1.92, "low": 1.904, "close": 1.912, "volume": 8656.23, "close_time": 1773291599999, "quote_volume": 16555.59195, "trades": 200, "taker_buy_base": 4123.2, "taker_buy_quote": 7886.53804 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.912, "high": 1.926, "low": 1.91, "close": 1.926, "volume": 5089.91, "close_time": 1773295199999, "quote_volume": 9762.15222, "trades": 154, "taker_buy_base": 2727.19, "taker_buy_quote": 5230.42261 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.926, "high": 1.949, "low": 1.921, "close": 1.949, "volume": 10084.58, "close_time": 1773298799999, "quote_volume": 19516.07006, "trades": 230, "taker_buy_base": 2876.63, "taker_buy_quote": 5575.4218 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.949, "high": 1.961, "low": 1.948, "close": 1.959, "volume": 7316.75, "close_time": 1773302399999, "quote_volume": 14301.44202, "trades": 202, "taker_buy_base": 2937.52, "taker_buy_quote": 5745.32937 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.96, "high": 1.973, "low": 1.948, "close": 1.954, "volume": 13996.69, "close_time": 1773305999999, "quote_volume": 27399.8768, "trades": 288, "taker_buy_base": 10463.91, "taker_buy_quote": 20472.58799 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.953, "high": 1.961, "low": 1.944, "close": 1.955, "volume": 10414.46, "close_time": 1773309599999, "quote_volume": 20302.99409, "trades": 165, "taker_buy_base": 6770.07, "taker_buy_quote": 13198.12444 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.954, "high": 1.972, "low": 1.954, "close": 1.966, "volume": 6873.14, "close_time": 1773313199999, "quote_volume": 13494.5237, "trades": 139, "taker_buy_base": 4453.17, "taker_buy_quote": 8741.12195 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.962, "high": 1.966, "low": 1.951, "close": 1.954, "volume": 6875.54, "close_time": 1773316799999, "quote_volume": 13482.29791, "trades": 110, "taker_buy_base": 5731.7, "taker_buy_quote": 11242.43878 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.954, "high": 1.973, "low": 1.95, "close": 1.969, "volume": 12418.61, "close_time": 1773320399999, "quote_volume": 24334.72506, "trades": 181, "taker_buy_base": 4035.1, "taker_buy_quote": 7911.6151 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.97, "high": 1.982, "low": 1.957, "close": 1.961, "volume": 17245.49, "close_time": 1773323999999, "quote_volume": 33956.01742, "trades": 214, "taker_buy_base": 6939.01, "taker_buy_quote": 13659.88092 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.966, "high": 1.994, "low": 1.948, "close": 1.959, "volume": 9369.74, "close_time": 1773327599999, "quote_volume": 18450.58761, "trades": 200, "taker_buy_base": 5006.88, "taker_buy_quote": 9852.37019 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.959, "high": 1.989, "low": 1.955, "close": 1.985, "volume": 10163.02, "close_time": 1773331199999, "quote_volume": 20011.42021, "trades": 228, "taker_buy_base": 4006.28, "taker_buy_quote": 7890.93641 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.984, "high": 1.998, "low": 1.975, "close": 1.992, "volume": 11058.94, "close_time": 1773334799999, "quote_volume": 21959.61721, "trades": 210, "taker_buy_base": 5473.25, "taker_buy_quote": 10878.02114 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.993, "high": 1.993, "low": 1.964, "close": 1.964, "volume": 19150.12, "close_time": 1773338399999, "quote_volume": 37849.85625, "trades": 269, "taker_buy_base": 10703.45, "taker_buy_quote": 21153.19703 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.965, "high": 1.984, "low": 1.96, "close": 1.962, "volume": 26395.78, "close_time": 1773341999999, "quote_volume": 52144.50178, "trades": 359, "taker_buy_base": 19098.76, "taker_buy_quote": 37748.26032 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.961, "high": 1.974, "low": 1.956, "close": 1.971, "volume": 12367.53, "close_time": 1773345599999, "quote_volume": 24317.9522, "trades": 243, "taker_buy_base": 8104.07, "taker_buy_quote": 15940.85418 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.971, "high": 1.98, "low": 1.97, "close": 1.979, "volume": 5511.17, "close_time": 1773349199999, "quote_volume": 10876.07011, "trades": 79, "taker_buy_base": 4318.28, "taker_buy_quote": 8520.19013 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.98, "high": 1.985, "low": 1.976, "close": 1.981, "volume": 2410.38, "close_time": 1773352799999, "quote_volume": 4775.23819, "trades": 45, "taker_buy_base": 1710.3, "taker_buy_quote": 3388.99408 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.982, "high": 1.986, "low": 1.978, "close": 1.985, "volume": 4454.43, "close_time": 1773356399999, "quote_volume": 8833.13737, "trades": 74, "taker_buy_base": 3000.11, "taker_buy_quote": 5948.81888 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.985, "high": 1.999, "low": 1.983, "close": 1.983, "volume": 4436.8, "close_time": 1773359999999, "quote_volume": 8835.98541, "trades": 96, "taker_buy_base": 2657.0, "taker_buy_quote": 5291.81335 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.983, "high": 2.017, "low": 1.975, "close": 1.993, "volume": 22005.27, "close_time": 1773363599999, "quote_volume": 44017.45588, "trades": 349, "taker_buy_base": 13269.26, "taker_buy_quote": 26560.72982 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.994, "high": 2.006, "low": 1.994, "close": 2.002, "volume": 3549.27, "close_time": 1773367199999, "quote_volume": 7097.65471, "trades": 60, "taker_buy_base": 1677.71, "taker_buy_quote": 3353.99113 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 2.002, "high": 2.003, "low": 1.979, "close": 1.98, "volume": 9246.74, "close_time": 1773370799999, "quote_volume": 18345.97578, "trades": 86, "taker_buy_base": 8073.82, "taker_buy_quote": 16013.79464 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.983, "high": 1.983, "low": 1.968, "close": 1.976, "volume": 13092.93, "close_time": 1773374399999, "quote_volume": 25846.31026, "trades": 232, "taker_buy_base": 8324.95, "taker_buy_quote": 16432.69216 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.975, "high": 1.978, "low": 1.965, "close": 1.971, "volume": 12760.72, "close_time": 1773377999999, "quote_volume": 25159.82316, "trades": 180, "taker_buy_base": 5242.59, "taker_buy_quote": 10339.16021 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.974, "high": 1.98, "low": 1.963, "close": 1.979, "volume": 4455.48, "close_time": 1773381599999, "quote_volume": 8800.46069, "trades": 74, "taker_buy_base": 2318.72, "taker_buy_quote": 4582.11887 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.979, "high": 1.982, "low": 1.953, "close": 1.956, "volume": 3632.17, "close_time": 1773385199999, "quote_volume": 7143.19151, "trades": 66, "taker_buy_base": 1272.97, "taker_buy_quote": 2500.88412 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.954, "high": 1.956, "low": 1.936, "close": 1.937, "volume": 15596.9, "close_time": 1773388799999, "quote_volume": 30352.23015, "trades": 293, "taker_buy_base": 13083.25, "taker_buy_quote": 25461.96988 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.937, "high": 1.939, "low": 1.898, "close": 1.9, "volume": 29474.2, "close_time": 1773392399999, "quote_volume": 56595.77992, "trades": 481, "taker_buy_base": 18593.04, "taker_buy_quote": 35714.37589 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.901, "high": 1.926, "low": 1.895, "close": 1.924, "volume": 10910.74, "close_time": 1773395999999, "quote_volume": 20846.38493, "trades": 164, "taker_buy_base": 5286.76, "taker_buy_quote": 10088.38158 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.924, "high": 1.944, "low": 1.92, "close": 1.929, "volume": 12223.32, "close_time": 1773399599999, "quote_volume": 23623.92775, "trades": 186, "taker_buy_base": 7782.76, "taker_buy_quote": 15048.83427 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.929, "high": 1.933, "low": 1.917, "close": 1.933, "volume": 5356.32, "close_time": 1773403199999, "quote_volume": 10318.97212, "trades": 79, "taker_buy_base": 3512.97, "taker_buy_quote": 6766.34656 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.931, "high": 1.938, "low": 1.903, "close": 1.926, "volume": 30082.31, "close_time": 1773406799999, "quote_volume": 57853.00484, "trades": 319, "taker_buy_base": 17440.72, "taker_buy_quote": 33517.76083 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.927, "high": 1.961, "low": 1.927, "close": 1.951, "volume": 21877.87, "close_time": 1773410399999, "quote_volume": 42620.29893, "trades": 285, "taker_buy_base": 12855.0, "taker_buy_quote": 25038.22992 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.951, "high": 1.954, "low": 1.913, "close": 1.917, "volume": 12042.92, "close_time": 1773413999999, "quote_volume": 23254.6115, "trades": 179, "taker_buy_base": 6115.99, "taker_buy_quote": 11842.61451 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.919, "high": 1.921, "low": 1.835, "close": 1.857, "volume": 48991.4, "close_time": 1773417599999, "quote_volume": 92035.95684, "trades": 677, "taker_buy_base": 27517.36, "taker_buy_quote": 51714.23233 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.863, "high": 1.88, "low": 1.857, "close": 1.875, "volume": 12183.13, "close_time": 1773421199999, "quote_volume": 22759.4517, "trades": 177, "taker_buy_base": 5170.79, "taker_buy_quote": 9664.45883 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.878, "high": 1.892, "low": 1.854, "close": 1.864, "volume": 14392.3, "close_time": 1773424799999, "quote_volume": 26972.61086, "trades": 191, "taker_buy_base": 5586.14, "taker_buy_quote": 10442.74271 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.87, "high": 1.88, "low": 1.866, "close": 1.877, "volume": 2812.46, "close_time": 1773428399999, "quote_volume": 5264.01384, "trades": 60, "taker_buy_base": 1617.73, "taker_buy_quote": 3028.44101 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.872, "high": 1.872, "low": 1.864, "close": 1.868, "volume": 3732.79, "close_time": 1773431999999, "quote_volume": 6976.06961, "trades": 47, "taker_buy_base": 1542.74, "taker_buy_quote": 2882.8111 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.866, "high": 1.876, "low": 1.866, "close": 1.87, "volume": 6287.63, "close_time": 1773435599999, "quote_volume": 11760.48927, "trades": 80, "taker_buy_base": 4567.96, "taker_buy_quote": 8541.88057 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.871, "high": 1.873, "low": 1.854, "close": 1.855, "volume": 7892.95, "close_time": 1773439199999, "quote_volume": 14707.37938, "trades": 92, "taker_buy_base": 6034.8, "taker_buy_quote": 11240.66356 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.853, "high": 1.853, "low": 1.84, "close": 1.851, "volume": 3611.83, "close_time": 1773442799999, "quote_volume": 6672.66289, "trades": 56, "taker_buy_base": 2135.58, "taker_buy_quote": 3946.61832 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.85, "high": 1.865, "low": 1.848, "close": 1.864, "volume": 2024.16, "close_time": 1773446399999, "quote_volume": 3754.26115, "trades": 45, "taker_buy_base": 1308.35, "taker_buy_quote": 2428.91471 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.863, "high": 1.868, "low": 1.848, "close": 1.849, "volume": 13139.76, "close_time": 1773449999999, "quote_volume": 24406.07375, "trades": 145, "taker_buy_base": 4958.23, "taker_buy_quote": 9214.78404 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.85, "high": 1.855, "low": 1.841, "close": 1.855, "volume": 4036.41, "close_time": 1773453599999, "quote_volume": 7472.09995, "trades": 59, "taker_buy_base": 3057.2, "taker_buy_quote": 5659.93988 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.85, "high": 1.853, "low": 1.843, "close": 1.85, "volume": 6433.28, "close_time": 1773457199999, "quote_volume": 11881.13159, "trades": 64, "taker_buy_base": 3312.64, "taker_buy_quote": 6120.93159 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.85, "high": 1.868, "low": 1.85, "close": 1.854, "volume": 1359.72, "close_time": 1773460799999, "quote_volume": 2525.61456, "trades": 29, "taker_buy_base": 690.6, "taker_buy_quote": 1281.19991 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.853, "high": 1.854, "low": 1.828, "close": 1.838, "volume": 28836.65, "close_time": 1773464399999, "quote_volume": 53048.51038, "trades": 404, "taker_buy_base": 21668.42, "taker_buy_quote": 39879.88921 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.84, "high": 1.858, "low": 1.84, "close": 1.852, "volume": 3631.76, "close_time": 1773467999999, "quote_volume": 6714.18629, "trades": 141, "taker_buy_base": 2440.28, "taker_buy_quote": 4509.56236 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.849, "high": 1.854, "low": 1.842, "close": 1.85, "volume": 5218.92, "close_time": 1773471599999, "quote_volume": 9644.86708, "trades": 85, "taker_buy_base": 2154.19, "taker_buy_quote": 3978.77701 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.852, "high": 1.862, "low": 1.849, "close": 1.862, "volume": 1744.36, "close_time": 1773475199999, "quote_volume": 3238.29529, "trades": 41, "taker_buy_base": 787.9, "taker_buy_quote": 1462.99089 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.858, "high": 1.86, "low": 1.841, "close": 1.849, "volume": 11325.15, "close_time": 1773478799999, "quote_volume": 20928.55388, "trades": 161, "taker_buy_base": 7366.64, "taker_buy_quote": 13611.59724 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.849, "high": 1.851, "low": 1.842, "close": 1.842, "volume": 4280.45, "close_time": 1773482399999, "quote_volume": 7897.44562, "trades": 62, "taker_buy_base": 1529.31, "taker_buy_quote": 2823.35225 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.843, "high": 1.843, "low": 1.838, "close": 1.841, "volume": 1026.82, "close_time": 1773485999999, "quote_volume": 1889.38073, "trades": 20, "taker_buy_base": 485.03, "taker_buy_quote": 892.66201 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.841, "high": 1.873, "low": 1.839, "close": 1.868, "volume": 11939.17, "close_time": 1773489599999, "quote_volume": 22177.20875, "trades": 138, "taker_buy_base": 4227.24, "taker_buy_quote": 7865.90627 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.867, "high": 1.883, "low": 1.867, "close": 1.879, "volume": 13031.85, "close_time": 1773493199999, "quote_volume": 24439.38565, "trades": 152, "taker_buy_base": 6142.83, "taker_buy_quote": 11505.17629 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.873, "high": 1.873, "low": 1.852, "close": 1.855, "volume": 9851.48, "close_time": 1773496799999, "quote_volume": 18307.56609, "trades": 140, "taker_buy_base": 8355.77, "taker_buy_quote": 15521.05736 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.855, "high": 1.861, "low": 1.851, "close": 1.853, "volume": 1252.46, "close_time": 1773500399999, "quote_volume": 2322.51835, "trades": 27, "taker_buy_base": 511.46, "taker_buy_quote": 948.83126 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.85, "high": 1.857, "low": 1.844, "close": 1.857, "volume": 6402.15, "close_time": 1773503999999, "quote_volume": 11844.06797, "trades": 82, "taker_buy_base": 4178.24, "taker_buy_quote": 7724.29367 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.856, "high": 1.863, "low": 1.856, "close": 1.861, "volume": 1641.22, "close_time": 1773507599999, "quote_volume": 3051.63548, "trades": 32, "taker_buy_base": 785.1, "taker_buy_quote": 1460.52472 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.861, "high": 1.867, "low": 1.858, "close": 1.865, "volume": 2552.29, "close_time": 1773511199999, "quote_volume": 4759.12917, "trades": 37, "taker_buy_base": 1494.83, "taker_buy_quote": 2788.58509 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.864, "high": 1.875, "low": 1.864, "close": 1.867, "volume": 2834.06, "close_time": 1773514799999, "quote_volume": 5302.5812, "trades": 54, "taker_buy_base": 854.38, "taker_buy_quote": 1599.16479 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.868, "high": 1.868, "low": 1.857, "close": 1.862, "volume": 7617.28, "close_time": 1773518399999, "quote_volume": 14174.28336, "trades": 77, "taker_buy_base": 3494.97, "taker_buy_quote": 6501.03522 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.869, "high": 1.881, "low": 1.869, "close": 1.876, "volume": 2541.06, "close_time": 1773521999999, "quote_volume": 4774.59847, "trades": 47, "taker_buy_base": 2213.32, "taker_buy_quote": 4160.34685 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.877, "high": 1.882, "low": 1.87, "close": 1.875, "volume": 5018.96, "close_time": 1773525599999, "quote_volume": 9427.11977, "trades": 66, "taker_buy_base": 2900.6, "taker_buy_quote": 5445.91075 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.877, "high": 1.887, "low": 1.877, "close": 1.886, "volume": 4450.65, "close_time": 1773529199999, "quote_volume": 8383.11838, "trades": 77, "taker_buy_base": 1137.43, "taker_buy_quote": 2142.1327 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.887, "high": 1.898, "low": 1.886, "close": 1.895, "volume": 4620.99, "close_time": 1773532799999, "quote_volume": 8736.05855, "trades": 61, "taker_buy_base": 3706.06, "taker_buy_quote": 7004.95644 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.894, "high": 1.894, "low": 1.881, "close": 1.889, "volume": 4280.35, "close_time": 1773536399999, "quote_volume": 8078.36446, "trades": 47, "taker_buy_base": 1827.89, "taker_buy_quote": 3446.59467 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.89, "high": 1.894, "low": 1.877, "close": 1.892, "volume": 4475.58, "close_time": 1773539999999, "quote_volume": 8439.48475, "trades": 71, "taker_buy_base": 2029.2, "taker_buy_quote": 3821.65904 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.896, "high": 1.901, "low": 1.889, "close": 1.891, "volume": 5240.02, "close_time": 1773543599999, "quote_volume": 9932.82, "trades": 78, "taker_buy_base": 3373.02, "taker_buy_quote": 6396.55456 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.893, "high": 1.896, "low": 1.884, "close": 1.889, "volume": 4090.09, "close_time": 1773547199999, "quote_volume": 7721.09437, "trades": 38, "taker_buy_base": 2753.89, "taker_buy_quote": 5198.05237 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.894, "high": 1.906, "low": 1.893, "close": 1.902, "volume": 8916.1, "close_time": 1773550799999, "quote_volume": 16956.3985, "trades": 135, "taker_buy_base": 4133.46, "taker_buy_quote": 7862.95173 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.903, "high": 1.903, "low": 1.883, "close": 1.885, "volume": 11280.15, "close_time": 1773554399999, "quote_volume": 21326.90799, "trades": 142, "taker_buy_base": 8418.79, "taker_buy_quote": 15911.57366 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.886, "high": 1.893, "low": 1.879, "close": 1.88, "volume": 3268.48, "close_time": 1773557999999, "quote_volume": 6156.20919, "trades": 42, "taker_buy_base": 2456.86, "taker_buy_quote": 4625.64369 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.88, "high": 1.884, "low": 1.865, "close": 1.866, "volume": 7285.68, "close_time": 1773561599999, "quote_volume": 13651.01512, "trades": 99, "taker_buy_base": 5517.97, "taker_buy_quote": 10336.12666 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.869, "high": 1.872, "low": 1.838, "close": 1.852, "volume": 26262.04, "close_time": 1773565199999, "quote_volume": 48665.56166, "trades": 337, "taker_buy_base": 17100.02, "taker_buy_quote": 31657.81411 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.854, "high": 1.867, "low": 1.854, "close": 1.855, "volume": 2066.33, "close_time": 1773568799999, "quote_volume": 3839.92455, "trades": 38, "taker_buy_base": 737.55, "taker_buy_quote": 1370.64807 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.854, "high": 1.854, "low": 1.85, "close": 1.85, "volume": 3914.47, "close_time": 1773572399999, "quote_volume": 7248.74514, "trades": 62, "taker_buy_base": 3161.76, "taker_buy_quote": 5854.67668 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.85, "high": 1.851, "low": 1.844, "close": 1.845, "volume": 7212.62, "close_time": 1773575999999, "quote_volume": 13314.82204, "trades": 87, "taker_buy_base": 3913.49, "taker_buy_quote": 7225.85006 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.844, "high": 1.858, "low": 1.84, "close": 1.852, "volume": 5272.65, "close_time": 1773579599999, "quote_volume": 9741.26993, "trades": 63, "taker_buy_base": 1692.34, "taker_buy_quote": 3125.78347 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.854, "high": 1.855, "low": 1.842, "close": 1.855, "volume": 5266.81, "close_time": 1773583199999, "quote_volume": 9728.1636, "trades": 66, "taker_buy_base": 1368.04, "taker_buy_quote": 2528.39946 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.855, "high": 1.855, "low": 1.843, "close": 1.845, "volume": 3424.67, "close_time": 1773586799999, "quote_volume": 6332.3376, "trades": 44, "taker_buy_base": 1843.29, "taker_buy_quote": 3407.57492 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.844, "high": 1.869, "low": 1.844, "close": 1.867, "volume": 18342.29, "close_time": 1773590399999, "quote_volume": 34093.57436, "trades": 221, "taker_buy_base": 7668.13, "taker_buy_quote": 14235.35464 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.869, "high": 1.872, "low": 1.86, "close": 1.865, "volume": 4534.9, "close_time": 1773593999999, "quote_volume": 8461.65256, "trades": 56, "taker_buy_base": 766.6, "taker_buy_quote": 1430.24815 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.866, "high": 1.892, "low": 1.866, "close": 1.891, "volume": 7328.71, "close_time": 1773597599999, "quote_volume": 13755.00003, "trades": 82, "taker_buy_base": 3861.96, "taker_buy_quote": 7248.44338 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.893, "high": 1.904, "low": 1.889, "close": 1.896, "volume": 17692.38, "close_time": 1773601199999, "quote_volume": 33549.03701, "trades": 203, "taker_buy_base": 4178.02, "taker_buy_quote": 7918.49171 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.899, "high": 1.899, "low": 1.89, "close": 1.894, "volume": 7112.64, "close_time": 1773604799999, "quote_volume": 13475.24444, "trades": 94, "taker_buy_base": 3982.89, "taker_buy_quote": 7543.76274 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.892, "high": 1.92, "low": 1.89, "close": 1.919, "volume": 4170.94, "close_time": 1773608399999, "quote_volume": 7943.76173, "trades": 56, "taker_buy_base": 3158.14, "taker_buy_quote": 6011.47572 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.919, "high": 1.948, "low": 1.918, "close": 1.945, "volume": 20404.96, "close_time": 1773611999999, "quote_volume": 39351.19056, "trades": 238, "taker_buy_base": 8705.34, "taker_buy_quote": 16831.27049 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.944, "high": 1.957, "low": 1.915, "close": 1.952, "volume": 19574.11, "close_time": 1773615599999, "quote_volume": 37982.61225, "trades": 276, "taker_buy_base": 11818.83, "taker_buy_quote": 22948.39887 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.957, "high": 1.957, "low": 1.915, "close": 1.926, "volume": 26933.64, "close_time": 1773619199999, "quote_volume": 52061.38436, "trades": 280, "taker_buy_base": 17325.2, "taker_buy_quote": 33502.81819 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.932, "high": 1.941, "low": 1.911, "close": 1.918, "volume": 15713.03, "close_time": 1773622799999, "quote_volume": 30207.2007, "trades": 188, "taker_buy_base": 11120.11, "taker_buy_quote": 21355.63794 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.915, "high": 1.946, "low": 1.915, "close": 1.936, "volume": 5683.85, "close_time": 1773626399999, "quote_volume": 10995.9136, "trades": 70, "taker_buy_base": 2005.42, "taker_buy_quote": 3866.24274 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.935, "high": 1.939, "low": 1.915, "close": 1.927, "volume": 6490.31, "close_time": 1773629999999, "quote_volume": 12488.73031, "trades": 101, "taker_buy_base": 3650.29, "taker_buy_quote": 7019.81656 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.922, "high": 1.949, "low": 1.922, "close": 1.933, "volume": 31524.52, "close_time": 1773633599999, "quote_volume": 60978.41474, "trades": 453, "taker_buy_base": 22931.2, "taker_buy_quote": 44354.54878 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.932, "high": 1.955, "low": 1.932, "close": 1.946, "volume": 7560.89, "close_time": 1773637199999, "quote_volume": 14708.38659, "trades": 150, "taker_buy_base": 5550.97, "taker_buy_quote": 10801.91318 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.945, "high": 1.951, "low": 1.94, "close": 1.948, "volume": 11705.4, "close_time": 1773640799999, "quote_volume": 22758.93676, "trades": 166, "taker_buy_base": 8402.15, "taker_buy_quote": 16333.43775 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.945, "high": 1.945, "low": 1.925, "close": 1.928, "volume": 5683.27, "close_time": 1773644399999, "quote_volume": 10974.55551, "trades": 88, "taker_buy_base": 3084.98, "taker_buy_quote": 5951.96551 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.925, "high": 1.929, "low": 1.907, "close": 1.908, "volume": 25834.83, "close_time": 1773647999999, "quote_volume": 49622.49911, "trades": 233, "taker_buy_base": 19617.64, "taker_buy_quote": 37681.05816 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.908, "high": 1.92, "low": 1.896, "close": 1.898, "volume": 9017.74, "close_time": 1773651599999, "quote_volume": 17194.07309, "trades": 133, "taker_buy_base": 5716.36, "taker_buy_quote": 10895.62502 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.897, "high": 1.907, "low": 1.869, "close": 1.879, "volume": 43411.85, "close_time": 1773655199999, "quote_volume": 81855.2792, "trades": 556, "taker_buy_base": 31927.34, "taker_buy_quote": 60211.3799 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.881, "high": 1.893, "low": 1.876, "close": 1.891, "volume": 8512.6, "close_time": 1773658799999, "quote_volume": 16030.18687, "trades": 96, "taker_buy_base": 3077.19, "taker_buy_quote": 5797.06864 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.891, "high": 1.893, "low": 1.869, "close": 1.881, "volume": 10173.83, "close_time": 1773662399999, "quote_volume": 19073.88352, "trades": 138, "taker_buy_base": 6857.84, "taker_buy_quote": 12855.79651 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.882, "high": 1.905, "low": 1.882, "close": 1.896, "volume": 7550.67, "close_time": 1773665999999, "quote_volume": 14324.9532, "trades": 119, "taker_buy_base": 3178.95, "taker_buy_quote": 6021.38057 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.898, "high": 1.917, "low": 1.89, "close": 1.894, "volume": 9102.77, "close_time": 1773669599999, "quote_volume": 17342.16371, "trades": 154, "taker_buy_base": 4132.26, "taker_buy_quote": 7876.85276 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.89, "high": 1.906, "low": 1.876, "close": 1.89, "volume": 10951.84, "close_time": 1773673199999, "quote_volume": 20662.20458, "trades": 157, "taker_buy_base": 3938.34, "taker_buy_quote": 7439.4876 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.89, "high": 1.897, "low": 1.884, "close": 1.888, "volume": 14293.7, "close_time": 1773676799999, "quote_volume": 26998.93181, "trades": 188, "taker_buy_base": 7148.45, "taker_buy_quote": 13492.97757 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.884, "high": 1.887, "low": 1.871, "close": 1.884, "volume": 9653.7, "close_time": 1773680399999, "quote_volume": 18159.37196, "trades": 131, "taker_buy_base": 5401.28, "taker_buy_quote": 10162.65861 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.883, "high": 1.883, "low": 1.869, "close": 1.874, "volume": 19071.46, "close_time": 1773683999999, "quote_volume": 35774.44255, "trades": 280, "taker_buy_base": 10258.38, "taker_buy_quote": 19240.30882 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.873, "high": 1.893, "low": 1.872, "close": 1.872, "volume": 9635.43, "close_time": 1773687599999, "quote_volume": 18160.93813, "trades": 128, "taker_buy_base": 6261.63, "taker_buy_quote": 11808.65639 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.871, "high": 1.883, "low": 1.864, "close": 1.869, "volume": 11320.08, "close_time": 1773691199999, "quote_volume": 21193.26208, "trades": 153, "taker_buy_base": 7757.6, "taker_buy_quote": 14521.988 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.87, "high": 1.886, "low": 1.862, "close": 1.886, "volume": 4333.32, "close_time": 1773694799999, "quote_volume": 8098.8497, "trades": 75, "taker_buy_base": 2830.26, "taker_buy_quote": 5290.25978 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.888, "high": 1.889, "low": 1.869, "close": 1.879, "volume": 13846.7, "close_time": 1773698399999, "quote_volume": 26008.14183, "trades": 200, "taker_buy_base": 8512.62, "taker_buy_quote": 15977.75452 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.882, "high": 1.882, "low": 1.849, "close": 1.859, "volume": 22504.4, "close_time": 1773701999999, "quote_volume": 41933.76685, "trades": 255, "taker_buy_base": 14816.68, "taker_buy_quote": 27635.86808 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.855, "high": 1.855, "low": 1.818, "close": 1.825, "volume": 21634.39, "close_time": 1773705599999, "quote_volume": 39550.48712, "trades": 313, "taker_buy_base": 13529.74, "taker_buy_quote": 24732.2068 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.819, "high": 1.838, "low": 1.796, "close": 1.816, "volume": 25370.76, "close_time": 1773709199999, "quote_volume": 45998.26844, "trades": 347, "taker_buy_base": 17156.25, "taker_buy_quote": 31088.13181 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.811, "high": 1.834, "low": 1.802, "close": 1.805, "volume": 18133.86, "close_time": 1773712799999, "quote_volume": 32925.72539, "trades": 169, "taker_buy_base": 8169.14, "taker_buy_quote": 14813.68548 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.807, "high": 1.809, "low": 1.788, "close": 1.789, "volume": 14362.46, "close_time": 1773716399999, "quote_volume": 25837.20453, "trades": 295, "taker_buy_base": 9675.48, "taker_buy_quote": 17408.41626 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.79, "high": 1.795, "low": 1.772, "close": 1.777, "volume": 13085.58, "close_time": 1773719999999, "quote_volume": 23366.70099, "trades": 215, "taker_buy_base": 3729.97, "taker_buy_quote": 6668.54571 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.782, "high": 1.794, "low": 1.773, "close": 1.792, "volume": 9766.7, "close_time": 1773723599999, "quote_volume": 17430.59384, "trades": 159, "taker_buy_base": 4218.87, "taker_buy_quote": 7529.99706 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.792, "high": 1.804, "low": 1.776, "close": 1.789, "volume": 11152.4, "close_time": 1773727199999, "quote_volume": 19975.56819, "trades": 151, "taker_buy_base": 6088.98, "taker_buy_quote": 10899.07947 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.794, "high": 1.809, "low": 1.786, "close": 1.793, "volume": 7787.08, "close_time": 1773730799999, "quote_volume": 13997.71435, "trades": 105, "taker_buy_base": 3739.98, "taker_buy_quote": 6720.06343 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.796, "high": 1.813, "low": 1.791, "close": 1.796, "volume": 15246.57, "close_time": 1773734399999, "quote_volume": 27482.9684, "trades": 285, "taker_buy_base": 9325.3, "taker_buy_quote": 16818.42272 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.801, "high": 1.801, "low": 1.773, "close": 1.773, "volume": 8233.82, "close_time": 1773737999999, "quote_volume": 14724.48019, "trades": 161, "taker_buy_base": 2687.1, "taker_buy_quote": 4807.19949 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.772, "high": 1.783, "low": 1.744, "close": 1.748, "volume": 14835.13, "close_time": 1773741599999, "quote_volume": 26172.94489, "trades": 267, "taker_buy_base": 5635.45, "taker_buy_quote": 9932.49936 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.751, "high": 1.751, "low": 1.725, "close": 1.73, "volume": 26118.55, "close_time": 1773745199999, "quote_volume": 45334.49954, "trades": 318, "taker_buy_base": 13930.94, "taker_buy_quote": 24171.30068 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.732, "high": 1.738, "low": 1.726, "close": 1.73, "volume": 9841.75, "close_time": 1773748799999, "quote_volume": 17025.58349, "trades": 169, "taker_buy_base": 5951.21, "taker_buy_quote": 10292.67838 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.732, "high": 1.752, "low": 1.732, "close": 1.752, "volume": 8871.65, "close_time": 1773752399999, "quote_volume": 15455.57109, "trades": 218, "taker_buy_base": 4240.6, "taker_buy_quote": 7386.86808 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.751, "high": 1.793, "low": 1.749, "close": 1.768, "volume": 36599.51, "close_time": 1773755999999, "quote_volume": 64992.09101, "trades": 444, "taker_buy_base": 18144.14, "taker_buy_quote": 32212.45717 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.77, "high": 1.797, "low": 1.76, "close": 1.785, "volume": 27537.15, "close_time": 1773759599999, "quote_volume": 48970.57103, "trades": 271, "taker_buy_base": 11314.39, "taker_buy_quote": 20091.31817 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.785, "high": 1.802, "low": 1.769, "close": 1.783, "volume": 18111.95, "close_time": 1773763199999, "quote_volume": 32273.23302, "trades": 212, "taker_buy_base": 7499.33, "taker_buy_quote": 13350.49058 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.777, "high": 1.791, "low": 1.771, "close": 1.788, "volume": 11324.55, "close_time": 1773766799999, "quote_volume": 20139.22057, "trades": 192, "taker_buy_base": 8648.77, "taker_buy_quote": 15378.49171 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.79, "high": 1.805, "low": 1.78, "close": 1.797, "volume": 12403.93, "close_time": 1773770399999, "quote_volume": 22279.73132, "trades": 148, "taker_buy_base": 5655.61, "taker_buy_quote": 10145.80054 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.797, "high": 1.811, "low": 1.793, "close": 1.795, "volume": 13395.56, "close_time": 1773773999999, "quote_volume": 24141.82876, "trades": 157, "taker_buy_base": 7816.81, "taker_buy_quote": 14075.95253 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.794, "high": 1.808, "low": 1.782, "close": 1.796, "volume": 5286.7, "close_time": 1773777599999, "quote_volume": 9505.00276, "trades": 84, "taker_buy_base": 3102.13, "taker_buy_quote": 5568.57437 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.8, "high": 1.82, "low": 1.797, "close": 1.818, "volume": 10329.06, "close_time": 1773781199999, "quote_volume": 18647.73422, "trades": 140, "taker_buy_base": 4865.48, "taker_buy_quote": 8787.53733 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.822, "high": 1.834, "low": 1.818, "close": 1.823, "volume": 6336.82, "close_time": 1773784799999, "quote_volume": 11566.1265, "trades": 93, "taker_buy_base": 3232.8, "taker_buy_quote": 5896.09337 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.822, "high": 1.828, "low": 1.802, "close": 1.811, "volume": 7633.95, "close_time": 1773788399999, "quote_volume": 13823.95684, "trades": 133, "taker_buy_base": 4552.13, "taker_buy_quote": 8242.68835 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.814, "high": 1.828, "low": 1.802, "close": 1.805, "volume": 11929.22, "close_time": 1773791999999, "quote_volume": 21687.83991, "trades": 141, "taker_buy_base": 5511.27, "taker_buy_quote": 10014.38796 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.807, "high": 1.833, "low": 1.804, "close": 1.828, "volume": 12655.41, "close_time": 1773795599999, "quote_volume": 23034.82892, "trades": 157, "taker_buy_base": 6643.2, "taker_buy_quote": 12091.4225 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.824, "high": 1.83, "low": 1.818, "close": 1.824, "volume": 7244.7, "close_time": 1773799199999, "quote_volume": 13208.14615, "trades": 103, "taker_buy_base": 4923.12, "taker_buy_quote": 8972.16586 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.826, "high": 1.838, "low": 1.822, "close": 1.824, "volume": 5216.4, "close_time": 1773802799999, "quote_volume": 9546.56018, "trades": 63, "taker_buy_base": 3155.75, "taker_buy_quote": 5771.76072 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.826, "high": 1.845, "low": 1.822, "close": 1.841, "volume": 3549.83, "close_time": 1773806399999, "quote_volume": 6518.75329, "trades": 60, "taker_buy_base": 1536.19, "taker_buy_quote": 2824.3068 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.837, "high": 1.837, "low": 1.807, "close": 1.824, "volume": 10398.69, "close_time": 1773809999999, "quote_volume": 18874.65271, "trades": 160, "taker_buy_base": 4907.3, "taker_buy_quote": 8908.6681 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.82, "high": 1.826, "low": 1.816, "close": 1.819, "volume": 4123.7, "close_time": 1773813599999, "quote_volume": 7510.34076, "trades": 60, "taker_buy_base": 1252.35, "taker_buy_quote": 2280.80735 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.82, "high": 1.824, "low": 1.813, "close": 1.822, "volume": 4676.14, "close_time": 1773817199999, "quote_volume": 8505.84204, "trades": 72, "taker_buy_base": 1888.78, "taker_buy_quote": 3435.70681 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.822, "high": 1.83, "low": 1.818, "close": 1.825, "volume": 10463.04, "close_time": 1773820799999, "quote_volume": 19078.19414, "trades": 107, "taker_buy_base": 2653.46, "taker_buy_quote": 4838.73538 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.826, "high": 1.843, "low": 1.824, "close": 1.832, "volume": 9426.33, "close_time": 1773824399999, "quote_volume": 17285.38133, "trades": 140, "taker_buy_base": 4090.77, "taker_buy_quote": 7509.00216 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.837, "high": 1.847, "low": 1.833, "close": 1.846, "volume": 9376.69, "close_time": 1773827999999, "quote_volume": 17259.19641, "trades": 125, "taker_buy_base": 3177.53, "taker_buy_quote": 5837.83702 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.849, "high": 1.85, "low": 1.832, "close": 1.846, "volume": 15182.29, "close_time": 1773831599999, "quote_volume": 27954.57698, "trades": 189, "taker_buy_base": 6302.43, "taker_buy_quote": 11599.23296 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.842, "high": 1.861, "low": 1.817, "close": 1.835, "volume": 22274.68, "close_time": 1773835199999, "quote_volume": 40964.94785, "trades": 314, "taker_buy_base": 11442.68, "taker_buy_quote": 21051.92766 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.83, "high": 1.841, "low": 1.806, "close": 1.813, "volume": 35224.03, "close_time": 1773838799999, "quote_volume": 64220.32427, "trades": 380, "taker_buy_base": 12347.75, "taker_buy_quote": 22494.59991 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.811, "high": 1.833, "low": 1.798, "close": 1.805, "volume": 31133.14, "close_time": 1773842399999, "quote_volume": 56555.35042, "trades": 376, "taker_buy_base": 19473.16, "taker_buy_quote": 35364.97643 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.806, "high": 1.817, "low": 1.765, "close": 1.765, "volume": 24967.23, "close_time": 1773845999999, "quote_volume": 44654.80404, "trades": 249, "taker_buy_base": 7539.27, "taker_buy_quote": 13481.95144 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.763, "high": 1.786, "low": 1.756, "close": 1.783, "volume": 17637.1, "close_time": 1773849599999, "quote_volume": 31287.27965, "trades": 192, "taker_buy_base": 10472.99, "taker_buy_quote": 18596.21806 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.784, "high": 1.788, "low": 1.772, "close": 1.788, "volume": 13216.45, "close_time": 1773853199999, "quote_volume": 23552.85436, "trades": 150, "taker_buy_base": 6084.5, "taker_buy_quote": 10844.0407 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.787, "high": 1.797, "low": 1.763, "close": 1.792, "volume": 25937.47, "close_time": 1773856799999, "quote_volume": 46142.15342, "trades": 303, "taker_buy_base": 17158.67, "taker_buy_quote": 30500.34123 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.791, "high": 1.804, "low": 1.769, "close": 1.771, "volume": 9056.23, "close_time": 1773860399999, "quote_volume": 16235.59276, "trades": 126, "taker_buy_base": 4981.38, "taker_buy_quote": 8933.33484 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.769, "high": 1.775, "low": 1.745, "close": 1.748, "volume": 13374.42, "close_time": 1773863999999, "quote_volume": 23547.90903, "trades": 265, "taker_buy_base": 8699.39, "taker_buy_quote": 15330.6056 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.744, "high": 1.748, "low": 1.728, "close": 1.747, "volume": 19213.0, "close_time": 1773867599999, "quote_volume": 33385.07024, "trades": 279, "taker_buy_base": 9095.0, "taker_buy_quote": 15821.50491 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.748, "high": 1.754, "low": 1.738, "close": 1.754, "volume": 6627.67, "close_time": 1773871199999, "quote_volume": 11569.48826, "trades": 105, "taker_buy_base": 4149.45, "taker_buy_quote": 7242.11787 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.745, "high": 1.754, "low": 1.741, "close": 1.753, "volume": 1268.36, "close_time": 1773874799999, "quote_volume": 2214.14606, "trades": 22, "taker_buy_base": 308.07, "taker_buy_quote": 537.48954 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.754, "high": 1.756, "low": 1.741, "close": 1.743, "volume": 7673.41, "close_time": 1773878399999, "quote_volume": 13396.97548, "trades": 120, "taker_buy_base": 5193.5, "taker_buy_quote": 9068.84667 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.74, "high": 1.749, "low": 1.725, "close": 1.725, "volume": 15210.68, "close_time": 1773881999999, "quote_volume": 26393.76561, "trades": 259, "taker_buy_base": 6890.18, "taker_buy_quote": 11963.60324 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.728, "high": 1.728, "low": 1.716, "close": 1.721, "volume": 7493.17, "close_time": 1773885599999, "quote_volume": 12890.65639, "trades": 137, "taker_buy_base": 4399.28, "taker_buy_quote": 7570.38906 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.718, "high": 1.731, "low": 1.713, "close": 1.727, "volume": 3184.78, "close_time": 1773889199999, "quote_volume": 5491.43107, "trades": 56, "taker_buy_base": 1488.62, "taker_buy_quote": 2566.68987 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.728, "high": 1.764, "low": 1.724, "close": 1.758, "volume": 3614.41, "close_time": 1773892799999, "quote_volume": 6337.05415, "trades": 72, "taker_buy_base": 1366.2, "taker_buy_quote": 2393.28579 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.756, "high": 1.758, "low": 1.75, "close": 1.751, "volume": 2401.63, "close_time": 1773896399999, "quote_volume": 4212.66334, "trades": 42, "taker_buy_base": 869.72, "taker_buy_quote": 1524.51683 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.756, "high": 1.761, "low": 1.748, "close": 1.754, "volume": 4165.94, "close_time": 1773899999999, "quote_volume": 7311.14328, "trades": 46, "taker_buy_base": 995.32, "taker_buy_quote": 1745.55216 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.754, "high": 1.754, "low": 1.727, "close": 1.734, "volume": 6471.09, "close_time": 1773903599999, "quote_volume": 11235.10515, "trades": 82, "taker_buy_base": 5326.35, "taker_buy_quote": 9243.33018 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.734, "high": 1.734, "low": 1.7, "close": 1.714, "volume": 14520.74, "close_time": 1773907199999, "quote_volume": 24854.73939, "trades": 258, "taker_buy_base": 7952.42, "taker_buy_quote": 13624.45321 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.714, "high": 1.714, "low": 1.698, "close": 1.699, "volume": 15468.48, "close_time": 1773910799999, "quote_volume": 26314.82705, "trades": 152, "taker_buy_base": 4360.88, "taker_buy_quote": 7423.42503 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.699, "high": 1.722, "low": 1.698, "close": 1.72, "volume": 11835.25, "close_time": 1773914399999, "quote_volume": 20185.07494, "trades": 161, "taker_buy_base": 8575.46, "taker_buy_quote": 14618.14918 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.72, "high": 1.725, "low": 1.714, "close": 1.721, "volume": 5402.15, "close_time": 1773917999999, "quote_volume": 9290.19203, "trades": 103, "taker_buy_base": 2936.32, "taker_buy_quote": 5048.87592 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.718, "high": 1.72, "low": 1.697, "close": 1.698, "volume": 11555.4, "close_time": 1773921599999, "quote_volume": 19725.28887, "trades": 213, "taker_buy_base": 4325.27, "taker_buy_quote": 7361.43579 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.703, "high": 1.706, "low": 1.685, "close": 1.686, "volume": 30868.87, "close_time": 1773925199999, "quote_volume": 52267.64748, "trades": 340, "taker_buy_base": 5432.2, "taker_buy_quote": 9211.569 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.686, "high": 1.702, "low": 1.672, "close": 1.697, "volume": 16744.52, "close_time": 1773928799999, "quote_volume": 28153.18315, "trades": 182, "taker_buy_base": 8574.46, "taker_buy_quote": 14425.96093 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.702, "high": 1.702, "low": 1.679, "close": 1.688, "volume": 7930.17, "close_time": 1773932399999, "quote_volume": 13365.75454, "trades": 80, "taker_buy_base": 4670.89, "taker_buy_quote": 7875.77897 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.687, "high": 1.694, "low": 1.656, "close": 1.676, "volume": 11408.41, "close_time": 1773935999999, "quote_volume": 19026.71254, "trades": 143, "taker_buy_base": 6372.93, "taker_buy_quote": 10642.85601 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.673, "high": 1.676, "low": 1.657, "close": 1.665, "volume": 9612.01, "close_time": 1773939599999, "quote_volume": 16021.44196, "trades": 123, "taker_buy_base": 4924.29, "taker_buy_quote": 8201.37883 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.665, "high": 1.678, "low": 1.658, "close": 1.672, "volume": 5976.99, "close_time": 1773943199999, "quote_volume": 9978.93339, "trades": 74, "taker_buy_base": 2603.6, "taker_buy_quote": 4349.47435 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.667, "high": 1.669, "low": 1.656, "close": 1.662, "volume": 4289.25, "close_time": 1773946799999, "quote_volume": 7128.94359, "trades": 75, "taker_buy_base": 3327.66, "taker_buy_quote": 5531.04151 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.663, "high": 1.698, "low": 1.663, "close": 1.686, "volume": 12153.68, "close_time": 1773950399999, "quote_volume": 20487.91977, "trades": 139, "taker_buy_base": 9602.95, "taker_buy_quote": 16187.72027 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.691, "high": 1.77, "low": 1.689, "close": 1.746, "volume": 58999.93, "close_time": 1773953999999, "quote_volume": 102725.06675, "trades": 784, "taker_buy_base": 29733.95, "taker_buy_quote": 51712.46419 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.751, "high": 1.783, "low": 1.75, "close": 1.772, "volume": 28145.69, "close_time": 1773957599999, "quote_volume": 49699.78618, "trades": 345, "taker_buy_base": 12188.83, "taker_buy_quote": 21504.96414 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.768, "high": 1.776, "low": 1.752, "close": 1.766, "volume": 10601.76, "close_time": 1773961199999, "quote_volume": 18723.61177, "trades": 115, "taker_buy_base": 5575.21, "taker_buy_quote": 9840.22603 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.766, "high": 1.777, "low": 1.74, "close": 1.749, "volume": 14616.62, "close_time": 1773964799999, "quote_volume": 25718.66662, "trades": 148, "taker_buy_base": 5942.45, "taker_buy_quote": 10443.02027 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.75, "high": 1.77, "low": 1.749, "close": 1.76, "volume": 18722.3, "close_time": 1773968399999, "quote_volume": 32931.23087, "trades": 201, "taker_buy_base": 7512.09, "taker_buy_quote": 13212.69968 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.767, "high": 1.778, "low": 1.759, "close": 1.76, "volume": 9371.08, "close_time": 1773971999999, "quote_volume": 16547.88049, "trades": 146, "taker_buy_base": 5037.65, "taker_buy_quote": 8895.8996 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.759, "high": 1.759, "low": 1.737, "close": 1.755, "volume": 5145.04, "close_time": 1773975599999, "quote_volume": 8988.52195, "trades": 70, "taker_buy_base": 2947.51, "taker_buy_quote": 5142.91309 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.755, "high": 1.766, "low": 1.754, "close": 1.766, "volume": 8652.09, "close_time": 1773979199999, "quote_volume": 15232.21794, "trades": 112, "taker_buy_base": 2486.92, "taker_buy_quote": 4378.11097 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.767, "high": 1.774, "low": 1.749, "close": 1.76, "volume": 11897.0, "close_time": 1773982799999, "quote_volume": 20951.9065, "trades": 126, "taker_buy_base": 4289.55, "taker_buy_quote": 7572.61448 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.759, "high": 1.766, "low": 1.748, "close": 1.748, "volume": 2872.17, "close_time": 1773986399999, "quote_volume": 5064.32692, "trades": 45, "taker_buy_base": 748.94, "taker_buy_quote": 1320.58289 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.748, "high": 1.75, "low": 1.737, "close": 1.742, "volume": 1563.19, "close_time": 1773989999999, "quote_volume": 2725.75276, "trades": 33, "taker_buy_base": 631.49, "taker_buy_quote": 1101.15341 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.733, "high": 1.755, "low": 1.728, "close": 1.751, "volume": 1988.73, "close_time": 1773993599999, "quote_volume": 3454.50033, "trades": 49, "taker_buy_base": 842.41, "taker_buy_quote": 1462.69112 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.752, "high": 1.766, "low": 1.751, "close": 1.765, "volume": 2271.12, "close_time": 1773997199999, "quote_volume": 3998.17301, "trades": 52, "taker_buy_base": 1162.28, "taker_buy_quote": 2045.60511 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.76, "high": 1.762, "low": 1.748, "close": 1.755, "volume": 8211.06, "close_time": 1774000799999, "quote_volume": 14405.42181, "trades": 134, "taker_buy_base": 3680.65, "taker_buy_quote": 6458.03945 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.755, "high": 1.763, "low": 1.735, "close": 1.761, "volume": 13455.77, "close_time": 1774004399999, "quote_volume": 23581.9547, "trades": 185, "taker_buy_base": 6211.89, "taker_buy_quote": 10864.81024 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.763, "high": 1.771, "low": 1.758, "close": 1.762, "volume": 7689.91, "close_time": 1774007999999, "quote_volume": 13555.87742, "trades": 135, "taker_buy_base": 3496.65, "taker_buy_quote": 6165.90029 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.766, "high": 1.769, "low": 1.746, "close": 1.747, "volume": 5506.11, "close_time": 1774011599999, "quote_volume": 9670.75956, "trades": 86, "taker_buy_base": 3435.13, "taker_buy_quote": 6034.65615 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.749, "high": 1.76, "low": 1.74, "close": 1.745, "volume": 8176.89, "close_time": 1774015199999, "quote_volume": 14311.41308, "trades": 129, "taker_buy_base": 3322.83, "taker_buy_quote": 5818.46891 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.74, "high": 1.761, "low": 1.731, "close": 1.733, "volume": 6639.91, "close_time": 1774018799999, "quote_volume": 11564.01889, "trades": 97, "taker_buy_base": 4764.98, "taker_buy_quote": 8292.49874 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.738, "high": 1.738, "low": 1.724, "close": 1.731, "volume": 3345.67, "close_time": 1774022399999, "quote_volume": 5789.76247, "trades": 65, "taker_buy_base": 2126.26, "taker_buy_quote": 3679.09036 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.73, "high": 1.74, "low": 1.727, "close": 1.74, "volume": 4371.3, "close_time": 1774025999999, "quote_volume": 7565.31591, "trades": 60, "taker_buy_base": 1415.81, "taker_buy_quote": 2448.31345 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.74, "high": 1.742, "low": 1.718, "close": 1.731, "volume": 4954.09, "close_time": 1774029599999, "quote_volume": 8554.34457, "trades": 67, "taker_buy_base": 2846.24, "taker_buy_quote": 4906.1137 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.732, "high": 1.734, "low": 1.715, "close": 1.718, "volume": 2450.4, "close_time": 1774033199999, "quote_volume": 4225.76786, "trades": 50, "taker_buy_base": 904.85, "taker_buy_quote": 1560.69544 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.723, "high": 1.723, "low": 1.708, "close": 1.721, "volume": 4332.62, "close_time": 1774036799999, "quote_volume": 7426.45407, "trades": 71, "taker_buy_base": 2840.36, "taker_buy_quote": 4868.50577 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.721, "high": 1.726, "low": 1.711, "close": 1.725, "volume": 4393.46, "close_time": 1774040399999, "quote_volume": 7549.63033, "trades": 72, "taker_buy_base": 1881.67, "taker_buy_quote": 3231.31655 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.723, "high": 1.761, "low": 1.723, "close": 1.756, "volume": 3609.45, "close_time": 1774043999999, "quote_volume": 6318.82907, "trades": 56, "taker_buy_base": 1946.59, "taker_buy_quote": 3405.58501 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.76, "high": 1.773, "low": 1.757, "close": 1.757, "volume": 2773.39, "close_time": 1774047599999, "quote_volume": 4893.89032, "trades": 38, "taker_buy_base": 835.17, "taker_buy_quote": 1473.77258 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.756, "high": 1.775, "low": 1.754, "close": 1.77, "volume": 13680.55, "close_time": 1774051199999, "quote_volume": 24147.97168, "trades": 180, "taker_buy_base": 4565.85, "taker_buy_quote": 8060.23279 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.771, "high": 1.775, "low": 1.766, "close": 1.767, "volume": 5522.91, "close_time": 1774054799999, "quote_volume": 9774.75972, "trades": 55, "taker_buy_base": 1946.96, "taker_buy_quote": 3445.61982 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.765, "high": 1.768, "low": 1.752, "close": 1.755, "volume": 2718.66, "close_time": 1774058399999, "quote_volume": 4789.96657, "trades": 30, "taker_buy_base": 809.54, "taker_buy_quote": 1424.65074 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.755, "high": 1.77, "low": 1.755, "close": 1.77, "volume": 570.73, "close_time": 1774061999999, "quote_volume": 1007.5596, "trades": 15, "taker_buy_base": 64.68, "taker_buy_quote": 114.04085 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.771, "high": 1.776, "low": 1.77, "close": 1.772, "volume": 2677.16, "close_time": 1774065599999, "quote_volume": 4743.88694, "trades": 34, "taker_buy_base": 1327.1, "taker_buy_quote": 2352.48088 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.772, "high": 1.776, "low": 1.763, "close": 1.763, "volume": 1705.86, "close_time": 1774069199999, "quote_volume": 3016.14666, "trades": 20, "taker_buy_base": 1410.17, "taker_buy_quote": 2493.6193 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.765, "high": 1.769, "low": 1.758, "close": 1.759, "volume": 3626.56, "close_time": 1774072799999, "quote_volume": 6394.12931, "trades": 47, "taker_buy_base": 2195.18, "taker_buy_quote": 3870.25366 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.758, "high": 1.762, "low": 1.755, "close": 1.756, "volume": 3272.85, "close_time": 1774076399999, "quote_volume": 5749.76251, "trades": 44, "taker_buy_base": 1393.56, "taker_buy_quote": 2448.57823 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.755, "high": 1.758, "low": 1.752, "close": 1.753, "volume": 2133.82, "close_time": 1774079999999, "quote_volume": 3747.53085, "trades": 47, "taker_buy_base": 1972.67, "taker_buy_quote": 3464.62466 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.753, "high": 1.768, "low": 1.752, "close": 1.767, "volume": 1975.32, "close_time": 1774083599999, "quote_volume": 3476.46066, "trades": 38, "taker_buy_base": 1296.26, "taker_buy_quote": 2279.02335 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.767, "high": 1.779, "low": 1.765, "close": 1.778, "volume": 2700.49, "close_time": 1774087199999, "quote_volume": 4786.85776, "trades": 47, "taker_buy_base": 683.59, "taker_buy_quote": 1212.04658 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.78, "high": 1.794, "low": 1.776, "close": 1.791, "volume": 12429.8, "close_time": 1774090799999, "quote_volume": 22196.29021, "trades": 167, "taker_buy_base": 5590.98, "taker_buy_quote": 9989.54532 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.788, "high": 1.8, "low": 1.783, "close": 1.8, "volume": 4611.6, "close_time": 1774094399999, "quote_volume": 8268.29109, "trades": 66, "taker_buy_base": 2492.48, "taker_buy_quote": 4468.0536 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.8, "high": 1.806, "low": 1.793, "close": 1.798, "volume": 5365.02, "close_time": 1774097999999, "quote_volume": 9663.7039, "trades": 60, "taker_buy_base": 2317.73, "taker_buy_quote": 4171.8356 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.802, "high": 1.802, "low": 1.781, "close": 1.781, "volume": 3008.92, "close_time": 1774101599999, "quote_volume": 5404.59936, "trades": 34, "taker_buy_base": 697.9, "taker_buy_quote": 1251.95827 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.787, "high": 1.79, "low": 1.776, "close": 1.776, "volume": 1587.52, "close_time": 1774105199999, "quote_volume": 2831.24487, "trades": 35, "taker_buy_base": 1104.73, "taker_buy_quote": 1968.40416 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.777, "high": 1.786, "low": 1.771, "close": 1.782, "volume": 15873.74, "close_time": 1774108799999, "quote_volume": 28249.26291, "trades": 192, "taker_buy_base": 10793.9, "taker_buy_quote": 19209.69875 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.787, "high": 1.804, "low": 1.787, "close": 1.789, "volume": 9987.88, "close_time": 1774112399999, "quote_volume": 17958.1534, "trades": 150, "taker_buy_base": 3690.5, "taker_buy_quote": 6625.74549 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.79, "high": 1.801, "low": 1.79, "close": 1.797, "volume": 1353.7, "close_time": 1774115999999, "quote_volume": 2432.85319, "trades": 32, "taker_buy_base": 565.57, "taker_buy_quote": 1016.12189 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.799, "high": 1.807, "low": 1.79, "close": 1.801, "volume": 2769.43, "close_time": 1774119599999, "quote_volume": 4981.26223, "trades": 46, "taker_buy_base": 1855.13, "taker_buy_quote": 3334.36343 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.798, "high": 1.808, "low": 1.797, "close": 1.807, "volume": 2166.1, "close_time": 1774123199999, "quote_volume": 3904.01277, "trades": 33, "taker_buy_base": 1421.02, "taker_buy_quote": 2558.84588 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.802, "high": 1.802, "low": 1.797, "close": 1.798, "volume": 1753.29, "close_time": 1774126799999, "quote_volume": 3153.66172, "trades": 32, "taker_buy_base": 825.56, "taker_buy_quote": 1484.90273 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.797, "high": 1.8, "low": 1.795, "close": 1.797, "volume": 1669.49, "close_time": 1774130399999, "quote_volume": 3000.73965, "trades": 30, "taker_buy_base": 904.87, "taker_buy_quote": 1626.51229 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.794, "high": 1.798, "low": 1.789, "close": 1.792, "volume": 1945.08, "close_time": 1774133999999, "quote_volume": 3486.47468, "trades": 32, "taker_buy_base": 1162.74, "taker_buy_quote": 2082.53072 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.792, "high": 1.797, "low": 1.748, "close": 1.752, "volume": 9250.12, "close_time": 1774137599999, "quote_volume": 16345.27852, "trades": 162, "taker_buy_base": 3882.61, "taker_buy_quote": 6845.28482 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.749, "high": 1.757, "low": 1.734, "close": 1.746, "volume": 10777.5, "close_time": 1774141199999, "quote_volume": 18835.48335, "trades": 155, "taker_buy_base": 6690.98, "taker_buy_quote": 11694.44514 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.749, "high": 1.75, "low": 1.74, "close": 1.744, "volume": 2757.83, "close_time": 1774144799999, "quote_volume": 4811.2804, "trades": 47, "taker_buy_base": 1658.13, "taker_buy_quote": 2892.37651 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.745, "high": 1.761, "low": 1.74, "close": 1.743, "volume": 5970.42, "close_time": 1774148399999, "quote_volume": 10425.9474, "trades": 92, "taker_buy_base": 2592.99, "taker_buy_quote": 4529.71648 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.738, "high": 1.758, "low": 1.728, "close": 1.73, "volume": 9769.17, "close_time": 1774151999999, "quote_volume": 17015.48179, "trades": 114, "taker_buy_base": 5359.12, "taker_buy_quote": 9330.43537 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.731, "high": 1.743, "low": 1.727, "close": 1.735, "volume": 15764.56, "close_time": 1774155599999, "quote_volume": 27346.21331, "trades": 138, "taker_buy_base": 9156.23, "taker_buy_quote": 15884.01852 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.736, "high": 1.738, "low": 1.726, "close": 1.726, "volume": 6564.24, "close_time": 1774159199999, "quote_volume": 11355.67685, "trades": 85, "taker_buy_base": 4100.06, "taker_buy_quote": 7092.11975 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.725, "high": 1.727, "low": 1.714, "close": 1.723, "volume": 7968.36, "close_time": 1774162799999, "quote_volume": 13710.73187, "trades": 103, "taker_buy_base": 5267.8, "taker_buy_quote": 9058.76199 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.722, "high": 1.732, "low": 1.722, "close": 1.724, "volume": 6862.71, "close_time": 1774166399999, "quote_volume": 11851.55059, "trades": 112, "taker_buy_base": 2320.71, "taker_buy_quote": 4010.23697 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.725, "high": 1.73, "low": 1.714, "close": 1.718, "volume": 3277.11, "close_time": 1774169999999, "quote_volume": 5639.93954, "trades": 43, "taker_buy_base": 1097.45, "taker_buy_quote": 1888.23233 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.716, "high": 1.716, "low": 1.689, "close": 1.7, "volume": 11197.53, "close_time": 1774173599999, "quote_volume": 19052.84183, "trades": 140, "taker_buy_base": 6998.49, "taker_buy_quote": 11920.25823 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.697, "high": 1.699, "low": 1.689, "close": 1.692, "volume": 2436.07, "close_time": 1774177199999, "quote_volume": 4128.62441, "trades": 32, "taker_buy_base": 1182.34, "taker_buy_quote": 2003.60937 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.691, "high": 1.701, "low": 1.691, "close": 1.694, "volume": 1965.08, "close_time": 1774180799999, "quote_volume": 3333.22747, "trades": 50, "taker_buy_base": 725.9, "taker_buy_quote": 1230.21142 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.698, "high": 1.704, "low": 1.676, "close": 1.682, "volume": 9316.87, "close_time": 1774184399999, "quote_volume": 15686.96511, "trades": 119, "taker_buy_base": 3063.06, "taker_buy_quote": 5166.32959 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.69, "high": 1.69, "low": 1.672, "close": 1.676, "volume": 3734.83, "close_time": 1774187999999, "quote_volume": 6270.75406, "trades": 60, "taker_buy_base": 2778.97, "taker_buy_quote": 4669.21354 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.672, "high": 1.678, "low": 1.67, "close": 1.671, "volume": 2818.18, "close_time": 1774191599999, "quote_volume": 4719.51765, "trades": 42, "taker_buy_base": 1987.47, "taker_buy_quote": 3327.89279 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.673, "high": 1.673, "low": 1.663, "close": 1.671, "volume": 5227.21, "close_time": 1774195199999, "quote_volume": 8723.1238, "trades": 79, "taker_buy_base": 2146.21, "taker_buy_quote": 3583.43614 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.672, "high": 1.684, "low": 1.669, "close": 1.677, "volume": 6665.06, "close_time": 1774198799999, "quote_volume": 11163.20852, "trades": 99, "taker_buy_base": 2699.5, "taker_buy_quote": 4519.71431 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.674, "high": 1.688, "low": 1.674, "close": 1.687, "volume": 6514.88, "close_time": 1774202399999, "quote_volume": 10968.69438, "trades": 71, "taker_buy_base": 1967.93, "taker_buy_quote": 3310.91722 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.686, "high": 1.704, "low": 1.685, "close": 1.689, "volume": 12101.22, "close_time": 1774205999999, "quote_volume": 20506.50201, "trades": 190, "taker_buy_base": 6163.47, "taker_buy_quote": 10440.59968 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.692, "high": 1.695, "low": 1.681, "close": 1.69, "volume": 6301.43, "close_time": 1774209599999, "quote_volume": 10636.80548, "trades": 87, "taker_buy_base": 2616.62, "taker_buy_quote": 4413.86094 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.69, "high": 1.696, "low": 1.685, "close": 1.696, "volume": 5565.95, "close_time": 1774213199999, "quote_volume": 9410.01456, "trades": 70, "taker_buy_base": 2477.67, "taker_buy_quote": 4185.23212 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.696, "high": 1.697, "low": 1.66, "close": 1.669, "volume": 17752.55, "close_time": 1774216799999, "quote_volume": 29717.66726, "trades": 176, "taker_buy_base": 6997.58, "taker_buy_quote": 11711.55672 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.665, "high": 1.679, "low": 1.657, "close": 1.676, "volume": 12000.88, "close_time": 1774220399999, "quote_volume": 19964.64421, "trades": 127, "taker_buy_base": 1890.13, "taker_buy_quote": 3149.59851 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.676, "high": 1.686, "low": 1.667, "close": 1.667, "volume": 5297.48, "close_time": 1774223999999, "quote_volume": 8882.91905, "trades": 78, "taker_buy_base": 1500.85, "taker_buy_quote": 2517.73105 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.668, "high": 1.671, "low": 1.657, "close": 1.661, "volume": 2114.53, "close_time": 1774227599999, "quote_volume": 3521.87662, "trades": 32, "taker_buy_base": 1085.71, "taker_buy_quote": 1809.79342 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.662, "high": 1.683, "low": 1.662, "close": 1.672, "volume": 1944.67, "close_time": 1774231199999, "quote_volume": 3250.27152, "trades": 22, "taker_buy_base": 511.26, "taker_buy_quote": 852.24484 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.672, "high": 1.682, "low": 1.666, "close": 1.666, "volume": 1446.13, "close_time": 1774234799999, "quote_volume": 2424.8275, "trades": 17, "taker_buy_base": 78.36, "taker_buy_quote": 130.67399 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.668, "high": 1.67, "low": 1.661, "close": 1.661, "volume": 2590.19, "close_time": 1774238399999, "quote_volume": 4310.94234, "trades": 26, "taker_buy_base": 936.14, "taker_buy_quote": 1557.70263 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.663, "high": 1.665, "low": 1.657, "close": 1.66, "volume": 3415.01, "close_time": 1774241999999, "quote_volume": 5671.58112, "trades": 50, "taker_buy_base": 2191.21, "taker_buy_quote": 3637.81978 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.669, "high": 1.681, "low": 1.666, "close": 1.675, "volume": 5658.68, "close_time": 1774245599999, "quote_volume": 9472.94703, "trades": 63, "taker_buy_base": 2447.16, "taker_buy_quote": 4097.60717 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.668, "high": 1.668, "low": 1.649, "close": 1.66, "volume": 8185.8, "close_time": 1774249199999, "quote_volume": 13551.50631, "trades": 100, "taker_buy_base": 3004.02, "taker_buy_quote": 4975.92983 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.663, "high": 1.673, "low": 1.659, "close": 1.673, "volume": 3567.43, "close_time": 1774252799999, "quote_volume": 5940.4747, "trades": 48, "taker_buy_base": 922.75, "taker_buy_quote": 1535.80339 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.672, "high": 1.686, "low": 1.65, "close": 1.65, "volume": 29367.72, "close_time": 1774256399999, "quote_volume": 49065.72322, "trades": 178, "taker_buy_base": 23275.58, "taker_buy_quote": 38901.82636 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.655, "high": 1.656, "low": 1.638, "close": 1.642, "volume": 7260.43, "close_time": 1774259999999, "quote_volume": 11945.54264, "trades": 83, "taker_buy_base": 2800.13, "taker_buy_quote": 4603.58192 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.645, "high": 1.646, "low": 1.629, "close": 1.637, "volume": 10523.85, "close_time": 1774263599999, "quote_volume": 17251.37744, "trades": 112, "taker_buy_base": 5804.38, "taker_buy_quote": 9513.3438 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.642, "high": 1.775, "low": 1.641, "close": 1.684, "volume": 108900.65, "close_time": 1774267199999, "quote_volume": 187354.09286, "trades": 1324, "taker_buy_base": 61255.7, "taker_buy_quote": 105273.92735 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.684, "high": 1.697, "low": 1.673, "close": 1.688, "volume": 6689.94, "close_time": 1774270799999, "quote_volume": 11286.14617, "trades": 67, "taker_buy_base": 2483.58, "taker_buy_quote": 4193.58582 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.695, "high": 1.714, "low": 1.688, "close": 1.711, "volume": 11034.6, "close_time": 1774274399999, "quote_volume": 18726.84652, "trades": 136, "taker_buy_base": 8211.12, "taker_buy_quote": 13938.70037 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.713, "high": 1.718, "low": 1.698, "close": 1.707, "volume": 4720.67, "close_time": 1774277999999, "quote_volume": 8058.46744, "trades": 71, "taker_buy_base": 3038.37, "taker_buy_quote": 5186.34811 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.712, "high": 1.712, "low": 1.664, "close": 1.667, "volume": 6524.9, "close_time": 1774281599999, "quote_volume": 11038.43562, "trades": 102, "taker_buy_base": 3409.47, "taker_buy_quote": 5771.15261 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.667, "high": 1.67, "low": 1.654, "close": 1.67, "volume": 4308.61, "close_time": 1774285199999, "quote_volume": 7169.26126, "trades": 71, "taker_buy_base": 1921.57, "taker_buy_quote": 3199.88753 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.675, "high": 1.695, "low": 1.668, "close": 1.692, "volume": 3863.62, "close_time": 1774288799999, "quote_volume": 6516.69539, "trades": 63, "taker_buy_base": 1565.0, "taker_buy_quote": 2638.02145 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.689, "high": 1.698, "low": 1.681, "close": 1.695, "volume": 7533.09, "close_time": 1774292399999, "quote_volume": 12732.4957, "trades": 110, "taker_buy_base": 3589.69, "taker_buy_quote": 6068.7065 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.694, "high": 1.708, "low": 1.693, "close": 1.703, "volume": 3753.53, "close_time": 1774295999999, "quote_volume": 6390.57705, "trades": 82, "taker_buy_base": 1452.27, "taker_buy_quote": 2470.49359 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.703, "high": 1.722, "low": 1.702, "close": 1.716, "volume": 5390.61, "close_time": 1774299599999, "quote_volume": 9237.16002, "trades": 94, "taker_buy_base": 1864.49, "taker_buy_quote": 3193.8248 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.721, "high": 1.722, "low": 1.713, "close": 1.713, "volume": 2505.43, "close_time": 1774303199999, "quote_volume": 4306.96107, "trades": 36, "taker_buy_base": 1081.81, "taker_buy_quote": 1859.20915 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.708, "high": 1.709, "low": 1.705, "close": 1.705, "volume": 1641.05, "close_time": 1774306799999, "quote_volume": 2801.43022, "trades": 19, "taker_buy_base": 1466.66, "taker_buy_quote": 2504.02859 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.704, "high": 1.704, "low": 1.692, "close": 1.699, "volume": 3917.27, "close_time": 1774310399999, "quote_volume": 6643.4942, "trades": 48, "taker_buy_base": 2105.8, "taker_buy_quote": 3570.20555 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.697, "high": 1.698, "low": 1.67, "close": 1.671, "volume": 13737.4, "close_time": 1774313999999, "quote_volume": 23042.74314, "trades": 125, "taker_buy_base": 7519.44, "taker_buy_quote": 12623.85141 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.67, "high": 1.67, "low": 1.659, "close": 1.661, "volume": 1940.98, "close_time": 1774317599999, "quote_volume": 3234.51435, "trades": 30, "taker_buy_base": 1534.34, "taker_buy_quote": 2557.14234 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.661, "high": 1.661, "low": 1.654, "close": 1.659, "volume": 2257.33, "close_time": 1774321199999, "quote_volume": 3743.65412, "trades": 31, "taker_buy_base": 1709.68, "taker_buy_quote": 2835.13963 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.656, "high": 1.663, "low": 1.654, "close": 1.662, "volume": 2590.49, "close_time": 1774324799999, "quote_volume": 4296.88033, "trades": 36, "taker_buy_base": 1797.72, "taker_buy_quote": 2980.84923 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.662, "high": 1.671, "low": 1.662, "close": 1.665, "volume": 4371.68, "close_time": 1774328399999, "quote_volume": 7295.43646, "trades": 43, "taker_buy_base": 2688.98, "taker_buy_quote": 4486.55928 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.661, "high": 1.661, "low": 1.654, "close": 1.657, "volume": 3238.14, "close_time": 1774331999999, "quote_volume": 5367.80703, "trades": 41, "taker_buy_base": 1273.44, "taker_buy_quote": 2110.61649 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.653, "high": 1.662, "low": 1.652, "close": 1.661, "volume": 4049.76, "close_time": 1774335599999, "quote_volume": 6709.73693, "trades": 61, "taker_buy_base": 2775.27, "taker_buy_quote": 4597.083 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.658, "high": 1.677, "low": 1.658, "close": 1.673, "volume": 8632.8, "close_time": 1774339199999, "quote_volume": 14403.63079, "trades": 118, "taker_buy_base": 5900.4, "taker_buy_quote": 9850.89712 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.673, "high": 1.673, "low": 1.662, "close": 1.662, "volume": 3169.67, "close_time": 1774342799999, "quote_volume": 5281.60123, "trades": 53, "taker_buy_base": 1556.9, "taker_buy_quote": 2592.54804 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.662, "high": 1.671, "low": 1.652, "close": 1.67, "volume": 3025.17, "close_time": 1774346399999, "quote_volume": 5021.82161, "trades": 37, "taker_buy_base": 2169.46, "taker_buy_quote": 3598.83835 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.666, "high": 1.672, "low": 1.664, "close": 1.672, "volume": 1242.8, "close_time": 1774349999999, "quote_volume": 2072.51009, "trades": 22, "taker_buy_base": 501.67, "taker_buy_quote": 836.38637 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.67, "high": 1.697, "low": 1.666, "close": 1.695, "volume": 4324.5, "close_time": 1774353599999, "quote_volume": 7275.69081, "trades": 71, "taker_buy_base": 2991.44, "taker_buy_quote": 5035.42506 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.694, "high": 1.704, "low": 1.683, "close": 1.687, "volume": 10863.55, "close_time": 1774357199999, "quote_volume": 18382.48286, "trades": 100, "taker_buy_base": 2310.18, "taker_buy_quote": 3904.0573 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.688, "high": 1.695, "low": 1.673, "close": 1.676, "volume": 4835.3, "close_time": 1774360799999, "quote_volume": 8136.5495, "trades": 61, "taker_buy_base": 2183.45, "taker_buy_quote": 3679.81069 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.68, "high": 1.716, "low": 1.674, "close": 1.715, "volume": 22286.4, "close_time": 1774364399999, "quote_volume": 37778.29198, "trades": 235, "taker_buy_base": 8736.63, "taker_buy_quote": 14808.26504 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.716, "high": 1.721, "low": 1.706, "close": 1.716, "volume": 9572.92, "close_time": 1774367999999, "quote_volume": 16414.10516, "trades": 110, "taker_buy_base": 5762.19, "taker_buy_quote": 9880.14343 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.714, "high": 1.718, "low": 1.691, "close": 1.701, "volume": 3274.21, "close_time": 1774371599999, "quote_volume": 5584.26066, "trades": 50, "taker_buy_base": 2095.37, "taker_buy_quote": 3572.76219 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.702, "high": 1.707, "low": 1.689, "close": 1.697, "volume": 7102.37, "close_time": 1774375199999, "quote_volume": 12063.27251, "trades": 74, "taker_buy_base": 3609.75, "taker_buy_quote": 6124.91068 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.695, "high": 1.717, "low": 1.695, "close": 1.705, "volume": 6632.74, "close_time": 1774378799999, "quote_volume": 11313.45684, "trades": 76, "taker_buy_base": 3967.82, "taker_buy_quote": 6762.64171 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.714, "high": 1.716, "low": 1.692, "close": 1.695, "volume": 2585.97, "close_time": 1774382399999, "quote_volume": 4407.26034, "trades": 41, "taker_buy_base": 717.68, "taker_buy_quote": 1221.4775 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.696, "high": 1.707, "low": 1.681, "close": 1.707, "volume": 9718.45, "close_time": 1774385999999, "quote_volume": 16457.19031, "trades": 96, "taker_buy_base": 4476.84, "taker_buy_quote": 7587.47332 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.705, "high": 1.768, "low": 1.698, "close": 1.76, "volume": 8972.99, "close_time": 1774389599999, "quote_volume": 15555.92037, "trades": 120, "taker_buy_base": 4540.47, "taker_buy_quote": 7870.30531 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.755, "high": 1.769, "low": 1.739, "close": 1.742, "volume": 13232.57, "close_time": 1774393199999, "quote_volume": 23213.66231, "trades": 145, "taker_buy_base": 7819.03, "taker_buy_quote": 13739.86739 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.75, "high": 1.761, "low": 1.748, "close": 1.754, "volume": 5336.36, "close_time": 1774396799999, "quote_volume": 9347.92273, "trades": 58, "taker_buy_base": 2581.68, "taker_buy_quote": 4523.13732 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.756, "high": 1.775, "low": 1.754, "close": 1.764, "volume": 7098.33, "close_time": 1774400399999, "quote_volume": 12538.36766, "trades": 95, "taker_buy_base": 3879.98, "taker_buy_quote": 6853.04109 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.761, "high": 1.772, "low": 1.756, "close": 1.768, "volume": 3549.67, "close_time": 1774403999999, "quote_volume": 6269.1956, "trades": 42, "taker_buy_base": 1036.87, "taker_buy_quote": 1828.92833 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.766, "high": 1.766, "low": 1.746, "close": 1.761, "volume": 8633.75, "close_time": 1774407599999, "quote_volume": 15144.67748, "trades": 98, "taker_buy_base": 4023.51, "taker_buy_quote": 7061.74552 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.761, "high": 1.761, "low": 1.745, "close": 1.746, "volume": 3916.69, "close_time": 1774411199999, "quote_volume": 6850.7338, "trades": 52, "taker_buy_base": 2831.21, "taker_buy_quote": 4951.23369 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.744, "high": 1.756, "low": 1.744, "close": 1.749, "volume": 1683.43, "close_time": 1774414799999, "quote_volume": 2942.8986, "trades": 20, "taker_buy_base": 1368.35, "taker_buy_quote": 2390.8293 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.749, "high": 1.753, "low": 1.74, "close": 1.741, "volume": 3622.5, "close_time": 1774418399999, "quote_volume": 6328.21727, "trades": 53, "taker_buy_base": 3069.67, "taker_buy_quote": 5361.81898 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.739, "high": 1.743, "low": 1.718, "close": 1.719, "volume": 7487.6, "close_time": 1774421999999, "quote_volume": 12961.16816, "trades": 101, "taker_buy_base": 5410.21, "taker_buy_quote": 9367.68811 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.717, "high": 1.721, "low": 1.707, "close": 1.708, "volume": 8169.73, "close_time": 1774425599999, "quote_volume": 14001.43707, "trades": 120, "taker_buy_base": 5483.51, "taker_buy_quote": 9398.40411 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.71, "high": 1.728, "low": 1.709, "close": 1.718, "volume": 3631.31, "close_time": 1774429199999, "quote_volume": 6230.91532, "trades": 51, "taker_buy_base": 2699.44, "taker_buy_quote": 4631.08371 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.714, "high": 1.728, "low": 1.713, "close": 1.722, "volume": 3432.26, "close_time": 1774432799999, "quote_volume": 5898.70553, "trades": 47, "taker_buy_base": 1777.16, "taker_buy_quote": 3053.32873 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.723, "high": 1.752, "low": 1.722, "close": 1.747, "volume": 10214.43, "close_time": 1774436399999, "quote_volume": 17807.89429, "trades": 142, "taker_buy_base": 6237.4, "taker_buy_quote": 10878.21683 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.747, "high": 1.747, "low": 1.717, "close": 1.735, "volume": 11865.18, "close_time": 1774439999999, "quote_volume": 20543.03492, "trades": 133, "taker_buy_base": 5321.98, "taker_buy_quote": 9198.11434 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.737, "high": 1.743, "low": 1.717, "close": 1.732, "volume": 4976.06, "close_time": 1774443599999, "quote_volume": 8614.1083, "trades": 53, "taker_buy_base": 3175.22, "taker_buy_quote": 5493.49074 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.729, "high": 1.761, "low": 1.729, "close": 1.746, "volume": 7279.84, "close_time": 1774447199999, "quote_volume": 12712.05688, "trades": 111, "taker_buy_base": 4116.47, "taker_buy_quote": 7186.07272 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.746, "high": 1.748, "low": 1.737, "close": 1.744, "volume": 4614.04, "close_time": 1774450799999, "quote_volume": 8033.55953, "trades": 59, "taker_buy_base": 1496.53, "taker_buy_quote": 2605.18125 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.743, "high": 1.744, "low": 1.722, "close": 1.725, "volume": 6588.79, "close_time": 1774454399999, "quote_volume": 11407.93853, "trades": 81, "taker_buy_base": 2665.92, "taker_buy_quote": 4613.47131 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.725, "high": 1.752, "low": 1.725, "close": 1.742, "volume": 5474.75, "close_time": 1774457999999, "quote_volume": 9534.25028, "trades": 74, "taker_buy_base": 2481.98, "taker_buy_quote": 4315.09017 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.742, "high": 1.746, "low": 1.716, "close": 1.719, "volume": 11077.6, "close_time": 1774461599999, "quote_volume": 19196.69312, "trades": 140, "taker_buy_base": 2643.18, "taker_buy_quote": 4564.1929 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.722, "high": 1.734, "low": 1.72, "close": 1.726, "volume": 5467.77, "close_time": 1774465199999, "quote_volume": 9448.777, "trades": 74, "taker_buy_base": 3241.4, "taker_buy_quote": 5602.11493 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.724, "high": 1.734, "low": 1.724, "close": 1.727, "volume": 2620.31, "close_time": 1774468799999, "quote_volume": 4534.68532, "trades": 48, "taker_buy_base": 1582.42, "taker_buy_quote": 2737.96639 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.729, "high": 1.731, "low": 1.716, "close": 1.725, "volume": 4517.56, "close_time": 1774472399999, "quote_volume": 7769.7086, "trades": 44, "taker_buy_base": 2448.26, "taker_buy_quote": 4208.68775 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.722, "high": 1.725, "low": 1.715, "close": 1.715, "volume": 2590.07, "close_time": 1774475999999, "quote_volume": 4449.606, "trades": 27, "taker_buy_base": 2020.44, "taker_buy_quote": 3469.27642 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.716, "high": 1.719, "low": 1.708, "close": 1.711, "volume": 3666.97, "close_time": 1774479599999, "quote_volume": 6280.19328, "trades": 52, "taker_buy_base": 2429.16, "taker_buy_quote": 4159.28636 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.713, "high": 1.714, "low": 1.709, "close": 1.71, "volume": 2227.6, "close_time": 1774483199999, "quote_volume": 3813.64613, "trades": 27, "taker_buy_base": 683.02, "taker_buy_quote": 1169.57352 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.707, "high": 1.707, "low": 1.697, "close": 1.701, "volume": 3281.33, "close_time": 1774486799999, "quote_volume": 5587.3628, "trades": 44, "taker_buy_base": 2200.34, "taker_buy_quote": 3747.66961 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.702, "high": 1.702, "low": 1.686, "close": 1.686, "volume": 3438.62, "close_time": 1774490399999, "quote_volume": 5824.58457, "trades": 67, "taker_buy_base": 2499.21, "taker_buy_quote": 4231.60342 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.685, "high": 1.685, "low": 1.676, "close": 1.68, "volume": 2153.31, "close_time": 1774493999999, "quote_volume": 3620.86748, "trades": 38, "taker_buy_base": 1503.76, "taker_buy_quote": 2529.34353 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.676, "high": 1.684, "low": 1.674, "close": 1.681, "volume": 3839.97, "close_time": 1774497599999, "quote_volume": 6444.58458, "trades": 45, "taker_buy_base": 1699.79, "taker_buy_quote": 2855.10655 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.679, "high": 1.68, "low": 1.675, "close": 1.675, "volume": 2274.14, "close_time": 1774501199999, "quote_volume": 3813.67549, "trades": 23, "taker_buy_base": 447.66, "taker_buy_quote": 750.83253 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.674, "high": 1.674, "low": 1.657, "close": 1.657, "volume": 4880.45, "close_time": 1774504799999, "quote_volume": 8120.33878, "trades": 60, "taker_buy_base": 727.86, "taker_buy_quote": 1212.1011 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.66, "high": 1.664, "low": 1.658, "close": 1.663, "volume": 2254.14, "close_time": 1774508399999, "quote_volume": 3742.05763, "trades": 28, "taker_buy_base": 1700.98, "taker_buy_quote": 2823.66713 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.666, "high": 1.671, "low": 1.664, "close": 1.67, "volume": 1912.02, "close_time": 1774511999999, "quote_volume": 3190.7752, "trades": 38, "taker_buy_base": 933.13, "taker_buy_quote": 1557.65018 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.67, "high": 1.67, "low": 1.646, "close": 1.65, "volume": 7666.81, "close_time": 1774515599999, "quote_volume": 12681.09616, "trades": 105, "taker_buy_base": 5811.68, "taker_buy_quote": 9600.78463 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.647, "high": 1.649, "low": 1.617, "close": 1.617, "volume": 13391.41, "close_time": 1774519199999, "quote_volume": 21835.36711, "trades": 175, "taker_buy_base": 7437.9, "taker_buy_quote": 12132.53284 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.617, "high": 1.625, "low": 1.609, "close": 1.625, "volume": 6509.44, "close_time": 1774522799999, "quote_volume": 10532.52695, "trades": 72, "taker_buy_base": 2684.19, "taker_buy_quote": 4340.85043 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.627, "high": 1.638, "low": 1.623, "close": 1.635, "volume": 4964.82, "close_time": 1774526399999, "quote_volume": 8103.91433, "trades": 73, "taker_buy_base": 2613.16, "taker_buy_quote": 4265.02524 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.637, "high": 1.65, "low": 1.635, "close": 1.645, "volume": 6000.49, "close_time": 1774529999999, "quote_volume": 9866.73638, "trades": 96, "taker_buy_base": 2227.32, "taker_buy_quote": 3660.73714 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.65, "high": 1.66, "low": 1.647, "close": 1.647, "volume": 6899.18, "close_time": 1774533599999, "quote_volume": 11403.8723, "trades": 76, "taker_buy_base": 3361.06, "taker_buy_quote": 5560.75651 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.649, "high": 1.651, "low": 1.636, "close": 1.637, "volume": 1999.13, "close_time": 1774537199999, "quote_volume": 3287.76392, "trades": 34, "taker_buy_base": 1676.68, "taker_buy_quote": 2757.98122 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.635, "high": 1.643, "low": 1.609, "close": 1.638, "volume": 13142.2, "close_time": 1774540799999, "quote_volume": 21373.18668, "trades": 158, "taker_buy_base": 7948.63, "taker_buy_quote": 12901.65355 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.644, "high": 1.644, "low": 1.6, "close": 1.61, "volume": 36535.4, "close_time": 1774544399999, "quote_volume": 59013.32343, "trades": 253, "taker_buy_base": 19382.02, "taker_buy_quote": 31235.38366 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.611, "high": 1.614, "low": 1.604, "close": 1.606, "volume": 6616.6, "close_time": 1774547999999, "quote_volume": 10644.67589, "trades": 84, "taker_buy_base": 4763.46, "taker_buy_quote": 7665.55825 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.607, "high": 1.614, "low": 1.601, "close": 1.604, "volume": 7410.29, "close_time": 1774551599999, "quote_volume": 11903.28777, "trades": 83, "taker_buy_base": 3517.21, "taker_buy_quote": 5655.02506 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.606, "high": 1.607, "low": 1.602, "close": 1.603, "volume": 2137.23, "close_time": 1774555199999, "quote_volume": 3428.78637, "trades": 31, "taker_buy_base": 1261.76, "taker_buy_quote": 2025.3101 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.603, "high": 1.619, "low": 1.603, "close": 1.608, "volume": 8172.25, "close_time": 1774558799999, "quote_volume": 13178.3524, "trades": 92, "taker_buy_base": 5480.0, "taker_buy_quote": 8836.11361 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.604, "high": 1.604, "low": 1.573, "close": 1.579, "volume": 12418.8, "close_time": 1774562399999, "quote_volume": 19648.9852, "trades": 142, "taker_buy_base": 7513.77, "taker_buy_quote": 11882.27909 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.577, "high": 1.578, "low": 1.56, "close": 1.562, "volume": 9989.18, "close_time": 1774565999999, "quote_volume": 15675.11373, "trades": 80, "taker_buy_base": 8537.04, "taker_buy_quote": 13398.15656 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.563, "high": 1.565, "low": 1.549, "close": 1.558, "volume": 16913.69, "close_time": 1774569599999, "quote_volume": 26304.80125, "trades": 155, "taker_buy_base": 9482.86, "taker_buy_quote": 14754.8388 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.56, "high": 1.562, "low": 1.551, "close": 1.557, "volume": 5258.98, "close_time": 1774573199999, "quote_volume": 8188.18587, "trades": 56, "taker_buy_base": 1273.79, "taker_buy_quote": 1984.61597 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.557, "high": 1.557, "low": 1.548, "close": 1.552, "volume": 9781.84, "close_time": 1774576799999, "quote_volume": 15187.28544, "trades": 115, "taker_buy_base": 8407.96, "taker_buy_quote": 13055.64599 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.555, "high": 1.565, "low": 1.555, "close": 1.563, "volume": 1812.57, "close_time": 1774580399999, "quote_volume": 2827.38806, "trades": 28, "taker_buy_base": 274.4, "taker_buy_quote": 428.8059 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.565, "high": 1.566, "low": 1.554, "close": 1.554, "volume": 2373.66, "close_time": 1774583999999, "quote_volume": 3707.02975, "trades": 41, "taker_buy_base": 1412.22, "taker_buy_quote": 2205.31718 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.557, "high": 1.575, "low": 1.539, "close": 1.568, "volume": 10849.69, "close_time": 1774587599999, "quote_volume": 16920.76457, "trades": 131, "taker_buy_base": 6007.45, "taker_buy_quote": 9370.38857 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.574, "high": 1.59, "low": 1.574, "close": 1.584, "volume": 3616.17, "close_time": 1774591199999, "quote_volume": 5713.49134, "trades": 51, "taker_buy_base": 2528.09, "taker_buy_quote": 3995.41676 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.583, "high": 1.6, "low": 1.577, "close": 1.594, "volume": 32308.59, "close_time": 1774594799999, "quote_volume": 51569.96247, "trades": 165, "taker_buy_base": 12824.39, "taker_buy_quote": 20454.95016 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.596, "high": 1.6, "low": 1.586, "close": 1.593, "volume": 4173.05, "close_time": 1774598399999, "quote_volume": 6648.3723, "trades": 56, "taker_buy_base": 2608.29, "taker_buy_quote": 4154.93225 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.595, "high": 1.596, "low": 1.562, "close": 1.572, "volume": 11082.19, "close_time": 1774601999999, "quote_volume": 17479.39785, "trades": 150, "taker_buy_base": 5812.19, "taker_buy_quote": 9146.97994 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.574, "high": 1.575, "low": 1.56, "close": 1.561, "volume": 10424.74, "close_time": 1774605599999, "quote_volume": 16368.30669, "trades": 74, "taker_buy_base": 6091.27, "taker_buy_quote": 9555.38972 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.558, "high": 1.559, "low": 1.516, "close": 1.517, "volume": 32772.82, "close_time": 1774609199999, "quote_volume": 50581.00337, "trades": 254, "taker_buy_base": 19821.1, "taker_buy_quote": 30668.92463 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.517, "high": 1.526, "low": 1.508, "close": 1.51, "volume": 17055.05, "close_time": 1774612799999, "quote_volume": 25892.41248, "trades": 149, "taker_buy_base": 10375.39, "taker_buy_quote": 15755.07957 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.51, "high": 1.516, "low": 1.506, "close": 1.511, "volume": 13882.18, "close_time": 1774616399999, "quote_volume": 20987.17968, "trades": 95, "taker_buy_base": 7663.75, "taker_buy_quote": 11585.47881 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.513, "high": 1.513, "low": 1.488, "close": 1.49, "volume": 15578.69, "close_time": 1774619999999, "quote_volume": 23366.21227, "trades": 166, "taker_buy_base": 5891.15, "taker_buy_quote": 8829.06498 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.491, "high": 1.503, "low": 1.477, "close": 1.495, "volume": 19213.73, "close_time": 1774623599999, "quote_volume": 28538.27451, "trades": 162, "taker_buy_base": 5732.1, "taker_buy_quote": 8544.90907 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.497, "high": 1.522, "low": 1.495, "close": 1.522, "volume": 7695.36, "close_time": 1774627199999, "quote_volume": 11586.05745, "trades": 121, "taker_buy_base": 2855.13, "taker_buy_quote": 4306.20086 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.518, "high": 1.52, "low": 1.486, "close": 1.49, "volume": 18291.59, "close_time": 1774630799999, "quote_volume": 27388.16951, "trades": 211, "taker_buy_base": 11652.29, "taker_buy_quote": 17434.05982 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.493, "high": 1.503, "low": 1.491, "close": 1.493, "volume": 3627.19, "close_time": 1774634399999, "quote_volume": 5417.07016, "trades": 43, "taker_buy_base": 1999.49, "taker_buy_quote": 2986.14249 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.493, "high": 1.5, "low": 1.493, "close": 1.493, "volume": 2934.42, "close_time": 1774637999999, "quote_volume": 4393.66024, "trades": 36, "taker_buy_base": 1399.83, "taker_buy_quote": 2095.41721 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.488, "high": 1.49, "low": 1.478, "close": 1.483, "volume": 11496.03, "close_time": 1774641599999, "quote_volume": 17079.74813, "trades": 133, "taker_buy_base": 9454.01, "taker_buy_quote": 14048.08668 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.479, "high": 1.487, "low": 1.474, "close": 1.487, "volume": 4980.3, "close_time": 1774645199999, "quote_volume": 7384.4141, "trades": 69, "taker_buy_base": 2712.92, "taker_buy_quote": 4021.89417 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.487, "high": 1.495, "low": 1.487, "close": 1.488, "volume": 2407.59, "close_time": 1774648799999, "quote_volume": 3590.94921, "trades": 41, "taker_buy_base": 905.18, "taker_buy_quote": 1350.47262 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.49, "high": 1.5, "low": 1.486, "close": 1.5, "volume": 5586.5, "close_time": 1774652399999, "quote_volume": 8311.56782, "trades": 37, "taker_buy_base": 4281.82, "taker_buy_quote": 6366.78655 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.489, "high": 1.489, "low": 1.483, "close": 1.488, "volume": 3766.45, "close_time": 1774655999999, "quote_volume": 5595.0745, "trades": 22, "taker_buy_base": 3534.88, "taker_buy_quote": 5250.46577 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.491, "high": 1.493, "low": 1.487, "close": 1.487, "volume": 1688.33, "close_time": 1774659599999, "quote_volume": 2516.5761, "trades": 24, "taker_buy_base": 830.22, "taker_buy_quote": 1237.41259 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.49, "high": 1.49, "low": 1.474, "close": 1.482, "volume": 6096.16, "close_time": 1774663199999, "quote_volume": 9018.87754, "trades": 63, "taker_buy_base": 5227.7, "taker_buy_quote": 7731.44916 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.488, "high": 1.489, "low": 1.482, "close": 1.487, "volume": 1065.42, "close_time": 1774666799999, "quote_volume": 1582.91257, "trades": 13, "taker_buy_base": 784.27, "taker_buy_quote": 1165.57377 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.488, "high": 1.503, "low": 1.488, "close": 1.502, "volume": 1696.3, "close_time": 1774670399999, "quote_volume": 2538.51022, "trades": 31, "taker_buy_base": 118.31, "taker_buy_quote": 177.05797 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.501, "high": 1.507, "low": 1.501, "close": 1.504, "volume": 795.51, "close_time": 1774673999999, "quote_volume": 1196.09782, "trades": 15, "taker_buy_base": 432.61, "taker_buy_quote": 650.41036 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.5, "high": 1.509, "low": 1.5, "close": 1.509, "volume": 3333.95, "close_time": 1774677599999, "quote_volume": 5013.82342, "trades": 36, "taker_buy_base": 1797.23, "taker_buy_quote": 2702.4923 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.511, "high": 1.52, "low": 1.506, "close": 1.518, "volume": 1408.24, "close_time": 1774681199999, "quote_volume": 2132.06569, "trades": 19, "taker_buy_base": 977.05, "taker_buy_quote": 1481.2312 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.517, "high": 1.521, "low": 1.51, "close": 1.521, "volume": 3578.83, "close_time": 1774684799999, "quote_volume": 5420.42545, "trades": 45, "taker_buy_base": 2259.85, "taker_buy_quote": 3419.62143 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.518, "high": 1.521, "low": 1.516, "close": 1.517, "volume": 1019.22, "close_time": 1774688399999, "quote_volume": 1546.93812, "trades": 19, "taker_buy_base": 583.21, "taker_buy_quote": 885.49103 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.515, "high": 1.519, "low": 1.505, "close": 1.514, "volume": 5422.84, "close_time": 1774691999999, "quote_volume": 8202.07284, "trades": 83, "taker_buy_base": 2522.98, "taker_buy_quote": 3817.13394 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.515, "high": 1.522, "low": 1.504, "close": 1.505, "volume": 4255.75, "close_time": 1774695599999, "quote_volume": 6437.72573, "trades": 84, "taker_buy_base": 2705.07, "taker_buy_quote": 4090.75425 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.504, "high": 1.506, "low": 1.503, "close": 1.506, "volume": 1576.29, "close_time": 1774699199999, "quote_volume": 2372.34089, "trades": 21, "taker_buy_base": 1311.29, "taker_buy_quote": 1973.76021 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.505, "high": 1.52, "low": 1.505, "close": 1.519, "volume": 2662.6, "close_time": 1774702799999, "quote_volume": 4024.63386, "trades": 70, "taker_buy_base": 681.1, "taker_buy_quote": 1029.09539 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.517, "high": 1.543, "low": 1.515, "close": 1.543, "volume": 5323.96, "close_time": 1774706399999, "quote_volume": 8132.65931, "trades": 95, "taker_buy_base": 1794.03, "taker_buy_quote": 2743.01018 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.541, "high": 1.542, "low": 1.528, "close": 1.528, "volume": 2314.99, "close_time": 1774709999999, "quote_volume": 3557.22485, "trades": 39, "taker_buy_base": 813.39, "taker_buy_quote": 1247.91527 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.526, "high": 1.529, "low": 1.512, "close": 1.518, "volume": 9118.78, "close_time": 1774713599999, "quote_volume": 13858.3609, "trades": 113, "taker_buy_base": 7769.71, "taker_buy_quote": 11805.33989 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.515, "high": 1.522, "low": 1.514, "close": 1.516, "volume": 972.44, "close_time": 1774717199999, "quote_volume": 1477.56104, "trades": 28, "taker_buy_base": 571.04, "taker_buy_quote": 867.4796 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.515, "high": 1.515, "low": 1.498, "close": 1.499, "volume": 12067.14, "close_time": 1774720799999, "quote_volume": 18170.29174, "trades": 186, "taker_buy_base": 4141.11, "taker_buy_quote": 6232.36103 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.499, "high": 1.5, "low": 1.494, "close": 1.496, "volume": 5850.48, "close_time": 1774724399999, "quote_volume": 8761.15061, "trades": 98, "taker_buy_base": 2293.74, "taker_buy_quote": 3435.91453 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.495, "high": 1.504, "low": 1.493, "close": 1.502, "volume": 1882.9, "close_time": 1774727999999, "quote_volume": 2825.56809, "trades": 41, "taker_buy_base": 609.06, "taker_buy_quote": 913.79736 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.505, "high": 1.514, "low": 1.504, "close": 1.506, "volume": 1787.56, "close_time": 1774731599999, "quote_volume": 2700.97136, "trades": 31, "taker_buy_base": 325.63, "taker_buy_quote": 492.25278 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.504, "high": 1.504, "low": 1.495, "close": 1.495, "volume": 238.66, "close_time": 1774735199999, "quote_volume": 357.73873, "trades": 6, "taker_buy_base": 100.0, "taker_buy_quote": 150.3 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.495, "high": 1.495, "low": 1.493, "close": 1.493, "volume": 252.83, "close_time": 1774738799999, "quote_volume": 377.87519, "trades": 3, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.491, "high": 1.491, "low": 1.483, "close": 1.489, "volume": 1075.52, "close_time": 1774742399999, "quote_volume": 1600.72471, "trades": 14, "taker_buy_base": 168.0, "taker_buy_quote": 250.152 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.499, "high": 1.499, "low": 1.492, "close": 1.492, "volume": 111.36, "close_time": 1774745999999, "quote_volume": 166.53888, "trades": 2, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.492, "high": 1.494, "low": 1.488, "close": 1.488, "volume": 906.45, "close_time": 1774749599999, "quote_volume": 1351.30663, "trades": 13, "taker_buy_base": 868.33, "taker_buy_quote": 1294.47327 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.488, "high": 1.494, "low": 1.488, "close": 1.493, "volume": 671.03, "close_time": 1774753199999, "quote_volume": 999.2743, "trades": 6, "taker_buy_base": 636.83, "taker_buy_quote": 948.18419 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.496, "high": 1.499, "low": 1.494, "close": 1.499, "volume": 66.01, "close_time": 1774756799999, "quote_volume": 98.65187, "trades": 3, "taker_buy_base": 10.33, "taker_buy_quote": 15.46595 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.502, "high": 1.506, "low": 1.501, "close": 1.506, "volume": 330.02, "close_time": 1774760399999, "quote_volume": 496.59804, "trades": 9, "taker_buy_base": 0.0, "taker_buy_quote": 0.0 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.491, "high": 1.493, "low": 1.49, "close": 1.493, "volume": 1206.77, "close_time": 1774763999999, "quote_volume": 1800.01751, "trades": 15, "taker_buy_base": 577.12, "taker_buy_quote": 861.00164 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.498, "high": 1.5, "low": 1.493, "close": 1.498, "volume": 2271.33, "close_time": 1774767599999, "quote_volume": 3401.03834, "trades": 43, "taker_buy_base": 504.3, "taker_buy_quote": 754.93196 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.493, "high": 1.498, "low": 1.492, "close": 1.498, "volume": 524.77, "close_time": 1774771199999, "quote_volume": 783.87955, "trades": 25, "taker_buy_base": 101.72, "taker_buy_quote": 152.06207 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.499, "high": 1.499, "low": 1.49, "close": 1.49, "volume": 593.44, "close_time": 1774774799999, "quote_volume": 886.99843, "trades": 15, "taker_buy_base": 80.68, "taker_buy_quote": 120.4916 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.492, "high": 1.492, "low": 1.486, "close": 1.487, "volume": 1140.24, "close_time": 1774778399999, "quote_volume": 1698.05077, "trades": 17, "taker_buy_base": 443.02, "taker_buy_quote": 658.85373 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.488, "high": 1.489, "low": 1.485, "close": 1.489, "volume": 91.07, "close_time": 1774781999999, "quote_volume": 135.39839, "trades": 10, "taker_buy_base": 51.6, "taker_buy_quote": 76.67413 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.491, "high": 1.495, "low": 1.49, "close": 1.493, "volume": 218.67, "close_time": 1774785599999, "quote_volume": 326.295, "trades": 14, "taker_buy_base": 6.2, "taker_buy_quote": 9.2566 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.494, "high": 1.497, "low": 1.49, "close": 1.49, "volume": 627.91, "close_time": 1774789199999, "quote_volume": 938.94934, "trades": 15, "taker_buy_base": 83.27, "taker_buy_quote": 124.27262 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.489, "high": 1.489, "low": 1.477, "close": 1.477, "volume": 803.76, "close_time": 1774792799999, "quote_volume": 1191.58869, "trades": 31, "taker_buy_base": 54.44, "taker_buy_quote": 80.59052 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.478, "high": 1.487, "low": 1.477, "close": 1.484, "volume": 3551.19, "close_time": 1774796399999, "quote_volume": 5266.03471, "trades": 47, "taker_buy_base": 791.35, "taker_buy_quote": 1172.89868 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.486, "high": 1.486, "low": 1.475, "close": 1.486, "volume": 981.97, "close_time": 1774799999999, "quote_volume": 1455.35134, "trades": 49, "taker_buy_base": 444.79, "taker_buy_quote": 659.85272 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.483, "high": 1.484, "low": 1.477, "close": 1.482, "volume": 1920.89, "close_time": 1774803599999, "quote_volume": 2843.10602, "trades": 27, "taker_buy_base": 1143.09, "taker_buy_quote": 1692.37359 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.48, "high": 1.49, "low": 1.479, "close": 1.488, "volume": 4368.24, "close_time": 1774807199999, "quote_volume": 6483.15262, "trades": 58, "taker_buy_base": 1316.26, "taker_buy_quote": 1954.13924 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.487, "high": 1.487, "low": 1.483, "close": 1.483, "volume": 1987.94, "close_time": 1774810799999, "quote_volume": 2951.13804, "trades": 18, "taker_buy_base": 71.57, "taker_buy_quote": 106.38299 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.479, "high": 1.482, "low": 1.476, "close": 1.476, "volume": 1006.57, "close_time": 1774814399999, "quote_volume": 1488.67288, "trades": 23, "taker_buy_base": 556.72, "taker_buy_quote": 823.44727 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.478, "high": 1.481, "low": 1.472, "close": 1.473, "volume": 4247.14, "close_time": 1774817999999, "quote_volume": 6267.16434, "trades": 39, "taker_buy_base": 2822.97, "taker_buy_quote": 4162.23921 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.472, "high": 1.477, "low": 1.472, "close": 1.477, "volume": 1301.55, "close_time": 1774821599999, "quote_volume": 1919.06738, "trades": 11, "taker_buy_base": 1079.04, "taker_buy_quote": 1591.42151 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.47, "high": 1.475, "low": 1.449, "close": 1.475, "volume": 3275.6, "close_time": 1774825199999, "quote_volume": 4786.85376, "trades": 39, "taker_buy_base": 1737.65, "taker_buy_quote": 2540.51886 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.476, "high": 1.481, "low": 1.47, "close": 1.475, "volume": 4501.55, "close_time": 1774828799999, "quote_volume": 6637.49386, "trades": 60, "taker_buy_base": 2552.44, "taker_buy_quote": 3766.1619 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.474, "high": 1.499, "low": 1.474, "close": 1.489, "volume": 1892.3, "close_time": 1774832399999, "quote_volume": 2825.10559, "trades": 34, "taker_buy_base": 1051.73, "taker_buy_quote": 1569.29986 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.498, "high": 1.503, "low": 1.493, "close": 1.498, "volume": 3331.3, "close_time": 1774835999999, "quote_volume": 4986.98068, "trades": 64, "taker_buy_base": 2282.37, "taker_buy_quote": 3416.61531 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.502, "high": 1.525, "low": 1.498, "close": 1.522, "volume": 4114.08, "close_time": 1774839599999, "quote_volume": 6235.14559, "trades": 81, "taker_buy_base": 1448.07, "taker_buy_quote": 2196.25223 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.522, "high": 1.532, "low": 1.515, "close": 1.528, "volume": 3354.03, "close_time": 1774843199999, "quote_volume": 5107.55692, "trades": 63, "taker_buy_base": 1226.2, "taker_buy_quote": 1871.93646 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.527, "high": 1.544, "low": 1.527, "close": 1.542, "volume": 2461.46, "close_time": 1774846799999, "quote_volume": 3776.84086, "trades": 49, "taker_buy_base": 1563.21, "taker_buy_quote": 2399.07694 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.541, "high": 1.562, "low": 1.539, "close": 1.543, "volume": 12264.74, "close_time": 1774850399999, "quote_volume": 19029.00275, "trades": 146, "taker_buy_base": 7336.68, "taker_buy_quote": 11391.8593 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.544, "high": 1.553, "low": 1.544, "close": 1.547, "volume": 1921.55, "close_time": 1774853999999, "quote_volume": 2974.27106, "trades": 48, "taker_buy_base": 1205.71, "taker_buy_quote": 1867.03775 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.549, "high": 1.57, "low": 1.549, "close": 1.562, "volume": 8963.34, "close_time": 1774857599999, "quote_volume": 13991.03941, "trades": 145, "taker_buy_base": 5146.43, "taker_buy_quote": 8034.71118 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.561, "high": 1.561, "low": 1.546, "close": 1.555, "volume": 8398.78, "close_time": 1774861199999, "quote_volume": 13043.69119, "trades": 128, "taker_buy_base": 5636.62, "taker_buy_quote": 8752.05836 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.551, "high": 1.551, "low": 1.538, "close": 1.539, "volume": 7187.07, "close_time": 1774864799999, "quote_volume": 11086.64848, "trades": 75, "taker_buy_base": 4632.04, "taker_buy_quote": 7142.48576 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.537, "high": 1.543, "low": 1.537, "close": 1.542, "volume": 1939.8, "close_time": 1774868399999, "quote_volume": 2986.24276, "trades": 36, "taker_buy_base": 1064.05, "taker_buy_quote": 1637.77467 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.542, "high": 1.574, "low": 1.533, "close": 1.533, "volume": 12887.07, "close_time": 1774871999999, "quote_volume": 19852.97401, "trades": 166, "taker_buy_base": 10479.72, "taker_buy_quote": 16149.75705 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.534, "high": 1.54, "low": 1.531, "close": 1.533, "volume": 4978.35, "close_time": 1774875599999, "quote_volume": 7639.07941, "trades": 91, "taker_buy_base": 3158.19, "taker_buy_quote": 4845.21287 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.533, "high": 1.541, "low": 1.521, "close": 1.522, "volume": 4421.04, "close_time": 1774879199999, "quote_volume": 6769.40641, "trades": 95, "taker_buy_base": 715.12, "taker_buy_quote": 1092.76695 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.523, "high": 1.524, "low": 1.514, "close": 1.519, "volume": 2243.02, "close_time": 1774882799999, "quote_volume": 3409.70715, "trades": 36, "taker_buy_base": 403.36, "taker_buy_quote": 613.62689 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.522, "high": 1.522, "low": 1.515, "close": 1.517, "volume": 4111.49, "close_time": 1774886399999, "quote_volume": 6242.55791, "trades": 54, "taker_buy_base": 2454.06, "taker_buy_quote": 3725.17802 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.517, "high": 1.517, "low": 1.498, "close": 1.505, "volume": 10948.31, "close_time": 1774889999999, "quote_volume": 16488.16246, "trades": 173, "taker_buy_base": 6075.48, "taker_buy_quote": 9160.51874 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.507, "high": 1.507, "low": 1.494, "close": 1.5, "volume": 4378.11, "close_time": 1774893599999, "quote_volume": 6567.51373, "trades": 69, "taker_buy_base": 1597.57, "taker_buy_quote": 2397.51789 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.494, "high": 1.494, "low": 1.482, "close": 1.484, "volume": 3410.08, "close_time": 1774897199999, "quote_volume": 5072.82275, "trades": 57, "taker_buy_base": 1813.22, "taker_buy_quote": 2697.1109 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.484, "high": 1.484, "low": 1.473, "close": 1.479, "volume": 4546.54, "close_time": 1774900799999, "quote_volume": 6721.21584, "trades": 65, "taker_buy_base": 2047.09, "taker_buy_quote": 3025.11773 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.483, "high": 1.484, "low": 1.48, "close": 1.482, "volume": 1079.72, "close_time": 1774904399999, "quote_volume": 1600.04338, "trades": 16, "taker_buy_base": 654.82, "taker_buy_quote": 969.95385 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.48, "high": 1.495, "low": 1.477, "close": 1.485, "volume": 5287.9, "close_time": 1774907999999, "quote_volume": 7846.30923, "trades": 56, "taker_buy_base": 3870.99, "taker_buy_quote": 5740.77372 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.488, "high": 1.488, "low": 1.477, "close": 1.477, "volume": 2040.13, "close_time": 1774911599999, "quote_volume": 3020.20835, "trades": 20, "taker_buy_base": 970.14, "taker_buy_quote": 1436.73926 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.476, "high": 1.476, "low": 1.468, "close": 1.469, "volume": 2748.45, "close_time": 1774915199999, "quote_volume": 4042.99319, "trades": 32, "taker_buy_base": 1418.38, "taker_buy_quote": 2086.54375 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.47, "high": 1.477, "low": 1.464, "close": 1.474, "volume": 3234.17, "close_time": 1774918799999, "quote_volume": 4751.77236, "trades": 44, "taker_buy_base": 2654.92, "taker_buy_quote": 3899.32076 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.475, "high": 1.501, "low": 1.472, "close": 1.49, "volume": 12235.21, "close_time": 1774922399999, "quote_volume": 18181.63865, "trades": 165, "taker_buy_base": 10613.89, "taker_buy_quote": 15774.80414 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.492, "high": 1.506, "low": 1.492, "close": 1.499, "volume": 4095.77, "close_time": 1774925999999, "quote_volume": 6140.75456, "trades": 50, "taker_buy_base": 3206.11, "taker_buy_quote": 4805.02792 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.501, "high": 1.501, "low": 1.482, "close": 1.49, "volume": 3004.79, "close_time": 1774929599999, "quote_volume": 4471.88629, "trades": 45, "taker_buy_base": 1863.77, "taker_buy_quote": 2771.06233 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.492, "high": 1.492, "low": 1.481, "close": 1.486, "volume": 1403.83, "close_time": 1774933199999, "quote_volume": 2089.29058, "trades": 24, "taker_buy_base": 473.11, "taker_buy_quote": 703.30836 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.488, "high": 1.491, "low": 1.486, "close": 1.488, "volume": 3342.08, "close_time": 1774936799999, "quote_volume": 4973.41028, "trades": 29, "taker_buy_base": 2284.32, "taker_buy_quote": 3399.76276 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.488, "high": 1.49, "low": 1.478, "close": 1.486, "volume": 3779.84, "close_time": 1774940399999, "quote_volume": 5615.46251, "trades": 34, "taker_buy_base": 2502.75, "taker_buy_quote": 3719.4161 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.487, "high": 1.488, "low": 1.475, "close": 1.485, "volume": 1935.72, "close_time": 1774943999999, "quote_volume": 2869.02505, "trades": 24, "taker_buy_base": 945.31, "taker_buy_quote": 1402.26094 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.485, "high": 1.487, "low": 1.47, "close": 1.472, "volume": 1762.97, "close_time": 1774947599999, "quote_volume": 2608.49338, "trades": 31, "taker_buy_base": 1183.48, "taker_buy_quote": 1750.03981 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.47, "high": 1.475, "low": 1.45, "close": 1.454, "volume": 7373.85, "close_time": 1774951199999, "quote_volume": 10789.3656, "trades": 85, "taker_buy_base": 2900.6, "taker_buy_quote": 4240.46098 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.455, "high": 1.468, "low": 1.455, "close": 1.466, "volume": 5937.32, "close_time": 1774954799999, "quote_volume": 8693.39266, "trades": 68, "taker_buy_base": 2327.59, "taker_buy_quote": 3407.95214 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.468, "high": 1.478, "low": 1.466, "close": 1.47, "volume": 4988.83, "close_time": 1774958399999, "quote_volume": 7339.33518, "trades": 64, "taker_buy_base": 2507.41, "taker_buy_quote": 3687.22658 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.476, "high": 1.482, "low": 1.469, "close": 1.471, "volume": 2283.26, "close_time": 1774961999999, "quote_volume": 3364.55279, "trades": 29, "taker_buy_base": 1631.33, "taker_buy_quote": 2404.51666 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.47, "high": 1.495, "low": 1.47, "close": 1.485, "volume": 8622.39, "close_time": 1774965599999, "quote_volume": 12805.94346, "trades": 69, "taker_buy_base": 7337.63, "taker_buy_quote": 10902.05252 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.488, "high": 1.515, "low": 1.483, "close": 1.483, "volume": 6137.08, "close_time": 1774969199999, "quote_volume": 9178.67684, "trades": 85, "taker_buy_base": 3115.57, "taker_buy_quote": 4668.74288 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.489, "high": 1.502, "low": 1.489, "close": 1.49, "volume": 3102.93, "close_time": 1774972799999, "quote_volume": 4648.51303, "trades": 29, "taker_buy_base": 1566.72, "taker_buy_quote": 2346.80286 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.498, "high": 1.539, "low": 1.498, "close": 1.528, "volume": 12960.83, "close_time": 1774976399999, "quote_volume": 19803.82459, "trades": 118, "taker_buy_base": 10455.44, "taker_buy_quote": 15998.55993 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.529, "high": 1.534, "low": 1.51, "close": 1.512, "volume": 6593.48, "close_time": 1774979999999, "quote_volume": 10033.02004, "trades": 77, "taker_buy_base": 4419.73, "taker_buy_quote": 6722.28725 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.514, "high": 1.524, "low": 1.513, "close": 1.521, "volume": 3389.95, "close_time": 1774983599999, "quote_volume": 5151.34458, "trades": 59, "taker_buy_base": 2896.74, "taker_buy_quote": 4401.25134 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.523, "high": 1.525, "low": 1.504, "close": 1.506, "volume": 4595.06, "close_time": 1774987199999, "quote_volume": 6951.25075, "trades": 68, "taker_buy_base": 3019.93, "taker_buy_quote": 4558.01971 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.505, "high": 1.516, "low": 1.505, "close": 1.514, "volume": 5741.92, "close_time": 1774990799999, "quote_volume": 8669.60721, "trades": 55, "taker_buy_base": 4647.28, "taker_buy_quote": 7015.62498 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.518, "high": 1.529, "low": 1.508, "close": 1.529, "volume": 2685.44, "close_time": 1774994399999, "quote_volume": 4069.09633, "trades": 25, "taker_buy_base": 1038.5, "taker_buy_quote": 1576.1771 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.527, "high": 1.538, "low": 1.527, "close": 1.532, "volume": 1286.27, "close_time": 1774997999999, "quote_volume": 1971.61927, "trades": 15, "taker_buy_base": 727.08, "taker_buy_quote": 1115.46516 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.53, "high": 1.541, "low": 1.527, "close": 1.535, "volume": 1136.08, "close_time": 1775001599999, "quote_volume": 1742.37494, "trades": 18, "taker_buy_base": 594.26, "taker_buy_quote": 911.37696 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.539, "high": 1.551, "low": 1.539, "close": 1.551, "volume": 1631.92, "close_time": 1775005199999, "quote_volume": 2522.75839, "trades": 17, "taker_buy_base": 485.01, "taker_buy_quote": 749.28061 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.547, "high": 1.547, "low": 1.541, "close": 1.541, "volume": 61.76, "close_time": 1775008799999, "quote_volume": 95.20912, "trades": 3, "taker_buy_base": 6.16, "taker_buy_quote": 9.52952 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.544, "high": 1.546, "low": 1.541, "close": 1.545, "volume": 1032.23, "close_time": 1775012399999, "quote_volume": 1594.72572, "trades": 15, "taker_buy_base": 63.5, "taker_buy_quote": 98.10137 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.547, "high": 1.559, "low": 1.547, "close": 1.553, "volume": 2921.92, "close_time": 1775015999999, "quote_volume": 4544.18667, "trades": 42, "taker_buy_base": 1199.3, "taker_buy_quote": 1864.07059 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.553, "high": 1.56, "low": 1.552, "close": 1.555, "volume": 3491.74, "close_time": 1775019599999, "quote_volume": 5434.75314, "trades": 58, "taker_buy_base": 1909.92, "taker_buy_quote": 2973.81786 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.553, "high": 1.581, "low": 1.552, "close": 1.569, "volume": 6190.95, "close_time": 1775023199999, "quote_volume": 9711.59228, "trades": 71, "taker_buy_base": 3174.69, "taker_buy_quote": 4972.06096 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.572, "high": 1.609, "low": 1.572, "close": 1.609, "volume": 6394.39, "close_time": 1775026799999, "quote_volume": 10204.31697, "trades": 80, "taker_buy_base": 3900.36, "taker_buy_quote": 6224.96216 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.605, "high": 1.608, "low": 1.589, "close": 1.592, "volume": 10108.96, "close_time": 1775030399999, "quote_volume": 16149.71571, "trades": 97, "taker_buy_base": 4182.18, "taker_buy_quote": 6688.028 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.595, "high": 1.598, "low": 1.588, "close": 1.59, "volume": 1826.85, "close_time": 1775033999999, "quote_volume": 2909.86798, "trades": 37, "taker_buy_base": 737.69, "taker_buy_quote": 1174.67873 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.594, "high": 1.623, "low": 1.593, "close": 1.62, "volume": 14620.07, "close_time": 1775037599999, "quote_volume": 23492.04516, "trades": 139, "taker_buy_base": 6228.52, "taker_buy_quote": 10027.6892 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.62, "high": 1.654, "low": 1.615, "close": 1.651, "volume": 28158.91, "close_time": 1775041199999, "quote_volume": 46177.66116, "trades": 311, "taker_buy_base": 12700.84, "taker_buy_quote": 20860.80842 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.65, "high": 1.674, "low": 1.65, "close": 1.672, "volume": 19445.93, "close_time": 1775044799999, "quote_volume": 32334.9769, "trades": 244, "taker_buy_base": 6584.48, "taker_buy_quote": 10948.86059 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.669, "high": 1.699, "low": 1.663, "close": 1.689, "volume": 20073.91, "close_time": 1775048399999, "quote_volume": 33731.2829, "trades": 252, "taker_buy_base": 7311.73, "taker_buy_quote": 12286.6469 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.69, "high": 1.69, "low": 1.572, "close": 1.574, "volume": 38125.81, "close_time": 1775051999999, "quote_volume": 62003.55387, "trades": 471, "taker_buy_base": 21680.57, "taker_buy_quote": 35288.18997 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.577, "high": 1.604, "low": 1.549, "close": 1.579, "volume": 22607.25, "close_time": 1775055599999, "quote_volume": 35566.14682, "trades": 288, "taker_buy_base": 11358.21, "taker_buy_quote": 17799.40105 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.582, "high": 1.583, "low": 1.569, "close": 1.572, "volume": 8008.93, "close_time": 1775059199999, "quote_volume": 12611.21877, "trades": 98, "taker_buy_base": 4417.1, "taker_buy_quote": 6955.4653 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.57, "high": 1.575, "low": 1.559, "close": 1.568, "volume": 12078.29, "close_time": 1775062799999, "quote_volume": 18909.72795, "trades": 121, "taker_buy_base": 6027.32, "taker_buy_quote": 9430.70223 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.569, "high": 1.581, "low": 1.555, "close": 1.557, "volume": 4701.1, "close_time": 1775066399999, "quote_volume": 7368.12773, "trades": 53, "taker_buy_base": 2713.09, "taker_buy_quote": 4253.93119 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.553, "high": 1.557, "low": 1.543, "close": 1.544, "volume": 10284.05, "close_time": 1775069999999, "quote_volume": 15949.40708, "trades": 89, "taker_buy_base": 3162.47, "taker_buy_quote": 4907.1558 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.551, "high": 1.551, "low": 1.533, "close": 1.545, "volume": 14131.19, "close_time": 1775073599999, "quote_volume": 21759.14405, "trades": 104, "taker_buy_base": 4949.55, "taker_buy_quote": 7640.1609 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.537, "high": 1.543, "low": 1.533, "close": 1.54, "volume": 3620.59, "close_time": 1775077199999, "quote_volume": 5560.53439, "trades": 48, "taker_buy_base": 2749.78, "taker_buy_quote": 4223.26586 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.537, "high": 1.544, "low": 1.537, "close": 1.538, "volume": 3610.33, "close_time": 1775080799999, "quote_volume": 5558.09517, "trades": 47, "taker_buy_base": 3067.98, "taker_buy_quote": 4723.53056 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.54, "high": 1.54, "low": 1.53, "close": 1.532, "volume": 2845.76, "close_time": 1775084399999, "quote_volume": 4360.58884, "trades": 49, "taker_buy_base": 2159.33, "taker_buy_quote": 3308.87212 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.53, "high": 1.531, "low": 1.525, "close": 1.528, "volume": 1579.79, "close_time": 1775087999999, "quote_volume": 2416.04004, "trades": 27, "taker_buy_base": 1308.25, "taker_buy_quote": 2000.52917 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.529, "high": 1.544, "low": 1.521, "close": 1.543, "volume": 5330.66, "close_time": 1775091599999, "quote_volume": 8146.95133, "trades": 47, "taker_buy_base": 3377.49, "taker_buy_quote": 5162.01614 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.537, "high": 1.538, "low": 1.511, "close": 1.514, "volume": 5953.77, "close_time": 1775095199999, "quote_volume": 9067.74215, "trades": 91, "taker_buy_base": 1088.99, "taker_buy_quote": 1655.89352 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.515, "high": 1.516, "low": 1.506, "close": 1.51, "volume": 3810.53, "close_time": 1775098799999, "quote_volume": 5759.83161, "trades": 47, "taker_buy_base": 1661.55, "taker_buy_quote": 2510.58954 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.511, "high": 1.511, "low": 1.493, "close": 1.496, "volume": 4231.84, "close_time": 1775102399999, "quote_volume": 6348.92796, "trades": 55, "taker_buy_base": 1378.95, "taker_buy_quote": 2071.22264 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.495, "high": 1.496, "low": 1.486, "close": 1.487, "volume": 2538.26, "close_time": 1775105999999, "quote_volume": 3785.54359, "trades": 37, "taker_buy_base": 1357.61, "taker_buy_quote": 2024.92239 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.492, "high": 1.499, "low": 1.49, "close": 1.498, "volume": 2323.69, "close_time": 1775109599999, "quote_volume": 3470.19727, "trades": 33, "taker_buy_base": 1209.81, "taker_buy_quote": 1805.65211 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.498, "high": 1.502, "low": 1.489, "close": 1.501, "volume": 3223.96, "close_time": 1775113199999, "quote_volume": 4816.09706, "trades": 44, "taker_buy_base": 2518.02, "taker_buy_quote": 3759.29572 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.503, "high": 1.505, "low": 1.497, "close": 1.505, "volume": 3452.68, "close_time": 1775116799999, "quote_volume": 5182.70796, "trades": 48, "taker_buy_base": 391.79, "taker_buy_quote": 588.25764 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.504, "high": 1.504, "low": 1.486, "close": 1.486, "volume": 4895.12, "close_time": 1775120399999, "quote_volume": 7323.38681, "trades": 35, "taker_buy_base": 2735.57, "taker_buy_quote": 4081.18038 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.484, "high": 1.497, "low": 1.484, "close": 1.495, "volume": 4757.03, "close_time": 1775123999999, "quote_volume": 7091.58043, "trades": 44, "taker_buy_base": 3528.02, "taker_buy_quote": 5257.73554 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.495, "high": 1.5, "low": 1.49, "close": 1.494, "volume": 3284.02, "close_time": 1775127599999, "quote_volume": 4914.11162, "trades": 39, "taker_buy_base": 2335.63, "taker_buy_quote": 3496.67717 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.496, "high": 1.504, "low": 1.496, "close": 1.503, "volume": 2762.48, "close_time": 1775131199999, "quote_volume": 4141.80065, "trades": 47, "taker_buy_base": 1364.31, "taker_buy_quote": 2044.4924 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.504, "high": 1.521, "low": 1.504, "close": 1.512, "volume": 12931.55, "close_time": 1775134799999, "quote_volume": 19568.44338, "trades": 124, "taker_buy_base": 8470.15, "taker_buy_quote": 12828.2459 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.514, "high": 1.52, "low": 1.491, "close": 1.507, "volume": 19531.56, "close_time": 1775138399999, "quote_volume": 29422.23839, "trades": 158, "taker_buy_base": 12377.54, "taker_buy_quote": 18666.78142 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.506, "high": 1.554, "low": 1.506, "close": 1.541, "volume": 18102.86, "close_time": 1775141999999, "quote_volume": 27877.41803, "trades": 192, "taker_buy_base": 7339.99, "taker_buy_quote": 11338.09105 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.538, "high": 1.539, "low": 1.511, "close": 1.517, "volume": 6198.84, "close_time": 1775145599999, "quote_volume": 9439.80106, "trades": 88, "taker_buy_base": 4307.26, "taker_buy_quote": 6557.26958 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.521, "high": 1.535, "low": 1.514, "close": 1.527, "volume": 9800.75, "close_time": 1775149199999, "quote_volume": 14928.12703, "trades": 82, "taker_buy_base": 3874.12, "taker_buy_quote": 5913.66444 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.527, "high": 1.534, "low": 1.511, "close": 1.511, "volume": 2325.95, "close_time": 1775152799999, "quote_volume": 3554.80806, "trades": 36, "taker_buy_base": 1195.39, "taker_buy_quote": 1828.29235 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.513, "high": 1.517, "low": 1.49, "close": 1.494, "volume": 14912.12, "close_time": 1775156399999, "quote_volume": 22322.08938, "trades": 227, "taker_buy_base": 11382.02, "taker_buy_quote": 17037.25215 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.493, "high": 1.495, "low": 1.48, "close": 1.48, "volume": 12421.67, "close_time": 1775159999999, "quote_volume": 18466.41111, "trades": 143, "taker_buy_base": 7791.15, "taker_buy_quote": 11582.07861 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.48, "high": 1.487, "low": 1.472, "close": 1.486, "volume": 8621.56, "close_time": 1775163599999, "quote_volume": 12752.28221, "trades": 112, "taker_buy_base": 4612.87, "taker_buy_quote": 6817.91764 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.485, "high": 1.492, "low": 1.483, "close": 1.492, "volume": 1153.0, "close_time": 1775167199999, "quote_volume": 1714.8891, "trades": 21, "taker_buy_base": 635.22, "taker_buy_quote": 944.79401 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.493, "high": 1.504, "low": 1.489, "close": 1.502, "volume": 4350.9, "close_time": 1775170799999, "quote_volume": 6513.36833, "trades": 52, "taker_buy_base": 1257.06, "taker_buy_quote": 1880.1614 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.5, "high": 1.506, "low": 1.5, "close": 1.504, "volume": 2011.8, "close_time": 1775174399999, "quote_volume": 3021.70985, "trades": 30, "taker_buy_base": 729.24, "taker_buy_quote": 1095.3117 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.506, "high": 1.51, "low": 1.499, "close": 1.499, "volume": 890.03, "close_time": 1775177999999, "quote_volume": 1340.70517, "trades": 19, "taker_buy_base": 161.75, "taker_buy_quote": 243.6955 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.503, "high": 1.509, "low": 1.493, "close": 1.496, "volume": 2033.51, "close_time": 1775181599999, "quote_volume": 3061.10651, "trades": 30, "taker_buy_base": 784.24, "taker_buy_quote": 1180.294 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.496, "high": 1.511, "low": 1.493, "close": 1.502, "volume": 2178.57, "close_time": 1775185199999, "quote_volume": 3270.54011, "trades": 35, "taker_buy_base": 1334.98, "taker_buy_quote": 2004.23712 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.504, "high": 1.507, "low": 1.498, "close": 1.505, "volume": 3056.06, "close_time": 1775188799999, "quote_volume": 4595.29072, "trades": 40, "taker_buy_base": 966.3, "taker_buy_quote": 1452.08111 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.503, "high": 1.503, "low": 1.494, "close": 1.496, "volume": 2712.75, "close_time": 1775192399999, "quote_volume": 4065.57895, "trades": 46, "taker_buy_base": 1468.58, "taker_buy_quote": 2199.07534 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.494, "high": 1.504, "low": 1.493, "close": 1.503, "volume": 1836.77, "close_time": 1775195999999, "quote_volume": 2750.03038, "trades": 24, "taker_buy_base": 1323.84, "taker_buy_quote": 1981.61251 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.498, "high": 1.501, "low": 1.491, "close": 1.492, "volume": 4680.53, "close_time": 1775199599999, "quote_volume": 6994.26325, "trades": 43, "taker_buy_base": 2540.16, "taker_buy_quote": 3792.71394 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.497, "high": 1.504, "low": 1.497, "close": 1.499, "volume": 3400.25, "close_time": 1775203199999, "quote_volume": 5100.35973, "trades": 59, "taker_buy_base": 1997.41, "taker_buy_quote": 2994.5772 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.499, "high": 1.506, "low": 1.497, "close": 1.499, "volume": 4290.81, "close_time": 1775206799999, "quote_volume": 6440.9265, "trades": 74, "taker_buy_base": 1999.67, "taker_buy_quote": 3003.20739 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.497, "high": 1.505, "low": 1.497, "close": 1.504, "volume": 2034.7, "close_time": 1775210399999, "quote_volume": 3056.55514, "trades": 63, "taker_buy_base": 1289.48, "taker_buy_quote": 1937.49031 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.504, "high": 1.512, "low": 1.5, "close": 1.509, "volume": 9034.89, "close_time": 1775213999999, "quote_volume": 13597.07915, "trades": 112, "taker_buy_base": 3626.11, "taker_buy_quote": 5457.2158 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.504, "high": 1.507, "low": 1.501, "close": 1.504, "volume": 5590.29, "close_time": 1775217599999, "quote_volume": 8415.83398, "trades": 102, "taker_buy_base": 1699.04, "taker_buy_quote": 2556.91379 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.506, "high": 1.518, "low": 1.498, "close": 1.498, "volume": 7156.06, "close_time": 1775221199999, "quote_volume": 10790.73659, "trades": 118, "taker_buy_base": 4897.41, "taker_buy_quote": 7388.92513 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.497, "high": 1.498, "low": 1.481, "close": 1.487, "volume": 7829.32, "close_time": 1775224799999, "quote_volume": 11644.7396, "trades": 125, "taker_buy_base": 5539.53, "taker_buy_quote": 8243.96454 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.486, "high": 1.497, "low": 1.486, "close": 1.495, "volume": 3540.39, "close_time": 1775228399999, "quote_volume": 5284.20512, "trades": 65, "taker_buy_base": 538.19, "taker_buy_quote": 803.13216 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.495, "high": 1.499, "low": 1.491, "close": 1.498, "volume": 2854.03, "close_time": 1775231999999, "quote_volume": 4267.82647, "trades": 77, "taker_buy_base": 2209.82, "taker_buy_quote": 3303.84309 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.497, "high": 1.503, "low": 1.495, "close": 1.501, "volume": 1507.03, "close_time": 1775235599999, "quote_volume": 2258.70768, "trades": 52, "taker_buy_base": 790.78, "taker_buy_quote": 1185.63254 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.5, "high": 1.5, "low": 1.486, "close": 1.495, "volume": 2484.15, "close_time": 1775239199999, "quote_volume": 3707.36535, "trades": 69, "taker_buy_base": 1165.0, "taker_buy_quote": 1739.14358 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.495, "high": 1.497, "low": 1.49, "close": 1.492, "volume": 2145.19, "close_time": 1775242799999, "quote_volume": 3204.51416, "trades": 52, "taker_buy_base": 1393.88, "taker_buy_quote": 2081.7487 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.491, "high": 1.492, "low": 1.488, "close": 1.491, "volume": 1839.28, "close_time": 1775246399999, "quote_volume": 2741.17705, "trades": 59, "taker_buy_base": 1180.0, "taker_buy_quote": 1758.77139 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.492, "high": 1.493, "low": 1.487, "close": 1.489, "volume": 2198.1, "close_time": 1775249999999, "quote_volume": 3274.03312, "trades": 60, "taker_buy_base": 1644.85, "taker_buy_quote": 2449.76717 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.489, "high": 1.5, "low": 1.489, "close": 1.498, "volume": 2315.15, "close_time": 1775253599999, "quote_volume": 3453.28277, "trades": 52, "taker_buy_base": 1736.34, "taker_buy_quote": 2588.70181 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.496, "high": 1.501, "low": 1.49, "close": 1.492, "volume": 1953.03, "close_time": 1775257199999, "quote_volume": 2920.41857, "trades": 67, "taker_buy_base": 897.59, "taker_buy_quote": 1342.20589 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.492, "high": 1.503, "low": 1.492, "close": 1.501, "volume": 1677.84, "close_time": 1775260799999, "quote_volume": 2515.02565, "trades": 59, "taker_buy_base": 1125.12, "taker_buy_quote": 1687.58591 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.501, "high": 1.507, "low": 1.499, "close": 1.505, "volume": 2574.49, "close_time": 1775264399999, "quote_volume": 3871.17343, "trades": 53, "taker_buy_base": 490.05, "taker_buy_quote": 736.69443 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.505, "high": 1.508, "low": 1.494, "close": 1.497, "volume": 1696.27, "close_time": 1775267999999, "quote_volume": 2548.9801, "trades": 49, "taker_buy_base": 417.38, "taker_buy_quote": 626.23428 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.496, "high": 1.496, "low": 1.49, "close": 1.492, "volume": 2796.45, "close_time": 1775271599999, "quote_volume": 4177.119, "trades": 63, "taker_buy_base": 1006.64, "taker_buy_quote": 1502.79085 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.493, "high": 1.494, "low": 1.489, "close": 1.489, "volume": 3478.27, "close_time": 1775275199999, "quote_volume": 5184.4788, "trades": 63, "taker_buy_base": 1192.99, "taker_buy_quote": 1778.12368 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.488, "high": 1.489, "low": 1.483, "close": 1.485, "volume": 4375.19, "close_time": 1775278799999, "quote_volume": 6507.53556, "trades": 88, "taker_buy_base": 3269.43, "taker_buy_quote": 4864.19366 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.485, "high": 1.488, "low": 1.484, "close": 1.486, "volume": 2321.93, "close_time": 1775282399999, "quote_volume": 3449.51798, "trades": 75, "taker_buy_base": 1578.43, "taker_buy_quote": 2344.89206 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.485, "high": 1.493, "low": 1.485, "close": 1.492, "volume": 3007.85, "close_time": 1775285999999, "quote_volume": 4472.6963, "trades": 56, "taker_buy_base": 2474.7, "taker_buy_quote": 3679.16233 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.491, "high": 1.491, "low": 1.478, "close": 1.479, "volume": 2711.15, "close_time": 1775289599999, "quote_volume": 4021.76104, "trades": 76, "taker_buy_base": 1461.85, "taker_buy_quote": 2169.16546 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.479, "high": 1.482, "low": 1.472, "close": 1.472, "volume": 1924.11, "close_time": 1775293199999, "quote_volume": 2841.64706, "trades": 70, "taker_buy_base": 1225.11, "taker_buy_quote": 1810.56994 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.473, "high": 1.479, "low": 1.473, "close": 1.475, "volume": 540.35, "close_time": 1775296799999, "quote_volume": 797.88189, "trades": 42, "taker_buy_base": 369.78, "taker_buy_quote": 546.14017 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.473, "high": 1.48, "low": 1.469, "close": 1.48, "volume": 5706.58, "close_time": 1775300399999, "quote_volume": 8405.47471, "trades": 87, "taker_buy_base": 2911.4, "taker_buy_quote": 4290.81494 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.481, "high": 1.481, "low": 1.466, "close": 1.469, "volume": 5218.58, "close_time": 1775303999999, "quote_volume": 7669.71982, "trades": 111, "taker_buy_base": 3637.11, "taker_buy_quote": 5343.53649 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.47, "high": 1.472, "low": 1.466, "close": 1.467, "volume": 1733.48, "close_time": 1775307599999, "quote_volume": 2544.4167, "trades": 56, "taker_buy_base": 801.96, "taker_buy_quote": 1177.60264 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.468, "high": 1.483, "low": 1.468, "close": 1.477, "volume": 4005.55, "close_time": 1775311199999, "quote_volume": 5921.17498, "trades": 88, "taker_buy_base": 1748.39, "taker_buy_quote": 2583.44208 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.478, "high": 1.478, "low": 1.468, "close": 1.472, "volume": 1899.11, "close_time": 1775314799999, "quote_volume": 2792.92528, "trades": 58, "taker_buy_base": 1352.69, "taker_buy_quote": 1988.3813 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.475, "high": 1.475, "low": 1.467, "close": 1.468, "volume": 5409.93, "close_time": 1775318399999, "quote_volume": 7956.55726, "trades": 92, "taker_buy_base": 4588.62, "taker_buy_quote": 6749.06793 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.468, "high": 1.491, "low": 1.468, "close": 1.483, "volume": 7033.39, "close_time": 1775321999999, "quote_volume": 10419.31775, "trades": 132, "taker_buy_base": 2999.46, "taker_buy_quote": 4438.70791 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.484, "high": 1.487, "low": 1.482, "close": 1.486, "volume": 1368.81, "close_time": 1775325599999, "quote_volume": 2034.36202, "trades": 62, "taker_buy_base": 972.35, "taker_buy_quote": 1445.37017 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.486, "high": 1.487, "low": 1.473, "close": 1.475, "volume": 3752.09, "close_time": 1775329199999, "quote_volume": 5559.49864, "trades": 78, "taker_buy_base": 2654.9, "taker_buy_quote": 3933.32423 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.475, "high": 1.488, "low": 1.475, "close": 1.48, "volume": 3107.5, "close_time": 1775332799999, "quote_volume": 4601.8443, "trades": 63, "taker_buy_base": 1362.2, "taker_buy_quote": 2016.28387 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.481, "high": 1.481, "low": 1.472, "close": 1.476, "volume": 2590.15, "close_time": 1775336399999, "quote_volume": 3822.62467, "trades": 68, "taker_buy_base": 1230.94, "taker_buy_quote": 1816.77306 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.475, "high": 1.485, "low": 1.475, "close": 1.481, "volume": 793.31, "close_time": 1775339999999, "quote_volume": 1175.13453, "trades": 41, "taker_buy_base": 37.47, "taker_buy_quote": 55.57735 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.48, "high": 1.484, "low": 1.479, "close": 1.482, "volume": 1083.93, "close_time": 1775343599999, "quote_volume": 1607.51517, "trades": 45, "taker_buy_base": 716.23, "taker_buy_quote": 1062.63661 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.481, "high": 1.483, "low": 1.477, "close": 1.482, "volume": 1607.69, "close_time": 1775347199999, "quote_volume": 2379.10843, "trades": 52, "taker_buy_base": 192.63, "taker_buy_quote": 284.97477 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.482, "high": 1.491, "low": 1.481, "close": 1.484, "volume": 3938.52, "close_time": 1775350799999, "quote_volume": 5858.83374, "trades": 88, "taker_buy_base": 1424.62, "taker_buy_quote": 2118.94443 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.483, "high": 1.489, "low": 1.479, "close": 1.48, "volume": 688.2, "close_time": 1775354399999, "quote_volume": 1020.23563, "trades": 48, "taker_buy_base": 318.6, "taker_buy_quote": 471.75616 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.48, "high": 1.485, "low": 1.477, "close": 1.483, "volume": 2704.24, "close_time": 1775357999999, "quote_volume": 4005.11416, "trades": 67, "taker_buy_base": 953.14, "taker_buy_quote": 1409.84123 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.485, "high": 1.488, "low": 1.48, "close": 1.483, "volume": 1298.24, "close_time": 1775361599999, "quote_volume": 1927.44182, "trades": 60, "taker_buy_base": 365.7, "taker_buy_quote": 543.06451 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.484, "high": 1.485, "low": 1.479, "close": 1.482, "volume": 1146.08, "close_time": 1775365199999, "quote_volume": 1697.45402, "trades": 50, "taker_buy_base": 652.22, "taker_buy_quote": 965.84108 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.483, "high": 1.483, "low": 1.466, "close": 1.467, "volume": 4347.03, "close_time": 1775368799999, "quote_volume": 6385.157, "trades": 113, "taker_buy_base": 1714.72, "taker_buy_quote": 2517.44616 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.465, "high": 1.465, "low": 1.452, "close": 1.455, "volume": 6221.54, "close_time": 1775372399999, "quote_volume": 9067.72166, "trades": 95, "taker_buy_base": 2466.44, "taker_buy_quote": 3599.49257 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.455, "high": 1.463, "low": 1.452, "close": 1.458, "volume": 5945.84, "close_time": 1775375999999, "quote_volume": 8673.5092, "trades": 71, "taker_buy_base": 2489.06, "taker_buy_quote": 3627.71197 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.459, "high": 1.459, "low": 1.452, "close": 1.454, "volume": 1462.8, "close_time": 1775379599999, "quote_volume": 2126.69741, "trades": 33, "taker_buy_base": 725.96, "taker_buy_quote": 1055.2237 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.454, "high": 1.465, "low": 1.451, "close": 1.457, "volume": 3700.34, "close_time": 1775383199999, "quote_volume": 5398.60715, "trades": 73, "taker_buy_base": 2708.94, "taker_buy_quote": 3957.80862 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.455, "high": 1.458, "low": 1.452, "close": 1.453, "volume": 1095.47, "close_time": 1775386799999, "quote_volume": 1593.24674, "trades": 32, "taker_buy_base": 437.1, "taker_buy_quote": 635.97213 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.453, "high": 1.463, "low": 1.453, "close": 1.46, "volume": 1690.78, "close_time": 1775390399999, "quote_volume": 2467.44721, "trades": 29, "taker_buy_base": 1401.2, "taker_buy_quote": 2045.24347 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.461, "high": 1.461, "low": 1.436, "close": 1.441, "volume": 3806.89, "close_time": 1775393999999, "quote_volume": 5521.41902, "trades": 70, "taker_buy_base": 1053.95, "taker_buy_quote": 1525.70766 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.44, "high": 1.44, "low": 1.431, "close": 1.436, "volume": 9408.6, "close_time": 1775397599999, "quote_volume": 13503.3568, "trades": 111, "taker_buy_base": 3786.03, "taker_buy_quote": 5433.56809 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.435, "high": 1.442, "low": 1.434, "close": 1.439, "volume": 3862.68, "close_time": 1775401199999, "quote_volume": 5553.00667, "trades": 64, "taker_buy_base": 2507.48, "taker_buy_quote": 3605.22309 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.438, "high": 1.464, "low": 1.436, "close": 1.45, "volume": 4743.68, "close_time": 1775404799999, "quote_volume": 6866.36266, "trades": 77, "taker_buy_base": 959.89, "taker_buy_quote": 1392.06093 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.458, "high": 1.462, "low": 1.453, "close": 1.453, "volume": 4805.11, "close_time": 1775408399999, "quote_volume": 7011.97472, "trades": 59, "taker_buy_base": 4064.59, "taker_buy_quote": 5932.23971 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.454, "high": 1.457, "low": 1.453, "close": 1.454, "volume": 1355.19, "close_time": 1775411999999, "quote_volume": 1972.45852, "trades": 20, "taker_buy_base": 497.42, "taker_buy_quote": 723.80273 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.451, "high": 1.457, "low": 1.451, "close": 1.456, "volume": 567.74, "close_time": 1775415599999, "quote_volume": 825.46411, "trades": 11, "taker_buy_base": 564.29, "taker_buy_quote": 820.45816 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.454, "high": 1.465, "low": 1.453, "close": 1.46, "volume": 691.56, "close_time": 1775419199999, "quote_volume": 1009.36361, "trades": 21, "taker_buy_base": 212.46, "taker_buy_quote": 309.41004 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.462, "high": 1.469, "low": 1.461, "close": 1.467, "volume": 1322.11, "close_time": 1775422799999, "quote_volume": 1938.76639, "trades": 23, "taker_buy_base": 600.44, "taker_buy_quote": 880.3141 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.465, "high": 1.465, "low": 1.453, "close": 1.46, "volume": 1684.04, "close_time": 1775426399999, "quote_volume": 2458.00383, "trades": 20, "taker_buy_base": 664.05, "taker_buy_quote": 968.12222 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.461, "high": 1.475, "low": 1.452, "close": 1.473, "volume": 1525.35, "close_time": 1775429999999, "quote_volume": 2236.09827, "trades": 26, "taker_buy_base": 99.81, "taker_buy_quote": 146.66043 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.475, "high": 1.507, "low": 1.471, "close": 1.495, "volume": 8011.05, "close_time": 1775433599999, "quote_volume": 11990.78853, "trades": 134, "taker_buy_base": 2933.08, "taker_buy_quote": 4387.96851 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.506, "high": 1.511, "low": 1.503, "close": 1.505, "volume": 3858.48, "close_time": 1775437199999, "quote_volume": 5814.91766, "trades": 45, "taker_buy_base": 1544.52, "taker_buy_quote": 2328.24609 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.507, "high": 1.511, "low": 1.502, "close": 1.508, "volume": 5361.86, "close_time": 1775440799999, "quote_volume": 8090.07022, "trades": 38, "taker_buy_base": 4170.36, "taker_buy_quote": 6295.78436 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.508, "high": 1.522, "low": 1.508, "close": 1.52, "volume": 3099.08, "close_time": 1775444399999, "quote_volume": 4705.53674, "trades": 51, "taker_buy_base": 1341.49, "taker_buy_quote": 2037.09955 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.513, "high": 1.514, "low": 1.506, "close": 1.512, "volume": 1376.4, "close_time": 1775447999999, "quote_volume": 2078.28371, "trades": 33, "taker_buy_base": 495.94, "taker_buy_quote": 748.71594 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.512, "high": 1.522, "low": 1.512, "close": 1.522, "volume": 992.96, "close_time": 1775451599999, "quote_volume": 1502.46466, "trades": 14, "taker_buy_base": 732.01, "taker_buy_quote": 1106.97876 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.516, "high": 1.516, "low": 1.509, "close": 1.51, "volume": 1766.74, "close_time": 1775455199999, "quote_volume": 2671.5379, "trades": 18, "taker_buy_base": 989.11, "taker_buy_quote": 1496.58313 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.509, "high": 1.513, "low": 1.5, "close": 1.505, "volume": 3391.67, "close_time": 1775458799999, "quote_volume": 5108.80139, "trades": 56, "taker_buy_base": 1731.78, "taker_buy_quote": 2610.47114 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.505, "high": 1.525, "low": 1.502, "close": 1.524, "volume": 2039.74, "close_time": 1775462399999, "quote_volume": 3096.00651, "trades": 40, "taker_buy_base": 1117.57, "taker_buy_quote": 1696.14217 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.524, "high": 1.525, "low": 1.512, "close": 1.519, "volume": 2764.68, "close_time": 1775465999999, "quote_volume": 4200.56667, "trades": 30, "taker_buy_base": 985.14, "taker_buy_quote": 1497.28842 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.52, "high": 1.55, "low": 1.52, "close": 1.534, "volume": 11374.24, "close_time": 1775469599999, "quote_volume": 17474.0122, "trades": 130, "taker_buy_base": 5877.92, "taker_buy_quote": 9021.63749 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.531, "high": 1.543, "low": 1.531, "close": 1.542, "volume": 5127.05, "close_time": 1775473199999, "quote_volume": 7873.70745, "trades": 60, "taker_buy_base": 2142.5, "taker_buy_quote": 3289.4096 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.539, "high": 1.546, "low": 1.533, "close": 1.539, "volume": 9767.7, "close_time": 1775476799999, "quote_volume": 15037.62986, "trades": 106, "taker_buy_base": 4694.37, "taker_buy_quote": 7226.84997 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.54, "high": 1.543, "low": 1.534, "close": 1.535, "volume": 3768.45, "close_time": 1775480399999, "quote_volume": 5798.9331, "trades": 45, "taker_buy_base": 1897.08, "taker_buy_quote": 2917.10723 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.53, "high": 1.543, "low": 1.52, "close": 1.52, "volume": 4873.57, "close_time": 1775483999999, "quote_volume": 7466.58153, "trades": 79, "taker_buy_base": 3368.71, "taker_buy_quote": 5161.22178 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.521, "high": 1.528, "low": 1.514, "close": 1.526, "volume": 9995.61, "close_time": 1775487599999, "quote_volume": 15212.73134, "trades": 123, "taker_buy_base": 6085.89, "taker_buy_quote": 9259.67202 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.524, "high": 1.552, "low": 1.524, "close": 1.541, "volume": 8939.06, "close_time": 1775491199999, "quote_volume": 13793.75538, "trades": 124, "taker_buy_base": 5390.55, "taker_buy_quote": 8310.82055 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.543, "high": 1.55, "low": 1.534, "close": 1.545, "volume": 9466.63, "close_time": 1775494799999, "quote_volume": 14570.35866, "trades": 108, "taker_buy_base": 2907.83, "taker_buy_quote": 4473.4773 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.546, "high": 1.597, "low": 1.538, "close": 1.591, "volume": 38010.38, "close_time": 1775498399999, "quote_volume": 59815.26, "trades": 577, "taker_buy_base": 13004.02, "taker_buy_quote": 20498.02407 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.593, "high": 1.63, "low": 1.587, "close": 1.593, "volume": 49027.31, "close_time": 1775501999999, "quote_volume": 79002.44797, "trades": 828, "taker_buy_base": 31091.13, "taker_buy_quote": 50096.52083 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.596, "high": 1.614, "low": 1.582, "close": 1.601, "volume": 13524.57, "close_time": 1775505599999, "quote_volume": 21608.96995, "trades": 168, "taker_buy_base": 6805.09, "taker_buy_quote": 10859.594 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.598, "high": 1.635, "low": 1.592, "close": 1.617, "volume": 33119.84, "close_time": 1775509199999, "quote_volume": 53580.50846, "trades": 414, "taker_buy_base": 16350.45, "taker_buy_quote": 26435.43549 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.616, "high": 1.622, "low": 1.599, "close": 1.601, "volume": 11405.99, "close_time": 1775512799999, "quote_volume": 18419.23458, "trades": 117, "taker_buy_base": 5344.26, "taker_buy_quote": 8629.60538 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.6, "high": 1.601, "low": 1.58, "close": 1.583, "volume": 3091.84, "close_time": 1775516399999, "quote_volume": 4919.11324, "trades": 50, "taker_buy_base": 2458.53, "taker_buy_quote": 3914.13354 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.576, "high": 1.579, "low": 1.561, "close": 1.574, "volume": 8692.39, "close_time": 1775519999999, "quote_volume": 13653.63154, "trades": 125, "taker_buy_base": 4676.53, "taker_buy_quote": 7350.3984 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.579, "high": 1.588, "low": 1.57, "close": 1.577, "volume": 6277.13, "close_time": 1775523599999, "quote_volume": 9894.63936, "trades": 76, "taker_buy_base": 4134.62, "taker_buy_quote": 6512.78412 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.577, "high": 1.579, "low": 1.565, "close": 1.571, "volume": 6945.88, "close_time": 1775527199999, "quote_volume": 10898.64001, "trades": 83, "taker_buy_base": 5066.25, "taker_buy_quote": 7947.67944 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.571, "high": 1.586, "low": 1.571, "close": 1.578, "volume": 3745.47, "close_time": 1775530799999, "quote_volume": 5914.10672, "trades": 71, "taker_buy_base": 907.99, "taker_buy_quote": 1433.82041 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.578, "high": 1.593, "low": 1.576, "close": 1.591, "volume": 6322.5, "close_time": 1775534399999, "quote_volume": 10026.45049, "trades": 84, "taker_buy_base": 3030.38, "taker_buy_quote": 4801.73881 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.59, "high": 1.604, "low": 1.581, "close": 1.595, "volume": 4106.52, "close_time": 1775537999999, "quote_volume": 6529.76782, "trades": 72, "taker_buy_base": 1558.43, "taker_buy_quote": 2475.7487 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.597, "high": 1.604, "low": 1.586, "close": 1.591, "volume": 21732.06, "close_time": 1775541599999, "quote_volume": 34586.45835, "trades": 138, "taker_buy_base": 10436.34, "taker_buy_quote": 16627.22665 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.591, "high": 1.6, "low": 1.587, "close": 1.599, "volume": 13786.16, "close_time": 1775545199999, "quote_volume": 21944.01996, "trades": 118, "taker_buy_base": 9664.32, "taker_buy_quote": 15384.4247 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.6, "high": 1.6, "low": 1.594, "close": 1.595, "volume": 3514.8, "close_time": 1775548799999, "quote_volume": 5615.42326, "trades": 53, "taker_buy_base": 1082.31, "taker_buy_quote": 1728.6352 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.604, "high": 1.616, "low": 1.599, "close": 1.616, "volume": 12799.68, "close_time": 1775552399999, "quote_volume": 20539.39997, "trades": 97, "taker_buy_base": 11092.11, "taker_buy_quote": 17797.53131 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.617, "high": 1.63, "low": 1.614, "close": 1.62, "volume": 6004.48, "close_time": 1775555999999, "quote_volume": 9735.93797, "trades": 88, "taker_buy_base": 2525.7, "taker_buy_quote": 4092.51545 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.623, "high": 1.631, "low": 1.607, "close": 1.608, "volume": 18897.54, "close_time": 1775559599999, "quote_volume": 30658.78308, "trades": 280, "taker_buy_base": 10593.24, "taker_buy_quote": 17206.12035 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.611, "high": 1.618, "low": 1.601, "close": 1.61, "volume": 16465.75, "close_time": 1775563199999, "quote_volume": 26491.20203, "trades": 173, "taker_buy_base": 8947.51, "taker_buy_quote": 14395.62146 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.61, "high": 1.629, "low": 1.603, "close": 1.625, "volume": 23691.91, "close_time": 1775566799999, "quote_volume": 38205.27357, "trades": 193, "taker_buy_base": 8575.07, "taker_buy_quote": 13858.88686 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.624, "high": 1.656, "low": 1.622, "close": 1.628, "volume": 36524.32, "close_time": 1775570399999, "quote_volume": 59930.41847, "trades": 463, "taker_buy_base": 23825.01, "taker_buy_quote": 39158.21204 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.627, "high": 1.638, "low": 1.612, "close": 1.617, "volume": 20162.48, "close_time": 1775573999999, "quote_volume": 32764.73042, "trades": 254, "taker_buy_base": 6328.14, "taker_buy_quote": 10273.79422 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.618, "high": 1.644, "low": 1.618, "close": 1.631, "volume": 8797.2, "close_time": 1775577599999, "quote_volume": 14358.64058, "trades": 146, "taker_buy_base": 4125.84, "taker_buy_quote": 6738.01756 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.633, "high": 1.641, "low": 1.627, "close": 1.635, "volume": 7392.67, "close_time": 1775581199999, "quote_volume": 12068.88902, "trades": 114, "taker_buy_base": 3100.71, "taker_buy_quote": 5062.5785 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.632, "high": 1.678, "low": 1.631, "close": 1.655, "volume": 18255.03, "close_time": 1775584799999, "quote_volume": 30242.70453, "trades": 294, "taker_buy_base": 10793.69, "taker_buy_quote": 17923.35807 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.658, "high": 1.659, "low": 1.625, "close": 1.634, "volume": 8124.64, "close_time": 1775588399999, "quote_volume": 13358.05691, "trades": 134, "taker_buy_base": 3225.65, "taker_buy_quote": 5304.54015 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.634, "high": 1.662, "low": 1.633, "close": 1.659, "volume": 8951.79, "close_time": 1775591999999, "quote_volume": 14713.68047, "trades": 118, "taker_buy_base": 2933.89, "taker_buy_quote": 4840.83497 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.659, "high": 1.667, "low": 1.647, "close": 1.658, "volume": 9495.19, "close_time": 1775595599999, "quote_volume": 15696.82777, "trades": 125, "taker_buy_base": 5179.37, "taker_buy_quote": 8561.96455 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.66, "high": 1.688, "low": 1.651, "close": 1.66, "volume": 12794.75, "close_time": 1775599199999, "quote_volume": 21326.92642, "trades": 205, "taker_buy_base": 8485.47, "taker_buy_quote": 14143.94761 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.662, "high": 1.733, "low": 1.654, "close": 1.728, "volume": 27579.05, "close_time": 1775602799999, "quote_volume": 46734.89071, "trades": 444, "taker_buy_base": 12875.67, "taker_buy_quote": 21881.3559 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.729, "high": 1.762, "low": 1.711, "close": 1.746, "volume": 29989.14, "close_time": 1775606399999, "quote_volume": 52061.37798, "trades": 345, "taker_buy_base": 16601.4, "taker_buy_quote": 28712.92094 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.765, "low": 1.744, "close": 1.748, "volume": 7599.93, "close_time": 1775609999999, "quote_volume": 13331.76964, "trades": 110, "taker_buy_base": 2992.49, "taker_buy_quote": 5246.74337 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.75, "high": 1.764, "low": 1.743, "close": 1.744, "volume": 12810.82, "close_time": 1775613599999, "quote_volume": 22460.12434, "trades": 186, "taker_buy_base": 5936.03, "taker_buy_quote": 10395.77919 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.752, "high": 1.752, "low": 1.715, "close": 1.718, "volume": 16170.26, "close_time": 1775617199999, "quote_volume": 27956.53112, "trades": 244, "taker_buy_base": 12560.05, "taker_buy_quote": 21718.69839 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.718, "high": 1.729, "low": 1.712, "close": 1.725, "volume": 10753.37, "close_time": 1775620799999, "quote_volume": 18490.45524, "trades": 134, "taker_buy_base": 6254.84, "taker_buy_quote": 10748.36983 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.725, "high": 1.736, "low": 1.723, "close": 1.734, "volume": 3923.4, "close_time": 1775624399999, "quote_volume": 6787.77047, "trades": 69, "taker_buy_base": 1840.61, "taker_buy_quote": 3183.68902 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.728, "high": 1.728, "low": 1.704, "close": 1.708, "volume": 15907.13, "close_time": 1775627999999, "quote_volume": 27275.48464, "trades": 205, "taker_buy_base": 11752.72, "taker_buy_quote": 20160.8247 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.703, "high": 1.727, "low": 1.7, "close": 1.721, "volume": 9827.29, "close_time": 1775631599999, "quote_volume": 16820.47767, "trades": 148, "taker_buy_base": 6657.85, "taker_buy_quote": 11374.04346 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.72, "high": 1.73, "low": 1.718, "close": 1.727, "volume": 3222.67, "close_time": 1775635199999, "quote_volume": 5555.57371, "trades": 56, "taker_buy_base": 1040.19, "taker_buy_quote": 1794.83687 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.731, "high": 1.75, "low": 1.731, "close": 1.743, "volume": 8605.65, "close_time": 1775638799999, "quote_volume": 14980.88349, "trades": 119, "taker_buy_base": 1759.31, "taker_buy_quote": 3062.75083 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.745, "high": 1.753, "low": 1.74, "close": 1.747, "volume": 3433.21, "close_time": 1775642399999, "quote_volume": 5998.36721, "trades": 49, "taker_buy_base": 1638.18, "taker_buy_quote": 2862.60114 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.748, "high": 1.759, "low": 1.748, "close": 1.756, "volume": 6895.6, "close_time": 1775645999999, "quote_volume": 12105.19437, "trades": 87, "taker_buy_base": 1906.03, "taker_buy_quote": 3345.71501 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.757, "high": 1.784, "low": 1.756, "close": 1.777, "volume": 10080.62, "close_time": 1775649599999, "quote_volume": 17848.63007, "trades": 178, "taker_buy_base": 3343.35, "taker_buy_quote": 5922.02484 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.778, "high": 1.784, "low": 1.756, "close": 1.775, "volume": 12321.54, "close_time": 1775653199999, "quote_volume": 21842.48619, "trades": 145, "taker_buy_base": 5666.59, "taker_buy_quote": 10045.85279 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.773, "high": 1.79, "low": 1.755, "close": 1.756, "volume": 9878.69, "close_time": 1775656799999, "quote_volume": 17553.86836, "trades": 173, "taker_buy_base": 4790.33, "taker_buy_quote": 8505.10941 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.757, "high": 1.761, "low": 1.716, "close": 1.716, "volume": 14515.66, "close_time": 1775660399999, "quote_volume": 25278.76326, "trades": 201, "taker_buy_base": 6416.51, "taker_buy_quote": 11178.09609 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.718, "high": 1.736, "low": 1.718, "close": 1.719, "volume": 4310.68, "close_time": 1775663999999, "quote_volume": 7432.14739, "trades": 81, "taker_buy_base": 2588.95, "taker_buy_quote": 4458.79138 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.72, "high": 1.722, "low": 1.708, "close": 1.712, "volume": 9558.34, "close_time": 1775667599999, "quote_volume": 16395.04017, "trades": 122, "taker_buy_base": 7152.48, "taker_buy_quote": 12270.41953 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.713, "high": 1.725, "low": 1.704, "close": 1.724, "volume": 5287.71, "close_time": 1775671199999, "quote_volume": 9056.96028, "trades": 74, "taker_buy_base": 2949.31, "taker_buy_quote": 5046.97391 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.724, "high": 1.731, "low": 1.708, "close": 1.711, "volume": 10918.44, "close_time": 1775674799999, "quote_volume": 18746.70484, "trades": 242, "taker_buy_base": 7260.42, "taker_buy_quote": 12438.69992 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.709, "high": 1.721, "low": 1.706, "close": 1.719, "volume": 3206.33, "close_time": 1775678399999, "quote_volume": 5492.28658, "trades": 45, "taker_buy_base": 1708.74, "taker_buy_quote": 2923.9412 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.72, "high": 1.724, "low": 1.711, "close": 1.715, "volume": 1214.92, "close_time": 1775681999999, "quote_volume": 2086.61323, "trades": 17, "taker_buy_base": 377.47, "taker_buy_quote": 648.77827 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.716, "high": 1.726, "low": 1.716, "close": 1.721, "volume": 3399.73, "close_time": 1775685599999, "quote_volume": 5854.96703, "trades": 63, "taker_buy_base": 2095.96, "taker_buy_quote": 3611.84033 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.722, "high": 1.722, "low": 1.701, "close": 1.701, "volume": 2194.08, "close_time": 1775689199999, "quote_volume": 3749.31158, "trades": 48, "taker_buy_base": 557.25, "taker_buy_quote": 952.89098 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.7, "high": 1.7, "low": 1.69, "close": 1.698, "volume": 8544.35, "close_time": 1775692799999, "quote_volume": 14476.06029, "trades": 94, "taker_buy_base": 6986.73, "taker_buy_quote": 11836.37599 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.701, "high": 1.705, "low": 1.692, "close": 1.696, "volume": 3157.02, "close_time": 1775696399999, "quote_volume": 5363.10077, "trades": 32, "taker_buy_base": 173.58, "taker_buy_quote": 295.06386 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.694, "high": 1.7, "low": 1.68, "close": 1.7, "volume": 2674.71, "close_time": 1775699999999, "quote_volume": 4521.10318, "trades": 46, "taker_buy_base": 799.53, "taker_buy_quote": 1352.67625 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.702, "high": 1.707, "low": 1.696, "close": 1.696, "volume": 2064.95, "close_time": 1775703599999, "quote_volume": 3516.7721, "trades": 33, "taker_buy_base": 448.85, "taker_buy_quote": 762.90989 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.694, "high": 1.716, "low": 1.687, "close": 1.705, "volume": 5645.57, "close_time": 1775707199999, "quote_volume": 9603.90561, "trades": 91, "taker_buy_base": 4219.23, "taker_buy_quote": 7168.51212 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.702, "high": 1.724, "low": 1.696, "close": 1.718, "volume": 8037.05, "close_time": 1775710799999, "quote_volume": 13770.39284, "trades": 118, "taker_buy_base": 3879.21, "taker_buy_quote": 6641.81295 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.716, "high": 1.75, "low": 1.716, "close": 1.744, "volume": 10873.35, "close_time": 1775714399999, "quote_volume": 18889.44711, "trades": 177, "taker_buy_base": 4119.7, "taker_buy_quote": 7159.53173 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.743, "high": 1.753, "low": 1.727, "close": 1.749, "volume": 14796.33, "close_time": 1775717999999, "quote_volume": 25788.92229, "trades": 180, "taker_buy_base": 10167.4, "taker_buy_quote": 17718.17405 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.754, "high": 1.765, "low": 1.735, "close": 1.748, "volume": 25837.87, "close_time": 1775721599999, "quote_volume": 45148.07023, "trades": 296, "taker_buy_base": 16994.25, "taker_buy_quote": 29714.02639 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.748, "high": 1.75, "low": 1.731, "close": 1.744, "volume": 4302.0, "close_time": 1775725199999, "quote_volume": 7481.56842, "trades": 66, "taker_buy_base": 2110.6, "taker_buy_quote": 3667.32274 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.742, "high": 1.762, "low": 1.733, "close": 1.761, "volume": 4081.33, "close_time": 1775728799999, "quote_volume": 7133.55982, "trades": 76, "taker_buy_base": 2734.79, "taker_buy_quote": 4781.92276 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.763, "high": 1.768, "low": 1.753, "close": 1.762, "volume": 9609.28, "close_time": 1775732399999, "quote_volume": 16945.60684, "trades": 104, "taker_buy_base": 7394.74, "taker_buy_quote": 13043.45249 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.767, "high": 1.773, "low": 1.752, "close": 1.762, "volume": 7819.77, "close_time": 1775735999999, "quote_volume": 13802.44323, "trades": 122, "taker_buy_base": 5983.38, "taker_buy_quote": 10566.56635 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.761, "high": 1.765, "low": 1.755, "close": 1.761, "volume": 1512.2, "close_time": 1775739599999, "quote_volume": 2661.97371, "trades": 23, "taker_buy_base": 270.55, "taker_buy_quote": 475.83042 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.757, "high": 1.768, "low": 1.757, "close": 1.761, "volume": 1791.5, "close_time": 1775743199999, "quote_volume": 3155.05151, "trades": 48, "taker_buy_base": 541.89, "taker_buy_quote": 953.80712 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.766, "high": 1.783, "low": 1.764, "close": 1.778, "volume": 5587.75, "close_time": 1775746799999, "quote_volume": 9901.61669, "trades": 66, "taker_buy_base": 4219.93, "taker_buy_quote": 7476.4204 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.775, "high": 1.817, "low": 1.766, "close": 1.813, "volume": 17618.91, "close_time": 1775750399999, "quote_volume": 31707.68409, "trades": 276, "taker_buy_base": 7738.86, "taker_buy_quote": 13919.35295 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.815, "high": 1.859, "low": 1.815, "close": 1.851, "volume": 26492.38, "close_time": 1775753999999, "quote_volume": 48697.99868, "trades": 479, "taker_buy_base": 10241.54, "taker_buy_quote": 18822.84655 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.85, "high": 1.899, "low": 1.839, "close": 1.851, "volume": 49189.89, "close_time": 1775757599999, "quote_volume": 92026.83718, "trades": 689, "taker_buy_base": 30381.0, "taker_buy_quote": 56907.88245 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.856, "high": 1.861, "low": 1.835, "close": 1.852, "volume": 12769.84, "close_time": 1775761199999, "quote_volume": 23646.32983, "trades": 190, "taker_buy_base": 2833.69, "taker_buy_quote": 5241.46295 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.852, "high": 1.884, "low": 1.852, "close": 1.871, "volume": 13974.36, "close_time": 1775764799999, "quote_volume": 26134.13463, "trades": 238, "taker_buy_base": 5859.07, "taker_buy_quote": 10978.27038 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.875, "high": 1.891, "low": 1.861, "close": 1.881, "volume": 17333.38, "close_time": 1775768399999, "quote_volume": 32560.58427, "trades": 230, "taker_buy_base": 6821.68, "taker_buy_quote": 12818.01148 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.875, "high": 1.876, "low": 1.847, "close": 1.848, "volume": 5605.07, "close_time": 1775771999999, "quote_volume": 10403.82484, "trades": 101, "taker_buy_base": 3014.01, "taker_buy_quote": 5591.00103 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.849, "high": 1.877, "low": 1.848, "close": 1.85, "volume": 6292.65, "close_time": 1775775599999, "quote_volume": 11721.68786, "trades": 115, "taker_buy_base": 1845.35, "taker_buy_quote": 3431.36039 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.852, "high": 1.852, "low": 1.83, "close": 1.839, "volume": 7442.75, "close_time": 1775779199999, "quote_volume": 13664.82135, "trades": 92, "taker_buy_base": 4619.3, "taker_buy_quote": 8475.11232 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.842, "high": 1.856, "low": 1.828, "close": 1.851, "volume": 10591.73, "close_time": 1775782799999, "quote_volume": 19556.38191, "trades": 123, "taker_buy_base": 3399.93, "taker_buy_quote": 6278.88737 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.851, "high": 1.874, "low": 1.848, "close": 1.87, "volume": 4708.9, "close_time": 1775786399999, "quote_volume": 8743.73546, "trades": 76, "taker_buy_base": 1250.16, "taker_buy_quote": 2321.03406 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.873, "high": 1.88, "low": 1.864, "close": 1.878, "volume": 4138.14, "close_time": 1775789999999, "quote_volume": 7757.0757, "trades": 70, "taker_buy_base": 1800.57, "taker_buy_quote": 3376.23292 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.88, "high": 1.882, "low": 1.862, "close": 1.862, "volume": 2268.92, "close_time": 1775793599999, "quote_volume": 4241.64224, "trades": 51, "taker_buy_base": 789.11, "taker_buy_quote": 1474.0304 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.862, "high": 1.88, "low": 1.862, "close": 1.872, "volume": 10181.55, "close_time": 1775797199999, "quote_volume": 19008.89011, "trades": 204, "taker_buy_base": 7060.31, "taker_buy_quote": 13165.57125 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.87, "high": 1.886, "low": 1.859, "close": 1.861, "volume": 14424.5, "close_time": 1775800799999, "quote_volume": 26980.35115, "trades": 139, "taker_buy_base": 3210.71, "taker_buy_quote": 6012.58051 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.863, "high": 1.863, "low": 1.774, "close": 1.811, "volume": 50276.65, "close_time": 1775804399999, "quote_volume": 91009.92616, "trades": 618, "taker_buy_base": 30413.27, "taker_buy_quote": 54979.16904 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.811, "high": 1.826, "low": 1.808, "close": 1.818, "volume": 9725.1, "close_time": 1775807999999, "quote_volume": 17668.63197, "trades": 160, "taker_buy_base": 4691.49, "taker_buy_quote": 8519.86218 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.82, "high": 1.837, "low": 1.817, "close": 1.833, "volume": 13350.15, "close_time": 1775811599999, "quote_volume": 24396.04066, "trades": 155, "taker_buy_base": 2437.19, "taker_buy_quote": 4450.62375 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 1.835, "high": 1.852, "low": 1.834, "close": 1.847, "volume": 10030.43, "close_time": 1775815199999, "quote_volume": 18500.94631, "trades": 113, "taker_buy_base": 5630.67, "taker_buy_quote": 10393.66434 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 1.848, "high": 1.869, "low": 1.848, "close": 1.866, "volume": 9294.4, "close_time": 1775818799999, "quote_volume": 17314.24745, "trades": 124, "taker_buy_base": 3511.58, "taker_buy_quote": 6542.92366 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 1.864, "high": 1.893, "low": 1.864, "close": 1.89, "volume": 9549.01, "close_time": 1775822399999, "quote_volume": 17973.00787, "trades": 144, "taker_buy_base": 6054.19, "taker_buy_quote": 11397.03917 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.887, "high": 1.908, "low": 1.861, "close": 1.863, "volume": 38153.79, "close_time": 1775825999999, "quote_volume": 71887.78653, "trades": 433, "taker_buy_base": 22297.61, "taker_buy_quote": 42069.12876 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 1.859, "high": 1.873, "low": 1.835, "close": 1.843, "volume": 22130.66, "close_time": 1775829599999, "quote_volume": 40891.43586, "trades": 261, "taker_buy_base": 15100.38, "taker_buy_quote": 27889.03566 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 1.845, "high": 1.856, "low": 1.84, "close": 1.855, "volume": 11756.48, "close_time": 1775833199999, "quote_volume": 21685.87792, "trades": 124, "taker_buy_base": 4610.35, "taker_buy_quote": 8508.6953 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 1.852, "high": 1.864, "low": 1.852, "close": 1.858, "volume": 2161.78, "close_time": 1775836799999, "quote_volume": 4017.34993, "trades": 43, "taker_buy_base": 1251.16, "taker_buy_quote": 2324.99038 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.862, "high": 1.878, "low": 1.86, "close": 1.874, "volume": 2591.7, "close_time": 1775840399999, "quote_volume": 4844.71642, "trades": 66, "taker_buy_base": 758.04, "taker_buy_quote": 1415.27796 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 1.873, "high": 1.873, "low": 1.848, "close": 1.851, "volume": 10575.09, "close_time": 1775843999999, "quote_volume": 19613.69086, "trades": 147, "taker_buy_base": 7887.68, "taker_buy_quote": 14627.12828 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 1.85, "high": 1.85, "low": 1.828, "close": 1.831, "volume": 11278.28, "close_time": 1775847599999, "quote_volume": 20725.04102, "trades": 195, "taker_buy_base": 7908.01, "taker_buy_quote": 14524.70187 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 1.83, "high": 1.837, "low": 1.825, "close": 1.83, "volume": 4497.81, "close_time": 1775851199999, "quote_volume": 8219.31071, "trades": 54, "taker_buy_base": 1166.53, "taker_buy_quote": 2134.11968 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.834, "high": 1.836, "low": 1.827, "close": 1.835, "volume": 3654.89, "close_time": 1775854799999, "quote_volume": 6693.58643, "trades": 42, "taker_buy_base": 1686.01, "taker_buy_quote": 3090.86995 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 1.84, "high": 1.842, "low": 1.829, "close": 1.837, "volume": 1250.42, "close_time": 1775858399999, "quote_volume": 2296.48965, "trades": 26, "taker_buy_base": 399.59, "taker_buy_quote": 733.32656 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 1.837, "high": 1.839, "low": 1.815, "close": 1.824, "volume": 6911.47, "close_time": 1775861999999, "quote_volume": 12617.94315, "trades": 93, "taker_buy_base": 3011.34, "taker_buy_quote": 5492.37119 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 1.824, "high": 1.832, "low": 1.824, "close": 1.832, "volume": 1070.59, "close_time": 1775865599999, "quote_volume": 1957.16078, "trades": 23, "taker_buy_base": 530.81, "taker_buy_quote": 970.12735 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.823, "high": 1.823, "low": 1.762, "close": 1.787, "volume": 33015.0, "close_time": 1775869199999, "quote_volume": 59060.26413, "trades": 388, "taker_buy_base": 18437.46, "taker_buy_quote": 32997.49033 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 1.788, "high": 1.803, "low": 1.786, "close": 1.787, "volume": 3668.37, "close_time": 1775872799999, "quote_volume": 6577.44173, "trades": 59, "taker_buy_base": 1656.01, "taker_buy_quote": 2968.58553 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 1.785, "high": 1.802, "low": 1.784, "close": 1.791, "volume": 4028.16, "close_time": 1775876399999, "quote_volume": 7215.08506, "trades": 49, "taker_buy_base": 2249.47, "taker_buy_quote": 4022.01033 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 1.793, "high": 1.794, "low": 1.781, "close": 1.783, "volume": 4313.25, "close_time": 1775879999999, "quote_volume": 7702.4381, "trades": 61, "taker_buy_base": 3215.09, "taker_buy_quote": 5740.91649 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.785, "high": 1.789, "low": 1.775, "close": 1.78, "volume": 3920.47, "close_time": 1775883599999, "quote_volume": 6984.04532, "trades": 62, "taker_buy_base": 1681.13, "taker_buy_quote": 2987.02946 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 1.776, "high": 1.781, "low": 1.767, "close": 1.781, "volume": 1332.02, "close_time": 1775887199999, "quote_volume": 2362.466, "trades": 21, "taker_buy_base": 923.65, "taker_buy_quote": 1638.53203 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 1.78, "high": 1.782, "low": 1.771, "close": 1.774, "volume": 1962.92, "close_time": 1775890799999, "quote_volume": 3487.13751, "trades": 38, "taker_buy_base": 1092.28, "taker_buy_quote": 1939.40079 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 1.777, "high": 1.784, "low": 1.776, "close": 1.776, "volume": 947.38, "close_time": 1775894399999, "quote_volume": 1687.16931, "trades": 24, "taker_buy_base": 252.54, "taker_buy_quote": 449.28344 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.772, "high": 1.773, "low": 1.759, "close": 1.768, "volume": 8178.33, "close_time": 1775897999999, "quote_volume": 14437.81064, "trades": 70, "taker_buy_base": 1166.56, "taker_buy_quote": 2062.94558 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 1.767, "high": 1.776, "low": 1.763, "close": 1.77, "volume": 6899.91, "close_time": 1775901599999, "quote_volume": 12217.21578, "trades": 86, "taker_buy_base": 5541.77, "taker_buy_quote": 9815.07605 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 1.769, "high": 1.77, "low": 1.75, "close": 1.768, "volume": 9927.15, "close_time": 1775905199999, "quote_volume": 17482.0738, "trades": 147, "taker_buy_base": 5273.31, "taker_buy_quote": 9285.01348 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 1.768, "high": 1.775, "low": 1.757, "close": 1.767, "volume": 14246.05, "close_time": 1775908799999, "quote_volume": 25137.11619, "trades": 109, "taker_buy_base": 11473.17, "taker_buy_quote": 20247.6003 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.765, "high": 1.77, "low": 1.76, "close": 1.768, "volume": 3683.49, "close_time": 1775912399999, "quote_volume": 6492.61034, "trades": 60, "taker_buy_base": 1695.95, "taker_buy_quote": 2989.31618 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 1.769, "high": 1.771, "low": 1.764, "close": 1.769, "volume": 2673.94, "close_time": 1775915999999, "quote_volume": 4727.05023, "trades": 41, "taker_buy_base": 830.65, "taker_buy_quote": 1468.54522 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 1.761, "high": 1.767, "low": 1.76, "close": 1.761, "volume": 1985.67, "close_time": 1775919599999, "quote_volume": 3502.90488, "trades": 28, "taker_buy_base": 1009.85, "taker_buy_quote": 1781.76856 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 1.762, "high": 1.773, "low": 1.758, "close": 1.768, "volume": 892.97, "close_time": 1775923199999, "quote_volume": 1574.18763, "trades": 19, "taker_buy_base": 271.95, "taker_buy_quote": 479.91028 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.765, "high": 1.765, "low": 1.759, "close": 1.76, "volume": 1942.86, "close_time": 1775926799999, "quote_volume": 3422.5816, "trades": 31, "taker_buy_base": 1483.49, "taker_buy_quote": 2613.03589 } ] }, "4h": { "count": 1142, "start_date": "2025-10-03T12:00:00", "end_date": "2026-04-11T16:00:00", "klines": [ { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.551, "high": 2.19, "low": 1.551, "close": 1.925, "volume": 1501990.33, "close_time": 1759507199999, "quote_volume": 2961654.75934, "trades": 16263, "taker_buy_base": 723544.87, "taker_buy_quote": 1427313.74516 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.925, "high": 1.97, "low": 1.859, "close": 1.895, "volume": 604716.94, "close_time": 1759521599999, "quote_volume": 1155982.07754, "trades": 7905, "taker_buy_base": 298453.68, "taker_buy_quote": 571533.57499 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.893, "high": 1.922, "low": 1.857, "close": 1.875, "volume": 190979.81, "close_time": 1759535999999, "quote_volume": 362425.08717, "trades": 8551, "taker_buy_base": 72786.33, "taker_buy_quote": 138118.43697 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.874, "high": 1.91, "low": 1.815, "close": 1.829, "volume": 136976.31, "close_time": 1759550399999, "quote_volume": 255191.84649, "trades": 2699, "taker_buy_base": 53982.15, "taker_buy_quote": 100724.64399 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.829, "high": 1.893, "low": 1.828, "close": 1.888, "volume": 134507.34, "close_time": 1759564799999, "quote_volume": 250360.57622, "trades": 3100, "taker_buy_base": 51609.16, "taker_buy_quote": 96163.83956 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.888, "high": 1.911, "low": 1.847, "close": 1.853, "volume": 160004.11, "close_time": 1759579199999, "quote_volume": 299459.44672, "trades": 3078, "taker_buy_base": 77087.95, "taker_buy_quote": 144483.36996 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.856, "high": 1.881, "low": 1.808, "close": 1.827, "volume": 185619.31, "close_time": 1759593599999, "quote_volume": 341097.97546, "trades": 3074, "taker_buy_base": 71150.78, "taker_buy_quote": 130993.18204 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.828, "high": 1.871, "low": 1.828, "close": 1.865, "volume": 167321.56, "close_time": 1759607999999, "quote_volume": 308902.14955, "trades": 3391, "taker_buy_base": 45006.46, "taker_buy_quote": 83319.50295 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.865, "high": 1.884, "low": 1.854, "close": 1.855, "volume": 88916.84, "close_time": 1759622399999, "quote_volume": 166605.7924, "trades": 1299, "taker_buy_base": 72516.04, "taker_buy_quote": 135991.27346 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.857, "high": 1.871, "low": 1.827, "close": 1.857, "volume": 45359.18, "close_time": 1759636799999, "quote_volume": 83705.25786, "trades": 1078, "taker_buy_base": 17066.46, "taker_buy_quote": 31582.13188 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.859, "high": 1.92, "low": 1.858, "close": 1.892, "volume": 62806.96, "close_time": 1759651199999, "quote_volume": 118645.03035, "trades": 1900, "taker_buy_base": 39402.57, "taker_buy_quote": 74557.23705 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.891, "high": 1.902, "low": 1.864, "close": 1.89, "volume": 76767.52, "close_time": 1759665599999, "quote_volume": 144360.14382, "trades": 2036, "taker_buy_base": 23634.43, "taker_buy_quote": 44442.94163 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.889, "high": 1.917, "low": 1.861, "close": 1.88, "volume": 72784.68, "close_time": 1759679999999, "quote_volume": 137270.46572, "trades": 1682, "taker_buy_base": 35087.15, "taker_buy_quote": 66149.9375 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.878, "high": 1.907, "low": 1.86, "close": 1.898, "volume": 34897.13, "close_time": 1759694399999, "quote_volume": 65688.3803, "trades": 1231, "taker_buy_base": 18043.95, "taker_buy_quote": 33967.13645 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.896, "high": 1.897, "low": 1.875, "close": 1.886, "volume": 47149.93, "close_time": 1759708799999, "quote_volume": 88915.38172, "trades": 1155, "taker_buy_base": 20319.36, "taker_buy_quote": 38308.08844 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.885, "high": 1.896, "low": 1.835, "close": 1.853, "volume": 54654.49, "close_time": 1759723199999, "quote_volume": 101598.11073, "trades": 1693, "taker_buy_base": 11465.13, "taker_buy_quote": 21293.5464 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.852, "high": 1.872, "low": 1.84, "close": 1.859, "volume": 21498.94, "close_time": 1759737599999, "quote_volume": 39930.45565, "trades": 1007, "taker_buy_base": 10410.38, "taker_buy_quote": 19320.31022 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.86, "high": 1.92, "low": 1.845, "close": 1.903, "volume": 174300.94, "close_time": 1759751999999, "quote_volume": 328524.94927, "trades": 5912, "taker_buy_base": 85520.78, "taker_buy_quote": 161420.45273 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.903, "high": 1.99, "low": 1.877, "close": 1.966, "volume": 162221.49, "close_time": 1759766399999, "quote_volume": 312229.028, "trades": 3065, "taker_buy_base": 83951.89, "taker_buy_quote": 161871.57348 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.965, "high": 2.01, "low": 1.936, "close": 1.945, "volume": 142520.23, "close_time": 1759780799999, "quote_volume": 280849.14343, "trades": 2642, "taker_buy_base": 89171.76, "taker_buy_quote": 176214.48106 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.946, "high": 1.953, "low": 1.916, "close": 1.919, "volume": 27092.12, "close_time": 1759795199999, "quote_volume": 52353.17344, "trades": 664, "taker_buy_base": 10817.46, "taker_buy_quote": 20896.32629 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.917, "high": 1.954, "low": 1.914, "close": 1.932, "volume": 32292.05, "close_time": 1759809599999, "quote_volume": 62398.94629, "trades": 812, "taker_buy_base": 16783.42, "taker_buy_quote": 32469.88188 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.931, "high": 1.949, "low": 1.907, "close": 1.925, "volume": 62526.49, "close_time": 1759823999999, "quote_volume": 120414.0545, "trades": 1216, "taker_buy_base": 28351.39, "taker_buy_quote": 54663.57555 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.921, "high": 1.923, "low": 1.893, "close": 1.906, "volume": 47449.63, "close_time": 1759838399999, "quote_volume": 90562.50662, "trades": 933, "taker_buy_base": 21312.21, "taker_buy_quote": 40698.45735 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.905, "high": 1.925, "low": 1.828, "close": 1.828, "volume": 122448.04, "close_time": 1759852799999, "quote_volume": 229628.67327, "trades": 2473, "taker_buy_base": 49227.73, "taker_buy_quote": 92870.51115 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.827, "high": 1.835, "low": 1.774, "close": 1.781, "volume": 92230.57, "close_time": 1759867199999, "quote_volume": 166455.63442, "trades": 1579, "taker_buy_base": 42211.05, "taker_buy_quote": 76251.15988 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.783, "high": 1.817, "low": 1.777, "close": 1.781, "volume": 61871.7, "close_time": 1759881599999, "quote_volume": 111156.88564, "trades": 1095, "taker_buy_base": 21751.93, "taker_buy_quote": 39099.92521 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.78, "high": 1.8, "low": 1.746, "close": 1.758, "volume": 30409.25, "close_time": 1759895999999, "quote_volume": 53953.33464, "trades": 813, "taker_buy_base": 13610.73, "taker_buy_quote": 24201.42309 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.756, "high": 1.78, "low": 1.751, "close": 1.78, "volume": 36757.33, "close_time": 1759910399999, "quote_volume": 64946.60915, "trades": 983, "taker_buy_base": 22693.83, "taker_buy_quote": 40136.24247 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.781, "high": 1.788, "low": 1.75, "close": 1.752, "volume": 40711.18, "close_time": 1759924799999, "quote_volume": 72242.07814, "trades": 929, "taker_buy_base": 19649.16, "taker_buy_quote": 34893.88665 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.75, "high": 1.798, "low": 1.749, "close": 1.776, "volume": 66673.15, "close_time": 1759939199999, "quote_volume": 118147.00798, "trades": 1558, "taker_buy_base": 35464.09, "taker_buy_quote": 62895.41889 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.775, "high": 1.818, "low": 1.771, "close": 1.804, "volume": 40484.95, "close_time": 1759953599999, "quote_volume": 72725.22752, "trades": 1285, "taker_buy_base": 22285.7, "taker_buy_quote": 40070.98216 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.802, "high": 1.814, "low": 1.787, "close": 1.789, "volume": 20702.26, "close_time": 1759967999999, "quote_volume": 37290.71768, "trades": 779, "taker_buy_base": 10336.16, "taker_buy_quote": 18629.76658 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.79, "high": 1.794, "low": 1.724, "close": 1.745, "volume": 25712.7, "close_time": 1759982399999, "quote_volume": 45271.40559, "trades": 950, "taker_buy_base": 12488.76, "taker_buy_quote": 22031.47291 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.744, "high": 1.763, "low": 1.738, "close": 1.743, "volume": 23782.06, "close_time": 1759996799999, "quote_volume": 41666.37024, "trades": 1189, "taker_buy_base": 12891.75, "taker_buy_quote": 22589.99391 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.742, "high": 1.742, "low": 1.698, "close": 1.721, "volume": 42263.03, "close_time": 1760011199999, "quote_volume": 72383.43606, "trades": 1234, "taker_buy_base": 23781.49, "taker_buy_quote": 40733.4643 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.72, "high": 1.739, "low": 1.667, "close": 1.674, "volume": 37511.13, "close_time": 1760025599999, "quote_volume": 63643.51853, "trades": 1096, "taker_buy_base": 17774.37, "taker_buy_quote": 30166.87849 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.678, "high": 1.703, "low": 1.668, "close": 1.692, "volume": 18185.04, "close_time": 1760039999999, "quote_volume": 30691.97667, "trades": 679, "taker_buy_base": 9454.43, "taker_buy_quote": 15957.41495 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.692, "high": 1.709, "low": 1.684, "close": 1.706, "volume": 38781.63, "close_time": 1760054399999, "quote_volume": 65760.60498, "trades": 804, "taker_buy_base": 23525.94, "taker_buy_quote": 39919.19692 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.706, "high": 1.706, "low": 1.639, "close": 1.652, "volume": 44837.07, "close_time": 1760068799999, "quote_volume": 74695.47651, "trades": 1483, "taker_buy_base": 25202.23, "taker_buy_quote": 42052.65641 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.652, "high": 1.667, "low": 1.625, "close": 1.632, "volume": 40774.11, "close_time": 1760083199999, "quote_volume": 67010.06385, "trades": 2236, "taker_buy_base": 24169.82, "taker_buy_quote": 39715.24058 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.632, "high": 1.672, "low": 1.631, "close": 1.67, "volume": 34309.93, "close_time": 1760097599999, "quote_volume": 56861.83599, "trades": 1038, "taker_buy_base": 17922.22, "taker_buy_quote": 29686.19883 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.67, "high": 1.695, "low": 1.573, "close": 1.586, "volume": 56126.73, "close_time": 1760111999999, "quote_volume": 92317.51919, "trades": 1798, "taker_buy_base": 23203.16, "taker_buy_quote": 38292.37338 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.587, "high": 1.609, "low": 1.546, "close": 1.563, "volume": 35109.65, "close_time": 1760126399999, "quote_volume": 55626.59315, "trades": 1495, "taker_buy_base": 14550.1, "taker_buy_quote": 23100.02421 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.563, "high": 1.642, "low": 0.564, "close": 1.365, "volume": 378169.45, "close_time": 1760140799999, "quote_volume": 467246.87017, "trades": 5932, "taker_buy_base": 186018.57, "taker_buy_quote": 229750.98659 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.36, "high": 1.514, "low": 1.323, "close": 1.513, "volume": 63443.69, "close_time": 1760155199999, "quote_volume": 87611.24014, "trades": 1572, "taker_buy_base": 40446.35, "taker_buy_quote": 55819.73012 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.523, "high": 1.754, "low": 1.521, "close": 1.593, "volume": 90916.31, "close_time": 1760169599999, "quote_volume": 149507.46302, "trades": 2156, "taker_buy_base": 51322.18, "taker_buy_quote": 85045.62813 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.59, "high": 1.692, "low": 1.585, "close": 1.635, "volume": 61784.28, "close_time": 1760183999999, "quote_volume": 101828.35337, "trades": 1393, "taker_buy_base": 34114.12, "taker_buy_quote": 56285.82051 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.63, "high": 1.98, "low": 1.586, "close": 1.658, "volume": 216599.0, "close_time": 1760198399999, "quote_volume": 377999.14697, "trades": 4349, "taker_buy_base": 100734.88, "taker_buy_quote": 175886.91603 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.658, "high": 1.71, "low": 1.586, "close": 1.612, "volume": 111490.86, "close_time": 1760212799999, "quote_volume": 184605.64764, "trades": 1867, "taker_buy_base": 49723.36, "taker_buy_quote": 82245.51512 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.618, "high": 1.623, "low": 1.549, "close": 1.611, "volume": 52482.81, "close_time": 1760227199999, "quote_volume": 83518.40141, "trades": 730, "taker_buy_base": 27035.23, "taker_buy_quote": 43118.40208 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.605, "high": 1.651, "low": 1.578, "close": 1.616, "volume": 26436.98, "close_time": 1760241599999, "quote_volume": 42585.34937, "trades": 410, "taker_buy_base": 13551.89, "taker_buy_quote": 21875.02898 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.618, "high": 1.744, "low": 1.615, "close": 1.731, "volume": 48997.09, "close_time": 1760255999999, "quote_volume": 82806.13225, "trades": 651, "taker_buy_base": 26604.97, "taker_buy_quote": 45071.58425 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.732, "high": 1.837, "low": 1.715, "close": 1.825, "volume": 64498.3, "close_time": 1760270399999, "quote_volume": 114857.37857, "trades": 1064, "taker_buy_base": 31272.04, "taker_buy_quote": 55822.49455 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.834, "high": 2.009, "low": 1.791, "close": 1.986, "volume": 235419.42, "close_time": 1760284799999, "quote_volume": 447849.70899, "trades": 6121, "taker_buy_base": 126426.95, "taker_buy_quote": 241410.41536 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.985, "high": 2.046, "low": 1.94, "close": 1.987, "volume": 155418.14, "close_time": 1760299199999, "quote_volume": 309390.98547, "trades": 2037, "taker_buy_base": 64298.12, "taker_buy_quote": 128194.86972 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.988, "high": 2.021, "low": 1.949, "close": 1.973, "volume": 87127.97, "close_time": 1760313599999, "quote_volume": 173139.0654, "trades": 1315, "taker_buy_base": 45132.97, "taker_buy_quote": 89793.08888 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.973, "high": 2.007, "low": 1.918, "close": 1.988, "volume": 43364.66, "close_time": 1760327999999, "quote_volume": 85544.48404, "trades": 706, "taker_buy_base": 18250.45, "taker_buy_quote": 36048.11875 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.989, "high": 2.007, "low": 1.952, "close": 1.987, "volume": 48789.72, "close_time": 1760342399999, "quote_volume": 96982.43673, "trades": 990, "taker_buy_base": 22966.09, "taker_buy_quote": 45671.99649 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.989, "high": 2.018, "low": 1.924, "close": 1.949, "volume": 67475.45, "close_time": 1760356799999, "quote_volume": 134032.15665, "trades": 1160, "taker_buy_base": 28584.67, "taker_buy_quote": 56853.28829 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.939, "high": 2.017, "low": 1.93, "close": 1.99, "volume": 94177.63, "close_time": 1760371199999, "quote_volume": 185938.52457, "trades": 1574, "taker_buy_base": 56643.19, "taker_buy_quote": 111757.98166 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.991, "high": 2.015, "low": 1.956, "close": 1.995, "volume": 64504.58, "close_time": 1760385599999, "quote_volume": 128663.55294, "trades": 966, "taker_buy_base": 32425.16, "taker_buy_quote": 64788.08497 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 2.001, "high": 2.005, "low": 1.956, "close": 1.984, "volume": 46474.59, "close_time": 1760399999999, "quote_volume": 91898.70761, "trades": 799, "taker_buy_base": 21817.2, "taker_buy_quote": 43097.49468 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.988, "high": 2.001, "low": 1.924, "close": 1.924, "volume": 44799.31, "close_time": 1760414399999, "quote_volume": 88216.10156, "trades": 838, "taker_buy_base": 16119.44, "taker_buy_quote": 31837.09342 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.926, "high": 1.926, "low": 1.764, "close": 1.777, "volume": 85083.07, "close_time": 1760428799999, "quote_volume": 156140.27007, "trades": 1490, "taker_buy_base": 34409.68, "taker_buy_quote": 63237.12925 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.774, "high": 1.812, "low": 1.75, "close": 1.804, "volume": 64545.45, "close_time": 1760443199999, "quote_volume": 115433.81331, "trades": 787, "taker_buy_base": 37913.47, "taker_buy_quote": 67916.67895 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.802, "high": 1.893, "low": 1.782, "close": 1.893, "volume": 81862.01, "close_time": 1760457599999, "quote_volume": 148778.61593, "trades": 946, "taker_buy_base": 40593.4, "taker_buy_quote": 73604.69528 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.887, "high": 1.956, "low": 1.871, "close": 1.929, "volume": 49732.55, "close_time": 1760471999999, "quote_volume": 95326.28641, "trades": 867, "taker_buy_base": 25048.7, "taker_buy_quote": 48064.86595 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.927, "high": 2.001, "low": 1.923, "close": 1.987, "volume": 29234.89, "close_time": 1760486399999, "quote_volume": 57371.89252, "trades": 496, "taker_buy_base": 10938.86, "taker_buy_quote": 21492.76033 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.989, "high": 2.004, "low": 1.932, "close": 1.935, "volume": 83210.21, "close_time": 1760500799999, "quote_volume": 164071.33363, "trades": 909, "taker_buy_base": 34299.86, "taker_buy_quote": 67852.89744 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.936, "high": 1.969, "low": 1.924, "close": 1.969, "volume": 38829.34, "close_time": 1760515199999, "quote_volume": 75446.98168, "trades": 371, "taker_buy_base": 19714.18, "taker_buy_quote": 38323.34903 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.969, "high": 2.08, "low": 1.969, "close": 1.985, "volume": 103921.65, "close_time": 1760529599999, "quote_volume": 210812.46715, "trades": 915, "taker_buy_base": 47802.37, "taker_buy_quote": 97040.23172 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.989, "high": 2.08, "low": 1.931, "close": 1.955, "volume": 84934.8, "close_time": 1760543999999, "quote_volume": 169289.34258, "trades": 906, "taker_buy_base": 41635.28, "taker_buy_quote": 83111.05341 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.952, "high": 1.967, "low": 1.882, "close": 1.887, "volume": 65587.01, "close_time": 1760558399999, "quote_volume": 126344.27839, "trades": 577, "taker_buy_base": 29053.33, "taker_buy_quote": 55978.07431 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.89, "high": 1.92, "low": 1.862, "close": 1.903, "volume": 44913.92, "close_time": 1760572799999, "quote_volume": 85097.05442, "trades": 323, "taker_buy_base": 28532.42, "taker_buy_quote": 54001.74338 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.9, "high": 1.979, "low": 1.9, "close": 1.962, "volume": 24934.5, "close_time": 1760587199999, "quote_volume": 48396.62213, "trades": 198, "taker_buy_base": 10691.94, "taker_buy_quote": 20686.04966 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.958, "high": 1.987, "low": 1.93, "close": 1.93, "volume": 29334.25, "close_time": 1760601599999, "quote_volume": 57309.33502, "trades": 302, "taker_buy_base": 14850.27, "taker_buy_quote": 29007.01846 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.93, "high": 1.996, "low": 1.896, "close": 1.995, "volume": 68411.71, "close_time": 1760615999999, "quote_volume": 133910.09859, "trades": 679, "taker_buy_base": 30166.91, "taker_buy_quote": 59037.64455 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.991, "high": 2.0, "low": 1.843, "close": 1.85, "volume": 84363.54, "close_time": 1760630399999, "quote_volume": 163670.13231, "trades": 958, "taker_buy_base": 36064.96, "taker_buy_quote": 70183.88061 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.844, "high": 1.86, "low": 1.762, "close": 1.773, "volume": 89758.48, "close_time": 1760644799999, "quote_volume": 162416.96632, "trades": 871, "taker_buy_base": 29949.96, "taker_buy_quote": 54203.95647 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.774, "high": 1.782, "low": 1.746, "close": 1.774, "volume": 11738.27, "close_time": 1760659199999, "quote_volume": 20748.94061, "trades": 163, "taker_buy_base": 3843.81, "taker_buy_quote": 6810.36296 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.782, "high": 1.804, "low": 1.74, "close": 1.763, "volume": 44138.29, "close_time": 1760673599999, "quote_volume": 77811.25421, "trades": 387, "taker_buy_base": 19399.93, "taker_buy_quote": 34178.85273 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.765, "high": 1.765, "low": 1.62, "close": 1.62, "volume": 56276.44, "close_time": 1760687999999, "quote_volume": 94975.80012, "trades": 528, "taker_buy_base": 23624.74, "taker_buy_quote": 39851.75475 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.626, "high": 1.703, "low": 1.612, "close": 1.7, "volume": 55336.51, "close_time": 1760702399999, "quote_volume": 91509.59313, "trades": 640, "taker_buy_base": 24296.04, "taker_buy_quote": 40195.698 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.697, "high": 1.707, "low": 1.642, "close": 1.691, "volume": 64264.42, "close_time": 1760716799999, "quote_volume": 107970.74079, "trades": 883, "taker_buy_base": 22621.48, "taker_buy_quote": 38157.39691 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.686, "high": 1.711, "low": 1.661, "close": 1.706, "volume": 26180.71, "close_time": 1760731199999, "quote_volume": 44182.70684, "trades": 436, "taker_buy_base": 12006.11, "taker_buy_quote": 20307.97042 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.702, "high": 1.775, "low": 1.701, "close": 1.775, "volume": 32313.04, "close_time": 1760745599999, "quote_volume": 56515.10598, "trades": 642, "taker_buy_base": 9521.04, "taker_buy_quote": 16604.38703 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.773, "high": 1.836, "low": 1.773, "close": 1.792, "volume": 41195.92, "close_time": 1760759999999, "quote_volume": 74223.6062, "trades": 928, "taker_buy_base": 13573.85, "taker_buy_quote": 24474.73474 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.789, "high": 1.849, "low": 1.768, "close": 1.836, "volume": 199662.07, "close_time": 1760774399999, "quote_volume": 362222.14596, "trades": 2084, "taker_buy_base": 90918.93, "taker_buy_quote": 165128.87443 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.836, "high": 1.886, "low": 1.813, "close": 1.863, "volume": 566088.56, "close_time": 1760788799999, "quote_volume": 1044263.99321, "trades": 6525, "taker_buy_base": 279121.24, "taker_buy_quote": 514934.72743 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.864, "high": 1.879, "low": 1.824, "close": 1.849, "volume": 94586.89, "close_time": 1760803199999, "quote_volume": 175519.15971, "trades": 1845, "taker_buy_base": 38169.07, "taker_buy_quote": 70887.35586 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.85, "high": 1.875, "low": 1.821, "close": 1.874, "volume": 26995.89, "close_time": 1760817599999, "quote_volume": 49991.35433, "trades": 276, "taker_buy_base": 16011.06, "taker_buy_quote": 29699.79228 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.875, "high": 1.918, "low": 1.865, "close": 1.893, "volume": 44830.36, "close_time": 1760831999999, "quote_volume": 84794.60665, "trades": 460, "taker_buy_base": 21273.86, "taker_buy_quote": 40262.76648 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.894, "high": 1.955, "low": 1.876, "close": 1.941, "volume": 42780.28, "close_time": 1760846399999, "quote_volume": 82181.24957, "trades": 522, "taker_buy_base": 15566.99, "taker_buy_quote": 29813.26801 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.943, "high": 1.953, "low": 1.827, "close": 1.842, "volume": 174357.96, "close_time": 1760860799999, "quote_volume": 327501.06506, "trades": 2812, "taker_buy_base": 84249.15, "taker_buy_quote": 158127.78618 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.843, "high": 2.07, "low": 1.81, "close": 1.948, "volume": 425241.06, "close_time": 1760875199999, "quote_volume": 802824.63418, "trades": 5904, "taker_buy_base": 210699.27, "taker_buy_quote": 397840.75263 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.948, "high": 1.994, "low": 1.896, "close": 1.952, "volume": 272753.77, "close_time": 1760889599999, "quote_volume": 531931.17983, "trades": 3932, "taker_buy_base": 135723.13, "taker_buy_quote": 264545.05812 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.958, "high": 1.975, "low": 1.92, "close": 1.922, "volume": 65100.79, "close_time": 1760903999999, "quote_volume": 127255.21675, "trades": 722, "taker_buy_base": 28596.06, "taker_buy_quote": 55875.92664 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.921, "high": 1.953, "low": 1.921, "close": 1.938, "volume": 33331.55, "close_time": 1760918399999, "quote_volume": 64635.04162, "trades": 489, "taker_buy_base": 15187.24, "taker_buy_quote": 29477.18142 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.937, "high": 2.123, "low": 1.921, "close": 2.116, "volume": 276836.87, "close_time": 1760932799999, "quote_volume": 559748.02251, "trades": 3145, "taker_buy_base": 186843.93, "taker_buy_quote": 378534.6859 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.117, "high": 2.245, "low": 1.969, "close": 1.983, "volume": 463822.64, "close_time": 1760947199999, "quote_volume": 966480.63487, "trades": 7345, "taker_buy_base": 208563.72, "taker_buy_quote": 435103.76442 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.977, "high": 2.034, "low": 1.889, "close": 2.011, "volume": 239144.72, "close_time": 1760961599999, "quote_volume": 465884.62671, "trades": 4116, "taker_buy_base": 100900.8, "taker_buy_quote": 197152.08156 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.009, "high": 2.011, "low": 1.93, "close": 1.932, "volume": 96796.35, "close_time": 1760975999999, "quote_volume": 190430.27265, "trades": 1926, "taker_buy_base": 26769.1, "taker_buy_quote": 52639.12077 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.928, "high": 1.958, "low": 1.896, "close": 1.948, "volume": 153399.58, "close_time": 1760990399999, "quote_volume": 295015.3921, "trades": 2297, "taker_buy_base": 61222.85, "taker_buy_quote": 117857.59209 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.945, "high": 1.974, "low": 1.913, "close": 1.933, "volume": 87323.48, "close_time": 1761004799999, "quote_volume": 169346.45501, "trades": 1624, "taker_buy_base": 42210.0, "taker_buy_quote": 81836.49157 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.929, "high": 1.929, "low": 1.863, "close": 1.871, "volume": 44488.17, "close_time": 1761019199999, "quote_volume": 83952.89446, "trades": 680, "taker_buy_base": 12410.64, "taker_buy_quote": 23397.75259 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.872, "high": 1.908, "low": 1.825, "close": 1.897, "volume": 63697.34, "close_time": 1761033599999, "quote_volume": 118264.63648, "trades": 964, "taker_buy_base": 31926.6, "taker_buy_quote": 59248.39475 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.895, "high": 1.902, "low": 1.857, "close": 1.88, "volume": 37559.52, "close_time": 1761047999999, "quote_volume": 70524.82204, "trades": 642, "taker_buy_base": 12467.82, "taker_buy_quote": 23409.65078 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.879, "high": 2.02, "low": 1.875, "close": 1.995, "volume": 106362.09, "close_time": 1761062399999, "quote_volume": 208818.47516, "trades": 1424, "taker_buy_base": 60724.84, "taker_buy_quote": 119645.64414 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.995, "high": 2.001, "low": 1.927, "close": 1.941, "volume": 70579.41, "close_time": 1761076799999, "quote_volume": 138916.80623, "trades": 837, "taker_buy_base": 34692.81, "taker_buy_quote": 68495.72984 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.942, "high": 1.942, "low": 1.85, "close": 1.851, "volume": 60219.86, "close_time": 1761091199999, "quote_volume": 113476.15792, "trades": 746, "taker_buy_base": 20458.18, "taker_buy_quote": 38713.72386 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.85, "high": 1.861, "low": 1.832, "close": 1.834, "volume": 63105.21, "close_time": 1761105599999, "quote_volume": 116579.17581, "trades": 805, "taker_buy_base": 9005.66, "taker_buy_quote": 16585.05638 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.835, "high": 1.843, "low": 1.816, "close": 1.834, "volume": 33992.16, "close_time": 1761119999999, "quote_volume": 62334.42698, "trades": 547, "taker_buy_base": 13872.93, "taker_buy_quote": 25431.41052 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.832, "high": 1.836, "low": 1.793, "close": 1.817, "volume": 81737.53, "close_time": 1761134399999, "quote_volume": 147944.36941, "trades": 1224, "taker_buy_base": 17004.31, "taker_buy_quote": 30898.79335 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.818, "high": 1.842, "low": 1.796, "close": 1.836, "volume": 31303.99, "close_time": 1761148799999, "quote_volume": 56930.35442, "trades": 488, "taker_buy_base": 13147.1, "taker_buy_quote": 23919.46556 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.832, "high": 1.848, "low": 1.814, "close": 1.828, "volume": 20289.08, "close_time": 1761163199999, "quote_volume": 37161.87232, "trades": 293, "taker_buy_base": 5662.84, "taker_buy_quote": 10367.18949 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.832, "high": 1.833, "low": 1.771, "close": 1.824, "volume": 35090.86, "close_time": 1761177599999, "quote_volume": 62985.01627, "trades": 491, "taker_buy_base": 11352.58, "taker_buy_quote": 20411.79672 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.817, "high": 1.859, "low": 1.812, "close": 1.859, "volume": 28518.8, "close_time": 1761191999999, "quote_volume": 52453.66416, "trades": 396, "taker_buy_base": 15384.92, "taker_buy_quote": 28306.5916 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.851, "high": 1.887, "low": 1.846, "close": 1.876, "volume": 56988.03, "close_time": 1761206399999, "quote_volume": 106917.47707, "trades": 598, "taker_buy_base": 34801.59, "taker_buy_quote": 65341.95573 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.873, "high": 1.893, "low": 1.861, "close": 1.876, "volume": 39676.3, "close_time": 1761220799999, "quote_volume": 74478.50558, "trades": 1102, "taker_buy_base": 20101.3, "taker_buy_quote": 37692.93874 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.876, "high": 1.884, "low": 1.843, "close": 1.859, "volume": 44667.0, "close_time": 1761235199999, "quote_volume": 83189.7319, "trades": 1420, "taker_buy_base": 18165.3, "taker_buy_quote": 33854.61474 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.86, "high": 1.91, "low": 1.854, "close": 1.892, "volume": 36785.68, "close_time": 1761249599999, "quote_volume": 69285.74135, "trades": 955, "taker_buy_base": 14631.33, "taker_buy_quote": 27559.47128 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.89, "high": 1.915, "low": 1.864, "close": 1.915, "volume": 25661.04, "close_time": 1761263999999, "quote_volume": 48358.28655, "trades": 475, "taker_buy_base": 8728.37, "taker_buy_quote": 16445.41888 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.917, "high": 1.967, "low": 1.916, "close": 1.953, "volume": 37953.54, "close_time": 1761278399999, "quote_volume": 73664.68231, "trades": 772, "taker_buy_base": 15519.89, "taker_buy_quote": 30131.24057 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.956, "high": 2.01, "low": 1.944, "close": 1.977, "volume": 56459.67, "close_time": 1761292799999, "quote_volume": 111970.646, "trades": 1233, "taker_buy_base": 34722.26, "taker_buy_quote": 68842.25537 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.978, "high": 2.002, "low": 1.969, "close": 1.993, "volume": 53297.96, "close_time": 1761307199999, "quote_volume": 105833.1397, "trades": 1658, "taker_buy_base": 24399.7, "taker_buy_quote": 48454.91471 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.994, "high": 2.071, "low": 1.933, "close": 1.941, "volume": 152849.63, "close_time": 1761321599999, "quote_volume": 307866.34125, "trades": 3085, "taker_buy_base": 78526.88, "taker_buy_quote": 158350.67243 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.945, "high": 1.985, "low": 1.918, "close": 1.984, "volume": 74033.82, "close_time": 1761335999999, "quote_volume": 144499.93636, "trades": 1472, "taker_buy_base": 38695.57, "taker_buy_quote": 75627.23485 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.984, "high": 2.031, "low": 1.979, "close": 2.03, "volume": 61455.96, "close_time": 1761350399999, "quote_volume": 123446.73604, "trades": 952, "taker_buy_base": 34851.32, "taker_buy_quote": 70163.22719 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.03, "high": 2.03, "low": 1.987, "close": 1.993, "volume": 37422.08, "close_time": 1761364799999, "quote_volume": 75175.14938, "trades": 695, "taker_buy_base": 19745.32, "taker_buy_quote": 39648.01263 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.991, "high": 2.007, "low": 1.958, "close": 1.959, "volume": 47686.82, "close_time": 1761379199999, "quote_volume": 94444.41893, "trades": 980, "taker_buy_base": 21636.12, "taker_buy_quote": 42825.82246 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.96, "high": 1.992, "low": 1.96, "close": 1.992, "volume": 41688.85, "close_time": 1761393599999, "quote_volume": 82391.47897, "trades": 847, "taker_buy_base": 18953.38, "taker_buy_quote": 37470.31165 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.991, "high": 2.04, "low": 1.986, "close": 1.991, "volume": 46346.94, "close_time": 1761407999999, "quote_volume": 92932.73274, "trades": 840, "taker_buy_base": 19108.43, "taker_buy_quote": 38309.76087 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.997, "high": 2.023, "low": 1.993, "close": 2.002, "volume": 21440.04, "close_time": 1761422399999, "quote_volume": 42953.73113, "trades": 519, "taker_buy_base": 10955.46, "taker_buy_quote": 21925.10827 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.005, "high": 2.008, "low": 1.988, "close": 1.99, "volume": 22625.94, "close_time": 1761436799999, "quote_volume": 45204.2228, "trades": 415, "taker_buy_base": 10891.0, "taker_buy_quote": 21762.07139 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.987, "high": 2.0, "low": 1.97, "close": 1.989, "volume": 23339.51, "close_time": 1761451199999, "quote_volume": 46312.69461, "trades": 641, "taker_buy_base": 10750.24, "taker_buy_quote": 21326.09071 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.988, "high": 1.995, "low": 1.972, "close": 1.995, "volume": 24528.36, "close_time": 1761465599999, "quote_volume": 48604.18928, "trades": 749, "taker_buy_base": 11803.56, "taker_buy_quote": 23405.42604 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.994, "high": 2.031, "low": 1.986, "close": 2.029, "volume": 41308.01, "close_time": 1761479999999, "quote_volume": 82796.02472, "trades": 1101, "taker_buy_base": 19527.26, "taker_buy_quote": 39096.0467 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.032, "high": 2.091, "low": 2.021, "close": 2.088, "volume": 61154.3, "close_time": 1761494399999, "quote_volume": 125540.01227, "trades": 1307, "taker_buy_base": 33754.07, "taker_buy_quote": 69263.80925 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.088, "high": 2.091, "low": 2.046, "close": 2.066, "volume": 47857.62, "close_time": 1761508799999, "quote_volume": 98580.05934, "trades": 1066, "taker_buy_base": 23512.67, "taker_buy_quote": 48417.08016 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.067, "high": 2.115, "low": 2.051, "close": 2.095, "volume": 135915.15, "close_time": 1761523199999, "quote_volume": 285390.58076, "trades": 1245, "taker_buy_base": 67591.82, "taker_buy_quote": 141879.65385 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.092, "high": 2.145, "low": 2.092, "close": 2.11, "volume": 28129.35, "close_time": 1761537599999, "quote_volume": 59753.03688, "trades": 675, "taker_buy_base": 14302.04, "taker_buy_quote": 30375.09377 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.11, "high": 2.13, "low": 2.095, "close": 2.11, "volume": 64102.6, "close_time": 1761551999999, "quote_volume": 135828.71449, "trades": 1265, "taker_buy_base": 30460.38, "taker_buy_quote": 64596.66077 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.107, "high": 2.114, "low": 2.057, "close": 2.066, "volume": 33903.38, "close_time": 1761566399999, "quote_volume": 70249.80862, "trades": 758, "taker_buy_base": 15211.1, "taker_buy_quote": 31511.57465 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.07, "high": 2.072, "low": 2.018, "close": 2.057, "volume": 31758.94, "close_time": 1761580799999, "quote_volume": 64899.5231, "trades": 739, "taker_buy_base": 14868.89, "taker_buy_quote": 30422.60737 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.057, "high": 2.097, "low": 2.057, "close": 2.075, "volume": 21742.9, "close_time": 1761595199999, "quote_volume": 45208.47154, "trades": 453, "taker_buy_base": 11302.78, "taker_buy_quote": 23520.67351 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.075, "high": 2.075, "low": 2.04, "close": 2.05, "volume": 21045.27, "close_time": 1761609599999, "quote_volume": 43326.6478, "trades": 429, "taker_buy_base": 12104.2, "taker_buy_quote": 24917.08352 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.049, "high": 2.088, "low": 2.044, "close": 2.049, "volume": 31891.72, "close_time": 1761623999999, "quote_volume": 65783.11988, "trades": 797, "taker_buy_base": 16256.59, "taker_buy_quote": 33551.41922 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.048, "high": 2.09, "low": 2.046, "close": 2.057, "volume": 44684.44, "close_time": 1761638399999, "quote_volume": 92448.61206, "trades": 1325, "taker_buy_base": 24858.31, "taker_buy_quote": 51410.10728 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.058, "high": 2.068, "low": 1.996, "close": 1.997, "volume": 52914.78, "close_time": 1761652799999, "quote_volume": 107578.15309, "trades": 1647, "taker_buy_base": 31343.88, "taker_buy_quote": 63675.25157 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.998, "high": 2.015, "low": 1.954, "close": 1.991, "volume": 81066.46, "close_time": 1761667199999, "quote_volume": 161346.42347, "trades": 2361, "taker_buy_base": 37766.47, "taker_buy_quote": 75262.61234 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.993, "high": 2.004, "low": 1.943, "close": 1.95, "volume": 32779.38, "close_time": 1761681599999, "quote_volume": 64975.43809, "trades": 923, "taker_buy_base": 15680.11, "taker_buy_quote": 31110.17528 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.951, "high": 1.951, "low": 1.9, "close": 1.928, "volume": 59164.99, "close_time": 1761695999999, "quote_volume": 113685.80938, "trades": 981, "taker_buy_base": 22661.34, "taker_buy_quote": 43546.17766 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.926, "high": 1.952, "low": 1.912, "close": 1.948, "volume": 9133.65, "close_time": 1761710399999, "quote_volume": 17612.90638, "trades": 228, "taker_buy_base": 2740.79, "taker_buy_quote": 5287.56767 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.952, "high": 1.993, "low": 1.952, "close": 1.988, "volume": 27224.01, "close_time": 1761724799999, "quote_volume": 53861.25189, "trades": 467, "taker_buy_base": 10031.82, "taker_buy_quote": 19831.28752 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.985, "high": 2.002, "low": 1.979, "close": 1.987, "volume": 19055.62, "close_time": 1761739199999, "quote_volume": 37846.94647, "trades": 353, "taker_buy_base": 9823.24, "taker_buy_quote": 19507.37272 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.989, "high": 2.02, "low": 1.97, "close": 1.999, "volume": 48926.75, "close_time": 1761753599999, "quote_volume": 97221.23834, "trades": 772, "taker_buy_base": 25333.28, "taker_buy_quote": 50361.90185 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.998, "high": 2.008, "low": 1.923, "close": 1.97, "volume": 66560.31, "close_time": 1761767999999, "quote_volume": 130959.92331, "trades": 1063, "taker_buy_base": 31678.29, "taker_buy_quote": 62323.40297 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.969, "high": 1.999, "low": 1.963, "close": 1.98, "volume": 43546.45, "close_time": 1761782399999, "quote_volume": 85996.69493, "trades": 598, "taker_buy_base": 7860.1, "taker_buy_quote": 15603.73139 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.981, "high": 1.999, "low": 1.976, "close": 1.986, "volume": 27733.55, "close_time": 1761796799999, "quote_volume": 55152.60477, "trades": 736, "taker_buy_base": 13897.82, "taker_buy_quote": 27647.59996 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.985, "high": 2.003, "low": 1.919, "close": 1.986, "volume": 90715.56, "close_time": 1761811199999, "quote_volume": 178182.32307, "trades": 1852, "taker_buy_base": 32567.09, "taker_buy_quote": 63923.78324 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.988, "high": 1.999, "low": 1.964, "close": 1.985, "volume": 31093.06, "close_time": 1761825599999, "quote_volume": 61707.7009, "trades": 939, "taker_buy_base": 14977.33, "taker_buy_quote": 29735.60534 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.986, "high": 1.993, "low": 1.901, "close": 1.917, "volume": 188181.72, "close_time": 1761839999999, "quote_volume": 364441.26925, "trades": 2890, "taker_buy_base": 140959.0, "taker_buy_quote": 273029.94174 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.917, "high": 1.93, "low": 1.881, "close": 1.888, "volume": 106026.9, "close_time": 1761854399999, "quote_volume": 201718.11114, "trades": 1949, "taker_buy_base": 31276.85, "taker_buy_quote": 59578.86554 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.888, "high": 1.969, "low": 1.885, "close": 1.965, "volume": 35041.36, "close_time": 1761868799999, "quote_volume": 67507.82054, "trades": 807, "taker_buy_base": 12142.37, "taker_buy_quote": 23341.31717 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.964, "high": 2.023, "low": 1.964, "close": 1.986, "volume": 24086.67, "close_time": 1761883199999, "quote_volume": 48004.30036, "trades": 612, "taker_buy_base": 10141.03, "taker_buy_quote": 20234.32311 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.988, "high": 2.001, "low": 1.982, "close": 1.985, "volume": 20943.66, "close_time": 1761897599999, "quote_volume": 41649.14215, "trades": 537, "taker_buy_base": 9112.05, "taker_buy_quote": 18143.275 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.992, "high": 2.033, "low": 1.978, "close": 2.006, "volume": 70927.06, "close_time": 1761911999999, "quote_volume": 141849.28595, "trades": 1298, "taker_buy_base": 40315.89, "taker_buy_quote": 80624.58767 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.006, "high": 2.006, "low": 1.98, "close": 1.985, "volume": 60960.79, "close_time": 1761926399999, "quote_volume": 121643.59518, "trades": 665, "taker_buy_base": 42679.78, "taker_buy_quote": 85209.48194 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.983, "high": 2.036, "low": 1.981, "close": 1.999, "volume": 91030.57, "close_time": 1761940799999, "quote_volume": 182252.70671, "trades": 963, "taker_buy_base": 60222.15, "taker_buy_quote": 120620.38393 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.001, "high": 2.001, "low": 1.955, "close": 1.957, "volume": 44891.37, "close_time": 1761955199999, "quote_volume": 88563.32338, "trades": 712, "taker_buy_base": 24283.5, "taker_buy_quote": 47921.55586 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.954, "high": 1.995, "low": 1.952, "close": 1.992, "volume": 45778.21, "close_time": 1761969599999, "quote_volume": 90603.16202, "trades": 1024, "taker_buy_base": 22813.1, "taker_buy_quote": 45126.40804 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.993, "high": 2.019, "low": 1.987, "close": 1.999, "volume": 19260.6, "close_time": 1761983999999, "quote_volume": 38485.3322, "trades": 595, "taker_buy_base": 11327.71, "taker_buy_quote": 22635.1123 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 1.998, "high": 2.028, "low": 1.994, "close": 2.024, "volume": 29376.53, "close_time": 1761998399999, "quote_volume": 59050.85831, "trades": 629, "taker_buy_base": 15250.95, "taker_buy_quote": 30675.26508 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.026, "high": 2.055, "low": 2.003, "close": 2.024, "volume": 38947.79, "close_time": 1762012799999, "quote_volume": 79040.6337, "trades": 864, "taker_buy_base": 22881.67, "taker_buy_quote": 46406.71881 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.026, "high": 2.048, "low": 2.022, "close": 2.03, "volume": 33151.79, "close_time": 1762027199999, "quote_volume": 67446.31307, "trades": 558, "taker_buy_base": 22966.04, "taker_buy_quote": 46742.92675 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.032, "high": 2.046, "low": 2.016, "close": 2.033, "volume": 24746.77, "close_time": 1762041599999, "quote_volume": 50392.85571, "trades": 489, "taker_buy_base": 13257.35, "taker_buy_quote": 27029.07773 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.031, "high": 2.031, "low": 2.001, "close": 2.003, "volume": 6958.19, "close_time": 1762055999999, "quote_volume": 14005.41103, "trades": 177, "taker_buy_base": 3789.49, "taker_buy_quote": 7624.08057 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.0, "high": 2.022, "low": 1.999, "close": 2.022, "volume": 10992.03, "close_time": 1762070399999, "quote_volume": 22135.98654, "trades": 265, "taker_buy_base": 6160.42, "taker_buy_quote": 12412.43443 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.02, "high": 2.02, "low": 1.987, "close": 2.018, "volume": 9752.54, "close_time": 1762084799999, "quote_volume": 19527.79449, "trades": 330, "taker_buy_base": 4894.69, "taker_buy_quote": 9814.13893 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.014, "high": 2.039, "low": 1.982, "close": 1.983, "volume": 44462.97, "close_time": 1762099199999, "quote_volume": 89499.64017, "trades": 1331, "taker_buy_base": 20790.59, "taker_buy_quote": 41788.04827 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.981, "high": 2.016, "low": 1.98, "close": 1.993, "volume": 37739.34, "close_time": 1762113599999, "quote_volume": 75404.22947, "trades": 735, "taker_buy_base": 23728.21, "taker_buy_quote": 47361.85486 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.993, "high": 2.094, "low": 1.986, "close": 2.076, "volume": 55779.45, "close_time": 1762127999999, "quote_volume": 114504.01576, "trades": 1612, "taker_buy_base": 30675.78, "taker_buy_quote": 62957.01697 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.078, "high": 2.09, "low": 1.941, "close": 1.943, "volume": 63569.14, "close_time": 1762142399999, "quote_volume": 127536.10245, "trades": 1677, "taker_buy_base": 28132.82, "taker_buy_quote": 56565.63816 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.941, "high": 1.972, "low": 1.924, "close": 1.934, "volume": 73859.79, "close_time": 1762156799999, "quote_volume": 143678.86104, "trades": 2038, "taker_buy_base": 23528.62, "taker_buy_quote": 45739.38314 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.933, "high": 1.965, "low": 1.885, "close": 1.907, "volume": 102372.2, "close_time": 1762171199999, "quote_volume": 195929.15173, "trades": 3860, "taker_buy_base": 40914.35, "taker_buy_quote": 78362.88398 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.904, "high": 1.919, "low": 1.8, "close": 1.819, "volume": 214215.2, "close_time": 1762185599999, "quote_volume": 398461.89288, "trades": 6284, "taker_buy_base": 69956.04, "taker_buy_quote": 130230.21706 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.821, "high": 1.87, "low": 1.809, "close": 1.827, "volume": 111246.63, "close_time": 1762199999999, "quote_volume": 204540.69206, "trades": 4903, "taker_buy_base": 50357.11, "taker_buy_quote": 92569.31681 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.83, "high": 1.851, "low": 1.804, "close": 1.849, "volume": 57954.51, "close_time": 1762214399999, "quote_volume": 105687.74869, "trades": 2290, "taker_buy_base": 21868.16, "taker_buy_quote": 39870.59272 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.849, "high": 1.875, "low": 1.806, "close": 1.873, "volume": 59306.77, "close_time": 1762228799999, "quote_volume": 109427.45, "trades": 2683, "taker_buy_base": 24890.56, "taker_buy_quote": 45932.40655 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.874, "high": 1.88, "low": 1.682, "close": 1.689, "volume": 247759.68, "close_time": 1762243199999, "quote_volume": 435458.24941, "trades": 5942, "taker_buy_base": 58156.05, "taker_buy_quote": 102585.6353 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.69, "high": 1.692, "low": 1.614, "close": 1.637, "volume": 142621.61, "close_time": 1762257599999, "quote_volume": 234331.10885, "trades": 4287, "taker_buy_base": 78354.63, "taker_buy_quote": 128719.96842 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.637, "high": 1.74, "low": 1.61, "close": 1.685, "volume": 126533.61, "close_time": 1762271999999, "quote_volume": 211435.17299, "trades": 3989, "taker_buy_base": 68874.66, "taker_buy_quote": 114983.62348 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.685, "high": 1.695, "low": 1.6, "close": 1.604, "volume": 158361.66, "close_time": 1762286399999, "quote_volume": 260384.7399, "trades": 4085, "taker_buy_base": 74543.62, "taker_buy_quote": 122835.15704 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.605, "high": 1.645, "low": 1.517, "close": 1.627, "volume": 207890.83, "close_time": 1762300799999, "quote_volume": 329025.27487, "trades": 4183, "taker_buy_base": 86977.25, "taker_buy_quote": 137611.59529 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.626, "high": 1.634, "low": 1.543, "close": 1.624, "volume": 106695.49, "close_time": 1762315199999, "quote_volume": 169835.47728, "trades": 3552, "taker_buy_base": 44126.11, "taker_buy_quote": 70287.6283 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.625, "high": 1.637, "low": 1.612, "close": 1.628, "volume": 136998.85, "close_time": 1762329599999, "quote_volume": 222295.76647, "trades": 3143, "taker_buy_base": 36712.24, "taker_buy_quote": 59666.52014 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.626, "high": 1.629, "low": 1.596, "close": 1.623, "volume": 48049.65, "close_time": 1762343999999, "quote_volume": 77465.10026, "trades": 1857, "taker_buy_base": 16609.59, "taker_buy_quote": 26773.40883 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.623, "high": 1.676, "low": 1.613, "close": 1.671, "volume": 70710.31, "close_time": 1762358399999, "quote_volume": 116573.5114, "trades": 3307, "taker_buy_base": 34876.29, "taker_buy_quote": 57589.10393 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.672, "high": 1.711, "low": 1.6, "close": 1.699, "volume": 86648.29, "close_time": 1762372799999, "quote_volume": 146077.12284, "trades": 2650, "taker_buy_base": 39939.95, "taker_buy_quote": 67440.50832 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.699, "high": 1.712, "low": 1.684, "close": 1.703, "volume": 54940.51, "close_time": 1762387199999, "quote_volume": 93323.93155, "trades": 1997, "taker_buy_base": 21179.25, "taker_buy_quote": 35986.18643 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.703, "high": 1.718, "low": 1.671, "close": 1.715, "volume": 55429.72, "close_time": 1762401599999, "quote_volume": 94132.68074, "trades": 2687, "taker_buy_base": 26041.98, "taker_buy_quote": 44205.45677 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.718, "high": 1.735, "low": 1.684, "close": 1.685, "volume": 47909.08, "close_time": 1762415999999, "quote_volume": 81998.35498, "trades": 1962, "taker_buy_base": 20050.44, "taker_buy_quote": 34352.62257 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.683, "high": 1.69, "low": 1.659, "close": 1.682, "volume": 56658.34, "close_time": 1762430399999, "quote_volume": 94867.56485, "trades": 1973, "taker_buy_base": 28439.98, "taker_buy_quote": 47644.22591 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.682, "high": 1.682, "low": 1.632, "close": 1.64, "volume": 57947.85, "close_time": 1762444799999, "quote_volume": 96308.44122, "trades": 1499, "taker_buy_base": 26116.6, "taker_buy_quote": 43405.32178 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.64, "high": 1.69, "low": 1.62, "close": 1.686, "volume": 106790.39, "close_time": 1762459199999, "quote_volume": 176882.19309, "trades": 2361, "taker_buy_base": 47613.35, "taker_buy_quote": 78937.03711 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.688, "high": 1.704, "low": 1.677, "close": 1.702, "volume": 59092.76, "close_time": 1762473599999, "quote_volume": 99887.36298, "trades": 1334, "taker_buy_base": 31077.68, "taker_buy_quote": 52539.85104 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.701, "high": 1.736, "low": 1.695, "close": 1.733, "volume": 59171.4, "close_time": 1762487999999, "quote_volume": 101711.14681, "trades": 1271, "taker_buy_base": 24862.31, "taker_buy_quote": 42688.63815 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.733, "high": 1.757, "low": 1.719, "close": 1.757, "volume": 71135.32, "close_time": 1762502399999, "quote_volume": 123906.30179, "trades": 1594, "taker_buy_base": 28703.15, "taker_buy_quote": 49986.6995 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.756, "high": 1.757, "low": 1.677, "close": 1.701, "volume": 99405.35, "close_time": 1762516799999, "quote_volume": 171357.59322, "trades": 2034, "taker_buy_base": 34449.72, "taker_buy_quote": 59312.50556 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.697, "high": 1.717, "low": 1.645, "close": 1.708, "volume": 95227.82, "close_time": 1762531199999, "quote_volume": 160056.97914, "trades": 2329, "taker_buy_base": 33741.61, "taker_buy_quote": 56793.56335 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.709, "high": 1.8, "low": 1.702, "close": 1.797, "volume": 236457.57, "close_time": 1762545599999, "quote_volume": 421241.05933, "trades": 4178, "taker_buy_base": 173303.62, "taker_buy_quote": 309076.93536 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.796, "high": 1.799, "low": 1.762, "close": 1.775, "volume": 89059.86, "close_time": 1762559999999, "quote_volume": 159390.1314, "trades": 1746, "taker_buy_base": 39622.53, "taker_buy_quote": 70903.14196 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.776, "high": 1.803, "low": 1.754, "close": 1.774, "volume": 83261.99, "close_time": 1762574399999, "quote_volume": 148336.06761, "trades": 1693, "taker_buy_base": 44526.32, "taker_buy_quote": 79433.41273 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.776, "high": 1.807, "low": 1.758, "close": 1.786, "volume": 89798.9, "close_time": 1762588799999, "quote_volume": 160283.67458, "trades": 1863, "taker_buy_base": 37072.96, "taker_buy_quote": 66216.64762 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.788, "high": 1.811, "low": 1.78, "close": 1.793, "volume": 51945.17, "close_time": 1762603199999, "quote_volume": 93283.10742, "trades": 1222, "taker_buy_base": 29762.05, "taker_buy_quote": 53449.45902 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.791, "high": 1.803, "low": 1.761, "close": 1.764, "volume": 52591.36, "close_time": 1762617599999, "quote_volume": 94002.85999, "trades": 1302, "taker_buy_base": 23190.17, "taker_buy_quote": 41486.51798 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.763, "high": 1.9, "low": 1.748, "close": 1.801, "volume": 59683.69, "close_time": 1762631999999, "quote_volume": 106645.19898, "trades": 1281, "taker_buy_base": 29901.08, "taker_buy_quote": 53546.83382 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.799, "high": 1.866, "low": 1.793, "close": 1.836, "volume": 43505.53, "close_time": 1762646399999, "quote_volume": 79259.9031, "trades": 917, "taker_buy_base": 22726.74, "taker_buy_quote": 41413.75009 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.835, "high": 1.848, "low": 1.771, "close": 1.797, "volume": 36327.14, "close_time": 1762660799999, "quote_volume": 65803.40117, "trades": 569, "taker_buy_base": 15554.5, "taker_buy_quote": 28262.52522 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.798, "high": 1.86, "low": 1.794, "close": 1.856, "volume": 33247.96, "close_time": 1762675199999, "quote_volume": 61060.50218, "trades": 578, "taker_buy_base": 18899.75, "taker_buy_quote": 34685.3847 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.856, "high": 1.894, "low": 1.828, "close": 1.894, "volume": 56177.52, "close_time": 1762689599999, "quote_volume": 104751.43793, "trades": 869, "taker_buy_base": 28576.18, "taker_buy_quote": 53421.7679 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.893, "high": 1.996, "low": 1.88, "close": 1.96, "volume": 170648.03, "close_time": 1762703999999, "quote_volume": 328363.55518, "trades": 2300, "taker_buy_base": 97829.55, "taker_buy_quote": 188019.66011 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.959, "high": 2.021, "low": 1.934, "close": 2.006, "volume": 91821.15, "close_time": 1762718399999, "quote_volume": 181755.11028, "trades": 1194, "taker_buy_base": 49269.02, "taker_buy_quote": 97773.6224 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.013, "high": 2.021, "low": 1.965, "close": 1.982, "volume": 71721.87, "close_time": 1762732799999, "quote_volume": 142447.14678, "trades": 981, "taker_buy_base": 30455.83, "taker_buy_quote": 60537.86164 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.982, "high": 2.01, "low": 1.974, "close": 1.991, "volume": 42545.03, "close_time": 1762747199999, "quote_volume": 84735.54088, "trades": 923, "taker_buy_base": 20822.9, "taker_buy_quote": 41476.69536 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.994, "high": 1.998, "low": 1.975, "close": 1.99, "volume": 32956.32, "close_time": 1762761599999, "quote_volume": 65615.87711, "trades": 822, "taker_buy_base": 15739.05, "taker_buy_quote": 31334.84167 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.991, "high": 2.037, "low": 1.99, "close": 2.005, "volume": 44176.14, "close_time": 1762775999999, "quote_volume": 88661.47925, "trades": 1080, "taker_buy_base": 22481.71, "taker_buy_quote": 45151.163 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.005, "high": 2.006, "low": 1.987, "close": 1.993, "volume": 67360.65, "close_time": 1762790399999, "quote_volume": 134329.62041, "trades": 1264, "taker_buy_base": 26306.1, "taker_buy_quote": 52457.02196 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.993, "high": 2.023, "low": 1.98, "close": 1.995, "volume": 39322.48, "close_time": 1762804799999, "quote_volume": 78676.04475, "trades": 777, "taker_buy_base": 18929.82, "taker_buy_quote": 37930.27918 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.996, "high": 2.032, "low": 1.989, "close": 2.016, "volume": 23158.72, "close_time": 1762819199999, "quote_volume": 46295.61178, "trades": 511, "taker_buy_base": 10354.09, "taker_buy_quote": 20704.94297 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.016, "high": 2.054, "low": 2.004, "close": 2.023, "volume": 17884.23, "close_time": 1762833599999, "quote_volume": 36382.71194, "trades": 333, "taker_buy_base": 9436.79, "taker_buy_quote": 19228.15345 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.028, "high": 2.028, "low": 1.984, "close": 1.993, "volume": 13905.28, "close_time": 1762847999999, "quote_volume": 27712.97016, "trades": 329, "taker_buy_base": 5274.75, "taker_buy_quote": 10511.22839 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.993, "high": 2.001, "low": 1.98, "close": 1.99, "volume": 41622.78, "close_time": 1762862399999, "quote_volume": 82723.58828, "trades": 485, "taker_buy_base": 13423.15, "taker_buy_quote": 26731.4591 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.994, "high": 2.02, "low": 1.985, "close": 1.997, "volume": 67753.01, "close_time": 1762876799999, "quote_volume": 134900.61844, "trades": 956, "taker_buy_base": 27857.92, "taker_buy_quote": 55463.20966 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.999, "high": 2.006, "low": 1.984, "close": 1.989, "volume": 23546.91, "close_time": 1762891199999, "quote_volume": 46991.62567, "trades": 359, "taker_buy_base": 14069.94, "taker_buy_quote": 28103.45119 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.991, "high": 2.005, "low": 1.988, "close": 1.992, "volume": 20363.1, "close_time": 1762905599999, "quote_volume": 40551.87516, "trades": 345, "taker_buy_base": 11114.97, "taker_buy_quote": 22132.73448 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.993, "high": 2.022, "low": 1.989, "close": 2.001, "volume": 41325.65, "close_time": 1762919999999, "quote_volume": 82685.91698, "trades": 881, "taker_buy_base": 15498.35, "taker_buy_quote": 31011.63524 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.001, "high": 2.015, "low": 1.998, "close": 2.002, "volume": 17755.74, "close_time": 1762934399999, "quote_volume": 35614.90116, "trades": 398, "taker_buy_base": 7011.86, "taker_buy_quote": 14073.51487 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.003, "high": 2.026, "low": 1.998, "close": 2.01, "volume": 23692.77, "close_time": 1762948799999, "quote_volume": 47612.65899, "trades": 551, "taker_buy_base": 12787.76, "taker_buy_quote": 25711.84357 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.01, "high": 2.021, "low": 1.979, "close": 2.001, "volume": 65315.9, "close_time": 1762963199999, "quote_volume": 130554.84656, "trades": 1244, "taker_buy_base": 30474.4, "taker_buy_quote": 60975.74564 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.006, "high": 2.046, "low": 1.996, "close": 2.001, "volume": 67851.68, "close_time": 1762977599999, "quote_volume": 136554.59282, "trades": 1300, "taker_buy_base": 29734.16, "taker_buy_quote": 59838.4834 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.001, "high": 2.039, "low": 1.989, "close": 2.008, "volume": 28309.31, "close_time": 1762991999999, "quote_volume": 56982.75404, "trades": 701, "taker_buy_base": 14166.46, "taker_buy_quote": 28518.07896 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.008, "high": 2.04, "low": 1.996, "close": 2.032, "volume": 7386.77, "close_time": 1763006399999, "quote_volume": 14955.11715, "trades": 180, "taker_buy_base": 3141.24, "taker_buy_quote": 6366.99261 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.03, "high": 2.132, "low": 2.018, "close": 2.072, "volume": 65016.65, "close_time": 1763020799999, "quote_volume": 136175.74727, "trades": 823, "taker_buy_base": 20588.81, "taker_buy_quote": 43041.82805 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.071, "high": 2.15, "low": 2.04, "close": 2.056, "volume": 96179.86, "close_time": 1763035199999, "quote_volume": 200599.66235, "trades": 1164, "taker_buy_base": 45427.83, "taker_buy_quote": 95067.97511 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.059, "high": 2.059, "low": 1.996, "close": 2.002, "volume": 38322.56, "close_time": 1763049599999, "quote_volume": 77273.91158, "trades": 648, "taker_buy_base": 20751.49, "taker_buy_quote": 41855.12481 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.008, "high": 2.016, "low": 1.97, "close": 2.001, "volume": 147402.33, "close_time": 1763063999999, "quote_volume": 293958.04654, "trades": 1529, "taker_buy_base": 84635.27, "taker_buy_quote": 168965.80594 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.998, "high": 2.067, "low": 1.992, "close": 2.066, "volume": 133276.74, "close_time": 1763078399999, "quote_volume": 268039.08357, "trades": 1457, "taker_buy_base": 83935.44, "taker_buy_quote": 168463.67001 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.064, "high": 2.086, "low": 2.012, "close": 2.023, "volume": 29195.95, "close_time": 1763092799999, "quote_volume": 59681.21544, "trades": 654, "taker_buy_base": 16911.03, "taker_buy_quote": 34545.01815 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.022, "high": 2.048, "low": 1.994, "close": 2.031, "volume": 60217.63, "close_time": 1763107199999, "quote_volume": 121093.7329, "trades": 1359, "taker_buy_base": 24794.28, "taker_buy_quote": 49899.55083 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.03, "high": 2.041, "low": 1.979, "close": 2.002, "volume": 247749.15, "close_time": 1763121599999, "quote_volume": 496109.80707, "trades": 3279, "taker_buy_base": 107021.29, "taker_buy_quote": 214313.80755 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.003, "high": 2.06, "low": 1.996, "close": 2.044, "volume": 153865.62, "close_time": 1763135999999, "quote_volume": 308807.67504, "trades": 2423, "taker_buy_base": 97401.02, "taker_buy_quote": 195320.57165 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.047, "high": 2.086, "low": 1.997, "close": 2.016, "volume": 79244.4, "close_time": 1763150399999, "quote_volume": 161060.79852, "trades": 1540, "taker_buy_base": 40029.65, "taker_buy_quote": 81256.11218 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.016, "high": 2.016, "low": 1.993, "close": 2.0, "volume": 85190.41, "close_time": 1763164799999, "quote_volume": 170381.8384, "trades": 1469, "taker_buy_base": 52205.91, "taker_buy_quote": 104402.96877 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.004, "high": 2.038, "low": 1.997, "close": 2.025, "volume": 12505.68, "close_time": 1763179199999, "quote_volume": 25095.85164, "trades": 227, "taker_buy_base": 5184.15, "taker_buy_quote": 10400.02976 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.023, "high": 2.027, "low": 2.004, "close": 2.01, "volume": 10616.97, "close_time": 1763193599999, "quote_volume": 21408.16848, "trades": 214, "taker_buy_base": 5899.2, "taker_buy_quote": 11896.43042 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.01, "high": 2.01, "low": 1.989, "close": 1.999, "volume": 32134.82, "close_time": 1763207999999, "quote_volume": 64216.77027, "trades": 736, "taker_buy_base": 15270.07, "taker_buy_quote": 30529.29241 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.999, "high": 2.027, "low": 1.998, "close": 2.001, "volume": 17693.16, "close_time": 1763222399999, "quote_volume": 35545.83679, "trades": 471, "taker_buy_base": 10786.66, "taker_buy_quote": 21689.59875 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.0, "high": 2.025, "low": 1.997, "close": 2.021, "volume": 8941.67, "close_time": 1763236799999, "quote_volume": 17976.84527, "trades": 223, "taker_buy_base": 2481.44, "taker_buy_quote": 4992.62727 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.019, "high": 2.021, "low": 1.996, "close": 2.0, "volume": 9859.74, "close_time": 1763251199999, "quote_volume": 19731.80649, "trades": 241, "taker_buy_base": 4531.04, "taker_buy_quote": 9063.68344 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.999, "high": 2.032, "low": 1.997, "close": 2.021, "volume": 12327.02, "close_time": 1763265599999, "quote_volume": 24761.03301, "trades": 344, "taker_buy_base": 3093.82, "taker_buy_quote": 6224.79546 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.021, "high": 2.082, "low": 2.01, "close": 2.052, "volume": 30492.5, "close_time": 1763279999999, "quote_volume": 62365.88457, "trades": 643, "taker_buy_base": 13248.19, "taker_buy_quote": 27114.49045 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.054, "high": 2.058, "low": 2.001, "close": 2.005, "volume": 25888.13, "close_time": 1763294399999, "quote_volume": 52717.18725, "trades": 495, "taker_buy_base": 13350.13, "taker_buy_quote": 27181.41417 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.01, "high": 2.015, "low": 1.987, "close": 1.999, "volume": 39398.31, "close_time": 1763308799999, "quote_volume": 78778.94481, "trades": 709, "taker_buy_base": 16819.34, "taker_buy_quote": 33644.73824 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 1.997, "high": 2.031, "low": 1.992, "close": 1.999, "volume": 68172.75, "close_time": 1763323199999, "quote_volume": 136370.34611, "trades": 787, "taker_buy_base": 46859.75, "taker_buy_quote": 93719.7508 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.0, "high": 2.011, "low": 1.991, "close": 2.001, "volume": 64214.79, "close_time": 1763337599999, "quote_volume": 128372.78497, "trades": 792, "taker_buy_base": 37632.17, "taker_buy_quote": 75262.77471 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.0, "high": 2.03, "low": 1.9, "close": 2.005, "volume": 57277.71, "close_time": 1763351999999, "quote_volume": 113798.23545, "trades": 1110, "taker_buy_base": 28862.34, "taker_buy_quote": 57217.10689 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.006, "high": 2.017, "low": 1.99, "close": 2.009, "volume": 28187.24, "close_time": 1763366399999, "quote_volume": 56467.68243, "trades": 585, "taker_buy_base": 11996.53, "taker_buy_quote": 24029.73031 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.009, "high": 2.009, "low": 1.973, "close": 1.99, "volume": 50892.37, "close_time": 1763380799999, "quote_volume": 101268.76049, "trades": 1325, "taker_buy_base": 27981.42, "taker_buy_quote": 55665.57982 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.99, "high": 1.991, "low": 1.851, "close": 1.876, "volume": 111715.22, "close_time": 1763395199999, "quote_volume": 216464.70181, "trades": 2065, "taker_buy_base": 48698.87, "taker_buy_quote": 94398.85824 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.876, "high": 1.876, "low": 1.772, "close": 1.772, "volume": 105456.71, "close_time": 1763409599999, "quote_volume": 191428.12485, "trades": 1539, "taker_buy_base": 27100.32, "taker_buy_quote": 49558.62271 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.771, "high": 1.82, "low": 1.769, "close": 1.817, "volume": 103897.25, "close_time": 1763423999999, "quote_volume": 186548.92588, "trades": 1992, "taker_buy_base": 43774.73, "taker_buy_quote": 78437.87415 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.819, "high": 1.861, "low": 1.779, "close": 1.849, "volume": 61146.78, "close_time": 1763438399999, "quote_volume": 111455.3106, "trades": 1821, "taker_buy_base": 24378.01, "taker_buy_quote": 44469.09967 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.849, "high": 1.852, "low": 1.793, "close": 1.818, "volume": 47934.67, "close_time": 1763452799999, "quote_volume": 87287.209, "trades": 1256, "taker_buy_base": 22284.78, "taker_buy_quote": 40565.26463 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.819, "high": 1.876, "low": 1.819, "close": 1.857, "volume": 68116.21, "close_time": 1763467199999, "quote_volume": 126712.30748, "trades": 1994, "taker_buy_base": 37443.98, "taker_buy_quote": 69641.01631 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.859, "high": 1.911, "low": 1.828, "close": 1.904, "volume": 109771.03, "close_time": 1763481599999, "quote_volume": 205044.53565, "trades": 1932, "taker_buy_base": 64830.7, "taker_buy_quote": 121275.4824 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.904, "high": 1.925, "low": 1.876, "close": 1.911, "volume": 130644.49, "close_time": 1763495999999, "quote_volume": 249156.72096, "trades": 2709, "taker_buy_base": 58634.44, "taker_buy_quote": 111829.35997 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.91, "high": 1.917, "low": 1.878, "close": 1.888, "volume": 40389.21, "close_time": 1763510399999, "quote_volume": 76606.56801, "trades": 997, "taker_buy_base": 22091.04, "taker_buy_quote": 41918.34596 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.887, "high": 1.903, "low": 1.857, "close": 1.861, "volume": 51993.2, "close_time": 1763524799999, "quote_volume": 97930.24561, "trades": 1369, "taker_buy_base": 29513.57, "taker_buy_quote": 55596.29904 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.859, "high": 1.889, "low": 1.817, "close": 1.888, "volume": 57233.04, "close_time": 1763539199999, "quote_volume": 106207.83916, "trades": 1188, "taker_buy_base": 27848.87, "taker_buy_quote": 51700.38366 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.888, "high": 1.919, "low": 1.877, "close": 1.904, "volume": 54668.17, "close_time": 1763553599999, "quote_volume": 103779.28558, "trades": 1114, "taker_buy_base": 23057.49, "taker_buy_quote": 43827.97995 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.903, "high": 1.928, "low": 1.857, "close": 1.861, "volume": 69594.12, "close_time": 1763567999999, "quote_volume": 131989.50013, "trades": 1396, "taker_buy_base": 27238.8, "taker_buy_quote": 51701.40954 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.861, "high": 1.873, "low": 1.779, "close": 1.793, "volume": 72524.57, "close_time": 1763582399999, "quote_volume": 132314.63026, "trades": 1241, "taker_buy_base": 31518.29, "taker_buy_quote": 57460.09863 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.795, "high": 1.872, "low": 1.792, "close": 1.86, "volume": 41683.75, "close_time": 1763596799999, "quote_volume": 76543.12033, "trades": 756, "taker_buy_base": 24147.68, "taker_buy_quote": 44277.28573 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.859, "high": 1.863, "low": 1.814, "close": 1.814, "volume": 21757.43, "close_time": 1763611199999, "quote_volume": 39965.52134, "trades": 525, "taker_buy_base": 12008.36, "taker_buy_quote": 22042.73301 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.815, "high": 1.833, "low": 1.801, "close": 1.81, "volume": 37848.46, "close_time": 1763625599999, "quote_volume": 68765.53404, "trades": 711, "taker_buy_base": 20416.69, "taker_buy_quote": 37055.97066 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.811, "high": 1.811, "low": 1.746, "close": 1.767, "volume": 35632.44, "close_time": 1763639999999, "quote_volume": 63435.85807, "trades": 651, "taker_buy_base": 15352.9, "taker_buy_quote": 27383.49456 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.76, "high": 1.765, "low": 1.705, "close": 1.732, "volume": 38698.22, "close_time": 1763654399999, "quote_volume": 67188.00188, "trades": 688, "taker_buy_base": 17320.11, "taker_buy_quote": 30169.15964 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.735, "high": 1.737, "low": 1.614, "close": 1.615, "volume": 39177.97, "close_time": 1763668799999, "quote_volume": 65180.17023, "trades": 719, "taker_buy_base": 20166.61, "taker_buy_quote": 33416.51082 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.613, "high": 1.637, "low": 1.593, "close": 1.593, "volume": 63905.88, "close_time": 1763683199999, "quote_volume": 103044.16265, "trades": 836, "taker_buy_base": 37765.75, "taker_buy_quote": 60903.28521 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.593, "high": 1.615, "low": 1.58, "close": 1.604, "volume": 35882.69, "close_time": 1763697599999, "quote_volume": 57345.23222, "trades": 671, "taker_buy_base": 23667.41, "taker_buy_quote": 37868.48868 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.602, "high": 1.606, "low": 1.37, "close": 1.505, "volume": 71321.17, "close_time": 1763711999999, "quote_volume": 108533.17092, "trades": 957, "taker_buy_base": 31976.88, "taker_buy_quote": 48804.69435 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.505, "high": 1.567, "low": 1.505, "close": 1.543, "volume": 138471.21, "close_time": 1763726399999, "quote_volume": 214361.66227, "trades": 2241, "taker_buy_base": 33210.71, "taker_buy_quote": 51178.12257 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.545, "high": 1.565, "low": 1.504, "close": 1.512, "volume": 49197.47, "close_time": 1763740799999, "quote_volume": 76032.67318, "trades": 1344, "taker_buy_base": 27367.29, "taker_buy_quote": 42321.99283 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.514, "high": 1.557, "low": 1.48, "close": 1.482, "volume": 51249.53, "close_time": 1763755199999, "quote_volume": 77274.05157, "trades": 1403, "taker_buy_base": 25506.98, "taker_buy_quote": 38464.69053 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.483, "high": 1.514, "low": 1.462, "close": 1.513, "volume": 19679.46, "close_time": 1763769599999, "quote_volume": 29311.25199, "trades": 546, "taker_buy_base": 9752.73, "taker_buy_quote": 14537.38359 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.512, "high": 1.532, "low": 1.502, "close": 1.516, "volume": 13123.86, "close_time": 1763783999999, "quote_volume": 19918.12446, "trades": 555, "taker_buy_base": 8593.2, "taker_buy_quote": 13034.19089 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.517, "high": 1.522, "low": 1.49, "close": 1.504, "volume": 7079.29, "close_time": 1763798399999, "quote_volume": 10632.39387, "trades": 508, "taker_buy_base": 3870.14, "taker_buy_quote": 5809.03508 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.503, "high": 1.509, "low": 1.464, "close": 1.486, "volume": 22352.04, "close_time": 1763812799999, "quote_volume": 33172.43708, "trades": 766, "taker_buy_base": 10974.26, "taker_buy_quote": 16277.234 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.484, "high": 1.497, "low": 1.461, "close": 1.482, "volume": 8527.37, "close_time": 1763827199999, "quote_volume": 12636.95888, "trades": 585, "taker_buy_base": 3988.31, "taker_buy_quote": 5904.48953 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.481, "high": 1.492, "low": 1.466, "close": 1.476, "volume": 14648.17, "close_time": 1763841599999, "quote_volume": 21622.50022, "trades": 616, "taker_buy_base": 6845.95, "taker_buy_quote": 10113.33271 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.475, "high": 1.5, "low": 1.465, "close": 1.492, "volume": 3416.54, "close_time": 1763855999999, "quote_volume": 5057.80954, "trades": 248, "taker_buy_base": 2281.63, "taker_buy_quote": 3381.35925 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.492, "high": 1.522, "low": 1.485, "close": 1.519, "volume": 5900.31, "close_time": 1763870399999, "quote_volume": 8886.87262, "trades": 364, "taker_buy_base": 3922.0, "taker_buy_quote": 5904.03559 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.519, "high": 1.531, "low": 1.498, "close": 1.503, "volume": 5992.49, "close_time": 1763884799999, "quote_volume": 9097.4596, "trades": 371, "taker_buy_base": 3678.07, "taker_buy_quote": 5584.33952 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.505, "high": 1.517, "low": 1.49, "close": 1.5, "volume": 21243.62, "close_time": 1763899199999, "quote_volume": 32002.51554, "trades": 468, "taker_buy_base": 10729.64, "taker_buy_quote": 16132.71713 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.502, "high": 1.516, "low": 1.494, "close": 1.506, "volume": 7886.58, "close_time": 1763913599999, "quote_volume": 11856.40221, "trades": 536, "taker_buy_base": 4933.11, "taker_buy_quote": 7415.97675 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.505, "high": 1.52, "low": 1.492, "close": 1.514, "volume": 17980.09, "close_time": 1763927999999, "quote_volume": 27063.8727, "trades": 652, "taker_buy_base": 8554.97, "taker_buy_quote": 12903.4926 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.514, "high": 1.522, "low": 1.49, "close": 1.492, "volume": 21788.23, "close_time": 1763942399999, "quote_volume": 32730.00662, "trades": 411, "taker_buy_base": 5230.08, "taker_buy_quote": 7858.08191 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.492, "high": 1.528, "low": 1.477, "close": 1.523, "volume": 14533.46, "close_time": 1763956799999, "quote_volume": 21856.56747, "trades": 480, "taker_buy_base": 8169.18, "taker_buy_quote": 12279.78867 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.522, "high": 1.54, "low": 1.493, "close": 1.494, "volume": 24142.55, "close_time": 1763971199999, "quote_volume": 36427.61279, "trades": 565, "taker_buy_base": 9093.18, "taker_buy_quote": 13721.82317 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.495, "high": 1.513, "low": 1.477, "close": 1.512, "volume": 57236.98, "close_time": 1763985599999, "quote_volume": 85478.12161, "trades": 871, "taker_buy_base": 11341.82, "taker_buy_quote": 16936.46293 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.51, "high": 1.516, "low": 1.488, "close": 1.506, "volume": 29533.36, "close_time": 1763999999999, "quote_volume": 44445.47541, "trades": 588, "taker_buy_base": 9237.8, "taker_buy_quote": 13893.21212 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.506, "high": 1.548, "low": 1.506, "close": 1.539, "volume": 24951.56, "close_time": 1764014399999, "quote_volume": 38202.37838, "trades": 543, "taker_buy_base": 12391.72, "taker_buy_quote": 18961.22083 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.539, "high": 1.566, "low": 1.539, "close": 1.553, "volume": 15245.61, "close_time": 1764028799999, "quote_volume": 23721.75265, "trades": 331, "taker_buy_base": 7603.42, "taker_buy_quote": 11834.24655 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.55, "high": 1.555, "low": 1.529, "close": 1.532, "volume": 2815.66, "close_time": 1764043199999, "quote_volume": 4347.85609, "trades": 105, "taker_buy_base": 930.53, "taker_buy_quote": 1437.21313 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.532, "high": 1.541, "low": 1.525, "close": 1.525, "volume": 6509.1, "close_time": 1764057599999, "quote_volume": 9989.89685, "trades": 187, "taker_buy_base": 3615.01, "taker_buy_quote": 5547.70593 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.525, "high": 1.531, "low": 1.503, "close": 1.506, "volume": 21566.67, "close_time": 1764071999999, "quote_volume": 32740.90728, "trades": 390, "taker_buy_base": 8600.67, "taker_buy_quote": 13075.50218 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.508, "high": 1.53, "low": 1.478, "close": 1.517, "volume": 31133.69, "close_time": 1764086399999, "quote_volume": 46992.23186, "trades": 512, "taker_buy_base": 16033.64, "taker_buy_quote": 24320.2207 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.518, "high": 1.536, "low": 1.493, "close": 1.518, "volume": 8321.61, "close_time": 1764100799999, "quote_volume": 12606.27494, "trades": 247, "taker_buy_base": 3404.01, "taker_buy_quote": 5175.55842 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.518, "high": 1.539, "low": 1.505, "close": 1.526, "volume": 4512.76, "close_time": 1764115199999, "quote_volume": 6867.93941, "trades": 168, "taker_buy_base": 3333.75, "taker_buy_quote": 5070.73397 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.528, "high": 1.533, "low": 1.503, "close": 1.503, "volume": 4066.98, "close_time": 1764129599999, "quote_volume": 6195.57212, "trades": 150, "taker_buy_base": 1254.55, "taker_buy_quote": 1908.84148 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.503, "high": 1.518, "low": 1.497, "close": 1.512, "volume": 3988.51, "close_time": 1764143999999, "quote_volume": 6013.55325, "trades": 146, "taker_buy_base": 3119.5, "taker_buy_quote": 4704.48988 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.512, "high": 1.513, "low": 1.473, "close": 1.475, "volume": 23699.32, "close_time": 1764158399999, "quote_volume": 35349.84287, "trades": 309, "taker_buy_base": 4545.25, "taker_buy_quote": 6774.01797 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.474, "high": 1.489, "low": 1.458, "close": 1.47, "volume": 10537.66, "close_time": 1764172799999, "quote_volume": 15523.54811, "trades": 203, "taker_buy_base": 6424.25, "taker_buy_quote": 9476.37088 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.476, "high": 1.561, "low": 1.476, "close": 1.539, "volume": 15563.92, "close_time": 1764187199999, "quote_volume": 23635.74891, "trades": 428, "taker_buy_base": 9985.58, "taker_buy_quote": 15179.76202 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.537, "high": 1.545, "low": 1.51, "close": 1.512, "volume": 6000.24, "close_time": 1764201599999, "quote_volume": 9145.54534, "trades": 127, "taker_buy_base": 2183.87, "taker_buy_quote": 3327.92312 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.511, "high": 1.54, "low": 1.504, "close": 1.526, "volume": 7441.61, "close_time": 1764215999999, "quote_volume": 11306.91061, "trades": 135, "taker_buy_base": 4458.76, "taker_buy_quote": 6765.67681 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.524, "high": 1.537, "low": 1.512, "close": 1.535, "volume": 6401.08, "close_time": 1764230399999, "quote_volume": 9774.93104, "trades": 130, "taker_buy_base": 3716.54, "taker_buy_quote": 5675.21743 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.535, "high": 1.544, "low": 1.523, "close": 1.524, "volume": 10195.19, "close_time": 1764244799999, "quote_volume": 15605.63071, "trades": 154, "taker_buy_base": 3909.34, "taker_buy_quote": 5992.70992 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.523, "high": 1.526, "low": 1.514, "close": 1.525, "volume": 9591.36, "close_time": 1764259199999, "quote_volume": 14577.43859, "trades": 137, "taker_buy_base": 3535.6, "taker_buy_quote": 5379.22301 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.521, "high": 1.539, "low": 1.52, "close": 1.531, "volume": 5625.68, "close_time": 1764273599999, "quote_volume": 8608.79408, "trades": 93, "taker_buy_base": 3658.98, "taker_buy_quote": 5594.30208 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.531, "high": 1.538, "low": 1.523, "close": 1.532, "volume": 4482.27, "close_time": 1764287999999, "quote_volume": 6861.4517, "trades": 78, "taker_buy_base": 1722.95, "taker_buy_quote": 2641.9263 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.532, "high": 1.539, "low": 1.521, "close": 1.532, "volume": 3253.66, "close_time": 1764302399999, "quote_volume": 4973.86056, "trades": 68, "taker_buy_base": 1743.57, "taker_buy_quote": 2668.73921 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.531, "high": 1.546, "low": 1.523, "close": 1.529, "volume": 16624.92, "close_time": 1764316799999, "quote_volume": 25469.81295, "trades": 208, "taker_buy_base": 4691.96, "taker_buy_quote": 7194.73344 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.532, "high": 1.561, "low": 1.526, "close": 1.544, "volume": 13686.49, "close_time": 1764331199999, "quote_volume": 21168.67681, "trades": 316, "taker_buy_base": 5243.95, "taker_buy_quote": 8113.13388 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.542, "high": 1.577, "low": 1.54, "close": 1.556, "volume": 23845.59, "close_time": 1764345599999, "quote_volume": 37182.56271, "trades": 350, "taker_buy_base": 13413.11, "taker_buy_quote": 20948.821 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.557, "high": 1.557, "low": 1.523, "close": 1.545, "volume": 13044.13, "close_time": 1764359999999, "quote_volume": 20063.11702, "trades": 212, "taker_buy_base": 5632.43, "taker_buy_quote": 8657.61776 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.536, "high": 1.551, "low": 1.529, "close": 1.532, "volume": 6417.08, "close_time": 1764374399999, "quote_volume": 9873.33848, "trades": 97, "taker_buy_base": 3411.54, "taker_buy_quote": 5262.15902 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.529, "high": 1.536, "low": 1.522, "close": 1.523, "volume": 1665.81, "close_time": 1764388799999, "quote_volume": 2548.99039, "trades": 58, "taker_buy_base": 774.4, "taker_buy_quote": 1185.86237 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.523, "high": 1.533, "low": 1.514, "close": 1.523, "volume": 7056.45, "close_time": 1764403199999, "quote_volume": 10740.67226, "trades": 98, "taker_buy_base": 2293.57, "taker_buy_quote": 3491.14107 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.52, "high": 1.521, "low": 1.506, "close": 1.511, "volume": 2389.09, "close_time": 1764417599999, "quote_volume": 3617.57725, "trades": 65, "taker_buy_base": 1102.64, "taker_buy_quote": 1668.85468 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.509, "high": 1.512, "low": 1.483, "close": 1.505, "volume": 14209.07, "close_time": 1764431999999, "quote_volume": 21270.85745, "trades": 180, "taker_buy_base": 3090.97, "taker_buy_quote": 4646.97084 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.503, "high": 1.504, "low": 1.489, "close": 1.496, "volume": 9733.29, "close_time": 1764446399999, "quote_volume": 14553.7034, "trades": 92, "taker_buy_base": 3659.9, "taker_buy_quote": 5472.51329 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.496, "high": 1.498, "low": 1.488, "close": 1.489, "volume": 1282.16, "close_time": 1764460799999, "quote_volume": 1913.38093, "trades": 32, "taker_buy_base": 428.49, "taker_buy_quote": 639.60362 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.488, "high": 1.497, "low": 1.481, "close": 1.493, "volume": 1779.23, "close_time": 1764475199999, "quote_volume": 2649.25717, "trades": 62, "taker_buy_base": 1398.2, "taker_buy_quote": 2082.94297 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.496, "high": 1.496, "low": 1.479, "close": 1.486, "volume": 852.03, "close_time": 1764489599999, "quote_volume": 1264.08068, "trades": 35, "taker_buy_base": 609.16, "taker_buy_quote": 903.49471 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.486, "high": 1.497, "low": 1.479, "close": 1.481, "volume": 5908.6, "close_time": 1764503999999, "quote_volume": 8791.02056, "trades": 156, "taker_buy_base": 3565.53, "taker_buy_quote": 5313.73844 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.48, "high": 1.501, "low": 1.48, "close": 1.486, "volume": 3316.07, "close_time": 1764518399999, "quote_volume": 4948.88441, "trades": 103, "taker_buy_base": 1733.38, "taker_buy_quote": 2592.39566 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.49, "high": 1.498, "low": 1.49, "close": 1.494, "volume": 931.3, "close_time": 1764532799999, "quote_volume": 1391.85918, "trades": 39, "taker_buy_base": 717.48, "taker_buy_quote": 1072.28635 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.493, "high": 1.495, "low": 1.453, "close": 1.455, "volume": 4010.54, "close_time": 1764547199999, "quote_volume": 5924.84907, "trades": 95, "taker_buy_base": 1693.65, "taker_buy_quote": 2503.49321 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.457, "high": 1.458, "low": 1.369, "close": 1.377, "volume": 45721.76, "close_time": 1764561599999, "quote_volume": 65259.16633, "trades": 482, "taker_buy_base": 11857.91, "taker_buy_quote": 16761.26502 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.378, "high": 1.383, "low": 1.365, "close": 1.379, "volume": 15995.12, "close_time": 1764575999999, "quote_volume": 21937.63635, "trades": 174, "taker_buy_base": 9812.3, "taker_buy_quote": 13462.94288 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.38, "high": 1.381, "low": 1.36, "close": 1.37, "volume": 16043.71, "close_time": 1764590399999, "quote_volume": 22021.76666, "trades": 228, "taker_buy_base": 6084.21, "taker_buy_quote": 8338.54948 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.369, "high": 1.375, "low": 1.33, "close": 1.344, "volume": 31852.59, "close_time": 1764604799999, "quote_volume": 43316.9893, "trades": 455, "taker_buy_base": 12040.06, "taker_buy_quote": 16392.37063 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.342, "high": 1.383, "low": 1.317, "close": 1.361, "volume": 26470.72, "close_time": 1764619199999, "quote_volume": 35744.39935, "trades": 410, "taker_buy_base": 10746.15, "taker_buy_quote": 14525.84287 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.355, "high": 1.396, "low": 1.354, "close": 1.383, "volume": 78535.96, "close_time": 1764633599999, "quote_volume": 108558.37318, "trades": 572, "taker_buy_base": 70035.11, "taker_buy_quote": 96865.6441 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.382, "high": 1.402, "low": 1.357, "close": 1.361, "volume": 12958.76, "close_time": 1764647999999, "quote_volume": 17888.36862, "trades": 226, "taker_buy_base": 9571.87, "taker_buy_quote": 13214.08988 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.365, "high": 1.369, "low": 1.351, "close": 1.356, "volume": 11828.6, "close_time": 1764662399999, "quote_volume": 16057.06252, "trades": 164, "taker_buy_base": 5780.65, "taker_buy_quote": 7849.70019 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.356, "high": 1.381, "low": 1.35, "close": 1.37, "volume": 13666.17, "close_time": 1764676799999, "quote_volume": 18646.14746, "trades": 239, "taker_buy_base": 4913.53, "taker_buy_quote": 6706.96274 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.374, "high": 1.473, "low": 1.362, "close": 1.467, "volume": 53862.39, "close_time": 1764691199999, "quote_volume": 76176.70932, "trades": 571, "taker_buy_base": 36065.95, "taker_buy_quote": 51008.15706 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.47, "high": 1.476, "low": 1.442, "close": 1.443, "volume": 21026.34, "close_time": 1764705599999, "quote_volume": 30705.83162, "trades": 340, "taker_buy_base": 9561.86, "taker_buy_quote": 13956.75828 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.443, "high": 1.507, "low": 1.439, "close": 1.464, "volume": 30132.24, "close_time": 1764719999999, "quote_volume": 44386.90351, "trades": 517, "taker_buy_base": 18374.67, "taker_buy_quote": 27102.55921 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.468, "high": 1.471, "low": 1.447, "close": 1.471, "volume": 14028.73, "close_time": 1764734399999, "quote_volume": 20442.15744, "trades": 261, "taker_buy_base": 5960.12, "taker_buy_quote": 8695.53196 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.47, "high": 1.483, "low": 1.456, "close": 1.458, "volume": 18625.71, "close_time": 1764748799999, "quote_volume": 27400.71501, "trades": 270, "taker_buy_base": 6927.24, "taker_buy_quote": 10167.79329 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.458, "high": 1.467, "low": 1.447, "close": 1.463, "volume": 17933.65, "close_time": 1764763199999, "quote_volume": 26123.7539, "trades": 214, "taker_buy_base": 10023.98, "taker_buy_quote": 14598.88499 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.46, "high": 1.474, "low": 1.436, "close": 1.45, "volume": 78514.96, "close_time": 1764777599999, "quote_volume": 114350.17746, "trades": 901, "taker_buy_base": 26986.38, "taker_buy_quote": 39294.12459 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.45, "high": 1.465, "low": 1.442, "close": 1.461, "volume": 31717.06, "close_time": 1764791999999, "quote_volume": 46116.42428, "trades": 546, "taker_buy_base": 17503.62, "taker_buy_quote": 25448.49711 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.462, "high": 1.501, "low": 1.457, "close": 1.487, "volume": 40482.3, "close_time": 1764806399999, "quote_volume": 59781.9574, "trades": 782, "taker_buy_base": 21218.7, "taker_buy_quote": 31328.27197 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.489, "high": 1.498, "low": 1.473, "close": 1.475, "volume": 18266.24, "close_time": 1764820799999, "quote_volume": 27168.04151, "trades": 520, "taker_buy_base": 8726.15, "taker_buy_quote": 12970.61371 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.476, "high": 1.479, "low": 1.46, "close": 1.47, "volume": 11757.67, "close_time": 1764835199999, "quote_volume": 17278.88729, "trades": 303, "taker_buy_base": 4347.82, "taker_buy_quote": 6392.27398 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.466, "high": 1.472, "low": 1.452, "close": 1.459, "volume": 47060.15, "close_time": 1764849599999, "quote_volume": 68976.11528, "trades": 449, "taker_buy_base": 34763.93, "taker_buy_quote": 50973.11453 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.458, "high": 1.49, "low": 1.419, "close": 1.475, "volume": 102945.1, "close_time": 1764863999999, "quote_volume": 149929.23091, "trades": 2012, "taker_buy_base": 50672.03, "taker_buy_quote": 73667.27494 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.476, "high": 1.485, "low": 1.405, "close": 1.427, "volume": 36582.74, "close_time": 1764878399999, "quote_volume": 53076.16833, "trades": 902, "taker_buy_base": 17948.49, "taker_buy_quote": 26063.44746 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.427, "high": 1.434, "low": 1.416, "close": 1.426, "volume": 21071.79, "close_time": 1764892799999, "quote_volume": 30026.79871, "trades": 465, "taker_buy_base": 11107.15, "taker_buy_quote": 15824.4518 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.426, "high": 1.431, "low": 1.406, "close": 1.409, "volume": 27996.17, "close_time": 1764907199999, "quote_volume": 39751.99443, "trades": 430, "taker_buy_base": 16701.96, "taker_buy_quote": 23725.43441 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.41, "high": 1.412, "low": 1.391, "close": 1.397, "volume": 20333.34, "close_time": 1764921599999, "quote_volume": 28445.81162, "trades": 282, "taker_buy_base": 13386.32, "taker_buy_quote": 18734.01874 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.397, "high": 1.398, "low": 1.361, "close": 1.366, "volume": 13953.41, "close_time": 1764935999999, "quote_volume": 19220.28143, "trades": 254, "taker_buy_base": 7910.92, "taker_buy_quote": 10889.79211 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.363, "high": 1.365, "low": 1.338, "close": 1.347, "volume": 40884.14, "close_time": 1764950399999, "quote_volume": 55199.60216, "trades": 645, "taker_buy_base": 20398.48, "taker_buy_quote": 27570.65117 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.346, "high": 1.346, "low": 1.287, "close": 1.302, "volume": 94420.53, "close_time": 1764964799999, "quote_volume": 122572.90219, "trades": 1423, "taker_buy_base": 46101.64, "taker_buy_quote": 59869.3399 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.301, "high": 1.303, "low": 1.288, "close": 1.296, "volume": 22531.41, "close_time": 1764979199999, "quote_volume": 29148.8126, "trades": 340, "taker_buy_base": 9650.32, "taker_buy_quote": 12489.04239 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.292, "high": 1.292, "low": 1.279, "close": 1.287, "volume": 11361.87, "close_time": 1764993599999, "quote_volume": 14599.35531, "trades": 103, "taker_buy_base": 7497.41, "taker_buy_quote": 9635.38205 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.282, "high": 1.282, "low": 1.236, "close": 1.249, "volume": 72528.66, "close_time": 1765007999999, "quote_volume": 90696.01047, "trades": 865, "taker_buy_base": 46155.31, "taker_buy_quote": 57766.22491 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.249, "high": 1.25, "low": 1.236, "close": 1.246, "volume": 54903.41, "close_time": 1765022399999, "quote_volume": 68377.54241, "trades": 676, "taker_buy_base": 36456.54, "taker_buy_quote": 45452.72097 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.247, "high": 1.25, "low": 1.24, "close": 1.242, "volume": 90213.22, "close_time": 1765036799999, "quote_volume": 112523.25432, "trades": 1055, "taker_buy_base": 62783.34, "taker_buy_quote": 78374.26644 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.241, "high": 1.25, "low": 1.237, "close": 1.241, "volume": 39369.84, "close_time": 1765051199999, "quote_volume": 49052.55134, "trades": 629, "taker_buy_base": 21742.74, "taker_buy_quote": 27116.98438 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.243, "high": 1.264, "low": 1.24, "close": 1.244, "volume": 158031.99, "close_time": 1765065599999, "quote_volume": 197578.33907, "trades": 1325, "taker_buy_base": 131721.63, "taker_buy_quote": 164740.76371 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.243, "high": 1.246, "low": 1.238, "close": 1.24, "volume": 20771.49, "close_time": 1765079999999, "quote_volume": 25789.34238, "trades": 430, "taker_buy_base": 10068.8, "taker_buy_quote": 12500.46382 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.24, "high": 1.247, "low": 1.226, "close": 1.232, "volume": 23973.2, "close_time": 1765094399999, "quote_volume": 29616.64898, "trades": 419, "taker_buy_base": 11764.03, "taker_buy_quote": 14531.85738 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.231, "high": 1.236, "low": 1.22, "close": 1.224, "volume": 21249.56, "close_time": 1765108799999, "quote_volume": 26055.62492, "trades": 345, "taker_buy_base": 10067.37, "taker_buy_quote": 12345.63826 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.224, "high": 1.236, "low": 1.211, "close": 1.234, "volume": 56765.66, "close_time": 1765123199999, "quote_volume": 69512.20137, "trades": 918, "taker_buy_base": 29640.0, "taker_buy_quote": 36305.02551 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.233, "high": 1.246, "low": 1.219, "close": 1.239, "volume": 49561.55, "close_time": 1765137599999, "quote_volume": 61186.9286, "trades": 811, "taker_buy_base": 24155.37, "taker_buy_quote": 29833.11127 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.24, "high": 1.243, "low": 1.188, "close": 1.2, "volume": 46039.78, "close_time": 1765151999999, "quote_volume": 55997.24951, "trades": 610, "taker_buy_base": 20022.64, "taker_buy_quote": 24307.65633 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.197, "high": 1.236, "low": 1.195, "close": 1.224, "volume": 31760.06, "close_time": 1765166399999, "quote_volume": 38658.08005, "trades": 515, "taker_buy_base": 14361.32, "taker_buy_quote": 17485.77916 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.224, "high": 1.233, "low": 1.219, "close": 1.224, "volume": 36270.17, "close_time": 1765180799999, "quote_volume": 44451.75304, "trades": 608, "taker_buy_base": 16674.35, "taker_buy_quote": 20429.10299 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.222, "high": 1.238, "low": 1.218, "close": 1.231, "volume": 35740.26, "close_time": 1765195199999, "quote_volume": 43861.92592, "trades": 609, "taker_buy_base": 14303.08, "taker_buy_quote": 17553.47236 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.229, "high": 1.231, "low": 1.205, "close": 1.208, "volume": 49634.37, "close_time": 1765209599999, "quote_volume": 60628.02729, "trades": 669, "taker_buy_base": 22112.34, "taker_buy_quote": 27013.48211 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.208, "high": 1.215, "low": 1.187, "close": 1.204, "volume": 52086.54, "close_time": 1765223999999, "quote_volume": 62560.82826, "trades": 860, "taker_buy_base": 26838.65, "taker_buy_quote": 32240.26618 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.203, "high": 1.211, "low": 1.199, "close": 1.208, "volume": 35130.24, "close_time": 1765238399999, "quote_volume": 42364.95538, "trades": 491, "taker_buy_base": 17595.53, "taker_buy_quote": 21218.95184 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.208, "high": 1.213, "low": 1.194, "close": 1.203, "volume": 36704.2, "close_time": 1765252799999, "quote_volume": 44141.63302, "trades": 577, "taker_buy_base": 14098.92, "taker_buy_quote": 16960.93554 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.203, "high": 1.205, "low": 1.195, "close": 1.204, "volume": 40237.42, "close_time": 1765267199999, "quote_volume": 48282.16455, "trades": 512, "taker_buy_base": 15096.34, "taker_buy_quote": 18128.11739 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.205, "high": 1.206, "low": 1.192, "close": 1.198, "volume": 26853.82, "close_time": 1765281599999, "quote_volume": 32199.45394, "trades": 400, "taker_buy_base": 12559.59, "taker_buy_quote": 15055.71815 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.197, "high": 1.234, "low": 1.193, "close": 1.232, "volume": 78548.23, "close_time": 1765295999999, "quote_volume": 94811.37576, "trades": 1051, "taker_buy_base": 45794.48, "taker_buy_quote": 55260.37749 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.235, "high": 1.305, "low": 1.235, "close": 1.301, "volume": 114313.18, "close_time": 1765310399999, "quote_volume": 144630.29441, "trades": 1343, "taker_buy_base": 58197.67, "taker_buy_quote": 73610.24428 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.302, "high": 1.328, "low": 1.272, "close": 1.288, "volume": 156479.27, "close_time": 1765324799999, "quote_volume": 203557.64754, "trades": 1783, "taker_buy_base": 76033.05, "taker_buy_quote": 98966.89264 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.287, "high": 1.288, "low": 1.26, "close": 1.27, "volume": 32623.46, "close_time": 1765339199999, "quote_volume": 41448.74024, "trades": 718, "taker_buy_base": 11531.21, "taker_buy_quote": 14656.68573 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.269, "high": 1.28, "low": 1.256, "close": 1.267, "volume": 37632.02, "close_time": 1765353599999, "quote_volume": 47682.70553, "trades": 639, "taker_buy_base": 16900.99, "taker_buy_quote": 21414.85907 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.269, "high": 1.286, "low": 1.262, "close": 1.272, "volume": 24507.87, "close_time": 1765367999999, "quote_volume": 31136.6812, "trades": 536, "taker_buy_base": 8112.8, "taker_buy_quote": 10310.48909 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.274, "high": 1.298, "low": 1.269, "close": 1.273, "volume": 55468.26, "close_time": 1765382399999, "quote_volume": 71082.45333, "trades": 1071, "taker_buy_base": 22103.69, "taker_buy_quote": 28337.14645 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.273, "high": 1.299, "low": 1.259, "close": 1.274, "volume": 88888.43, "close_time": 1765396799999, "quote_volume": 113585.66791, "trades": 1509, "taker_buy_base": 41056.88, "taker_buy_quote": 52457.07109 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.273, "high": 1.292, "low": 1.231, "close": 1.234, "volume": 47280.06, "close_time": 1765411199999, "quote_volume": 59295.87785, "trades": 844, "taker_buy_base": 26928.43, "taker_buy_quote": 33794.43961 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.233, "high": 1.236, "low": 1.179, "close": 1.182, "volume": 46416.07, "close_time": 1765425599999, "quote_volume": 55842.72749, "trades": 732, "taker_buy_base": 18336.12, "taker_buy_quote": 22040.93995 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.179, "high": 1.198, "low": 1.177, "close": 1.194, "volume": 36670.44, "close_time": 1765439999999, "quote_volume": 43658.0037, "trades": 551, "taker_buy_base": 16508.22, "taker_buy_quote": 19654.30365 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.194, "high": 1.2, "low": 1.188, "close": 1.197, "volume": 55964.64, "close_time": 1765454399999, "quote_volume": 66808.34999, "trades": 815, "taker_buy_base": 21877.56, "taker_buy_quote": 26127.42426 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.194, "high": 1.199, "low": 1.176, "close": 1.181, "volume": 64065.42, "close_time": 1765468799999, "quote_volume": 76116.84024, "trades": 900, "taker_buy_base": 29521.52, "taker_buy_quote": 35064.99022 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.18, "high": 1.207, "low": 1.166, "close": 1.197, "volume": 74315.74, "close_time": 1765483199999, "quote_volume": 88294.00133, "trades": 981, "taker_buy_base": 31676.83, "taker_buy_quote": 37746.29414 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.199, "high": 1.235, "low": 1.199, "close": 1.221, "volume": 35131.51, "close_time": 1765497599999, "quote_volume": 42892.05654, "trades": 510, "taker_buy_base": 18951.64, "taker_buy_quote": 23180.96093 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.223, "high": 1.231, "low": 1.207, "close": 1.227, "volume": 20987.5, "close_time": 1765511999999, "quote_volume": 25656.34062, "trades": 424, "taker_buy_base": 6783.16, "taker_buy_quote": 8297.879 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.226, "high": 1.265, "low": 1.222, "close": 1.265, "volume": 65698.56, "close_time": 1765526399999, "quote_volume": 81551.91286, "trades": 1018, "taker_buy_base": 27374.21, "taker_buy_quote": 33951.03066 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.264, "high": 1.266, "low": 1.24, "close": 1.245, "volume": 29246.2, "close_time": 1765540799999, "quote_volume": 36547.16392, "trades": 586, "taker_buy_base": 12488.55, "taker_buy_quote": 15608.57967 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.245, "high": 1.267, "low": 1.18, "close": 1.185, "volume": 68959.5, "close_time": 1765555199999, "quote_volume": 85357.74027, "trades": 1395, "taker_buy_base": 30294.98, "taker_buy_quote": 37526.77737 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.183, "high": 1.186, "low": 1.159, "close": 1.176, "volume": 47679.72, "close_time": 1765569599999, "quote_volume": 55908.41845, "trades": 942, "taker_buy_base": 21094.72, "taker_buy_quote": 24745.75062 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.174, "high": 1.189, "low": 1.174, "close": 1.177, "volume": 29038.03, "close_time": 1765583999999, "quote_volume": 34322.8356, "trades": 435, "taker_buy_base": 14217.74, "taker_buy_quote": 16808.23837 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.178, "high": 1.183, "low": 1.146, "close": 1.146, "volume": 64856.14, "close_time": 1765598399999, "quote_volume": 75122.2889, "trades": 733, "taker_buy_base": 37901.45, "taker_buy_quote": 43864.87276 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.147, "high": 1.153, "low": 1.137, "close": 1.148, "volume": 43593.24, "close_time": 1765612799999, "quote_volume": 49885.71632, "trades": 604, "taker_buy_base": 22399.85, "taker_buy_quote": 25647.72172 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.149, "high": 1.165, "low": 1.14, "close": 1.145, "volume": 56880.32, "close_time": 1765627199999, "quote_volume": 65608.21687, "trades": 750, "taker_buy_base": 32361.44, "taker_buy_quote": 37335.39622 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.145, "high": 1.145, "low": 1.122, "close": 1.13, "volume": 50161.69, "close_time": 1765641599999, "quote_volume": 56713.77279, "trades": 678, "taker_buy_base": 21641.25, "taker_buy_quote": 24455.15706 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.129, "high": 1.15, "low": 1.122, "close": 1.145, "volume": 60200.96, "close_time": 1765655999999, "quote_volume": 68649.67499, "trades": 747, "taker_buy_base": 24449.72, "taker_buy_quote": 27890.94851 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.144, "high": 1.149, "low": 1.14, "close": 1.142, "volume": 23819.44, "close_time": 1765670399999, "quote_volume": 27260.15448, "trades": 300, "taker_buy_base": 12378.71, "taker_buy_quote": 14167.02664 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.141, "high": 1.157, "low": 1.138, "close": 1.145, "volume": 35137.29, "close_time": 1765684799999, "quote_volume": 40317.922, "trades": 412, "taker_buy_base": 16326.94, "taker_buy_quote": 18730.55227 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.145, "high": 1.147, "low": 1.128, "close": 1.13, "volume": 39957.88, "close_time": 1765699199999, "quote_volume": 45475.98162, "trades": 494, "taker_buy_base": 19517.12, "taker_buy_quote": 22202.02312 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.13, "high": 1.133, "low": 1.101, "close": 1.103, "volume": 58332.66, "close_time": 1765713599999, "quote_volume": 65545.23695, "trades": 766, "taker_buy_base": 29726.96, "taker_buy_quote": 33468.41115 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.102, "high": 1.115, "low": 1.097, "close": 1.105, "volume": 58052.6, "close_time": 1765727999999, "quote_volume": 64199.82983, "trades": 776, "taker_buy_base": 25021.2, "taker_buy_quote": 27671.8506 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.105, "high": 1.131, "low": 1.099, "close": 1.125, "volume": 80687.81, "close_time": 1765742399999, "quote_volume": 89740.04591, "trades": 943, "taker_buy_base": 31468.26, "taker_buy_quote": 34938.09133 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.125, "high": 1.127, "low": 1.104, "close": 1.113, "volume": 40609.12, "close_time": 1765756799999, "quote_volume": 45496.02575, "trades": 558, "taker_buy_base": 14120.25, "taker_buy_quote": 15818.01564 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.115, "high": 1.135, "low": 1.112, "close": 1.12, "volume": 33489.67, "close_time": 1765771199999, "quote_volume": 37601.09309, "trades": 418, "taker_buy_base": 15410.76, "taker_buy_quote": 17303.84881 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.12, "high": 1.124, "low": 1.108, "close": 1.109, "volume": 36040.82, "close_time": 1765785599999, "quote_volume": 40271.97241, "trades": 527, "taker_buy_base": 17536.95, "taker_buy_quote": 19595.49774 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.109, "high": 1.13, "low": 1.107, "close": 1.117, "volume": 40861.84, "close_time": 1765799999999, "quote_volume": 45612.56134, "trades": 541, "taker_buy_base": 16995.19, "taker_buy_quote": 18982.19469 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.117, "high": 1.189, "low": 1.097, "close": 1.15, "volume": 291777.16, "close_time": 1765814399999, "quote_volume": 329835.14982, "trades": 3232, "taker_buy_base": 138723.14, "taker_buy_quote": 156920.94412 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.15, "high": 1.265, "low": 1.137, "close": 1.15, "volume": 641288.6, "close_time": 1765828799999, "quote_volume": 760291.73496, "trades": 7468, "taker_buy_base": 306889.19, "taker_buy_quote": 364094.66246 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.15, "high": 1.151, "low": 1.108, "close": 1.139, "volume": 127466.44, "close_time": 1765843199999, "quote_volume": 143695.54293, "trades": 1338, "taker_buy_base": 73445.88, "taker_buy_quote": 82690.01471 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.14, "high": 1.143, "low": 1.097, "close": 1.102, "volume": 110670.66, "close_time": 1765857599999, "quote_volume": 123650.09597, "trades": 1134, "taker_buy_base": 57028.26, "taker_buy_quote": 63710.13555 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.104, "high": 1.105, "low": 1.083, "close": 1.092, "volume": 95281.47, "close_time": 1765871999999, "quote_volume": 104503.51003, "trades": 981, "taker_buy_base": 42382.08, "taker_buy_quote": 46467.77178 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.094, "high": 1.114, "low": 1.086, "close": 1.1, "volume": 90674.82, "close_time": 1765886399999, "quote_volume": 99453.43955, "trades": 858, "taker_buy_base": 37121.41, "taker_buy_quote": 40768.7202 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.101, "high": 1.117, "low": 1.08, "close": 1.111, "volume": 102344.67, "close_time": 1765900799999, "quote_volume": 112430.33344, "trades": 1508, "taker_buy_base": 43719.2, "taker_buy_quote": 48028.54294 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.111, "high": 1.164, "low": 1.09, "close": 1.147, "volume": 199113.99, "close_time": 1765915199999, "quote_volume": 224264.0713, "trades": 2175, "taker_buy_base": 71701.58, "taker_buy_quote": 80843.60916 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.147, "high": 1.181, "low": 1.146, "close": 1.177, "volume": 268987.44, "close_time": 1765929599999, "quote_volume": 313939.23545, "trades": 1979, "taker_buy_base": 86283.92, "taker_buy_quote": 100699.97577 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.176, "high": 1.199, "low": 1.175, "close": 1.184, "volume": 175366.41, "close_time": 1765943999999, "quote_volume": 208205.27944, "trades": 2118, "taker_buy_base": 69308.2, "taker_buy_quote": 82303.65519 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.184, "high": 1.192, "low": 1.166, "close": 1.185, "volume": 128318.52, "close_time": 1765958399999, "quote_volume": 151501.60058, "trades": 1597, "taker_buy_base": 54771.73, "taker_buy_quote": 64683.30442 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.184, "high": 1.25, "low": 1.169, "close": 1.189, "volume": 134315.9, "close_time": 1765972799999, "quote_volume": 158533.70606, "trades": 1534, "taker_buy_base": 63140.59, "taker_buy_quote": 74606.21402 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.187, "high": 1.23, "low": 1.178, "close": 1.21, "volume": 349001.68, "close_time": 1765987199999, "quote_volume": 419751.462, "trades": 3602, "taker_buy_base": 151610.52, "taker_buy_quote": 182409.82251 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.207, "high": 1.215, "low": 1.162, "close": 1.177, "volume": 182230.22, "close_time": 1766001599999, "quote_volume": 215516.91229, "trades": 2209, "taker_buy_base": 84459.0, "taker_buy_quote": 99935.66158 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.177, "high": 1.179, "low": 1.157, "close": 1.171, "volume": 82838.77, "close_time": 1766015999999, "quote_volume": 96908.96625, "trades": 984, "taker_buy_base": 43132.81, "taker_buy_quote": 50481.82697 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.171, "high": 1.183, "low": 1.158, "close": 1.166, "volume": 43142.11, "close_time": 1766030399999, "quote_volume": 50494.79349, "trades": 533, "taker_buy_base": 19693.26, "taker_buy_quote": 23027.2732 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.167, "high": 1.182, "low": 1.142, "close": 1.151, "volume": 58375.99, "close_time": 1766044799999, "quote_volume": 67704.35764, "trades": 829, "taker_buy_base": 27392.38, "taker_buy_quote": 31707.75716 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.154, "high": 1.166, "low": 1.148, "close": 1.163, "volume": 48637.59, "close_time": 1766059199999, "quote_volume": 56200.25569, "trades": 599, "taker_buy_base": 19765.23, "taker_buy_quote": 22839.71607 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.163, "high": 1.208, "low": 1.155, "close": 1.185, "volume": 83278.05, "close_time": 1766073599999, "quote_volume": 98533.30087, "trades": 1092, "taker_buy_base": 42492.97, "taker_buy_quote": 50310.40364 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.185, "high": 1.187, "low": 1.105, "close": 1.108, "volume": 100213.24, "close_time": 1766087999999, "quote_volume": 114435.83979, "trades": 1249, "taker_buy_base": 41641.37, "taker_buy_quote": 47461.95157 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.108, "high": 1.147, "low": 1.108, "close": 1.134, "volume": 226338.62, "close_time": 1766102399999, "quote_volume": 254174.93798, "trades": 1746, "taker_buy_base": 53141.86, "taker_buy_quote": 59780.04316 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.135, "high": 1.197, "low": 1.124, "close": 1.186, "volume": 153138.95, "close_time": 1766116799999, "quote_volume": 176971.3916, "trades": 2114, "taker_buy_base": 67332.31, "taker_buy_quote": 77844.84193 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.188, "high": 1.219, "low": 1.188, "close": 1.208, "volume": 71306.51, "close_time": 1766131199999, "quote_volume": 85722.19613, "trades": 1061, "taker_buy_base": 33583.95, "taker_buy_quote": 40384.11032 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.208, "high": 1.219, "low": 1.199, "close": 1.208, "volume": 70467.75, "close_time": 1766145599999, "quote_volume": 85050.57306, "trades": 884, "taker_buy_base": 35327.08, "taker_buy_quote": 42643.0414 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.209, "high": 1.232, "low": 1.204, "close": 1.205, "volume": 92385.65, "close_time": 1766159999999, "quote_volume": 112394.9867, "trades": 1329, "taker_buy_base": 38919.14, "taker_buy_quote": 47435.50081 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.204, "high": 1.224, "low": 1.201, "close": 1.222, "volume": 65318.78, "close_time": 1766174399999, "quote_volume": 79156.54245, "trades": 1009, "taker_buy_base": 28189.02, "taker_buy_quote": 34173.49419 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.222, "high": 1.225, "low": 1.214, "close": 1.217, "volume": 36533.99, "close_time": 1766188799999, "quote_volume": 44509.54538, "trades": 522, "taker_buy_base": 15600.7, "taker_buy_quote": 19014.74357 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.217, "high": 1.22, "low": 1.199, "close": 1.213, "volume": 37822.87, "close_time": 1766203199999, "quote_volume": 45808.72189, "trades": 491, "taker_buy_base": 14736.53, "taker_buy_quote": 17848.68591 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.213, "high": 1.22, "low": 1.208, "close": 1.215, "volume": 22166.79, "close_time": 1766217599999, "quote_volume": 26922.01281, "trades": 309, "taker_buy_base": 10947.18, "taker_buy_quote": 13298.81418 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.218, "high": 1.224, "low": 1.212, "close": 1.222, "volume": 20966.89, "close_time": 1766231999999, "quote_volume": 25538.00812, "trades": 257, "taker_buy_base": 10843.07, "taker_buy_quote": 13213.07776 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.22, "high": 1.243, "low": 1.21, "close": 1.243, "volume": 44051.63, "close_time": 1766246399999, "quote_volume": 54064.82579, "trades": 618, "taker_buy_base": 19477.67, "taker_buy_quote": 23904.08722 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.243, "high": 1.245, "low": 1.215, "close": 1.215, "volume": 48030.41, "close_time": 1766260799999, "quote_volume": 58890.57632, "trades": 516, "taker_buy_base": 26729.41, "taker_buy_quote": 32767.29141 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.216, "high": 1.218, "low": 1.212, "close": 1.214, "volume": 17476.74, "close_time": 1766275199999, "quote_volume": 21233.0914, "trades": 237, "taker_buy_base": 10935.33, "taker_buy_quote": 13288.09382 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.215, "high": 1.219, "low": 1.211, "close": 1.214, "volume": 13479.18, "close_time": 1766289599999, "quote_volume": 16374.80757, "trades": 231, "taker_buy_base": 6661.94, "taker_buy_quote": 8093.16723 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.214, "high": 1.218, "low": 1.211, "close": 1.216, "volume": 10169.71, "close_time": 1766303999999, "quote_volume": 12360.48676, "trades": 168, "taker_buy_base": 4922.5, "taker_buy_quote": 5982.17484 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.216, "high": 1.229, "low": 1.213, "close": 1.216, "volume": 13544.34, "close_time": 1766318399999, "quote_volume": 16549.98782, "trades": 228, "taker_buy_base": 8625.61, "taker_buy_quote": 10540.84146 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.215, "high": 1.22, "low": 1.187, "close": 1.203, "volume": 21550.94, "close_time": 1766332799999, "quote_volume": 25808.38463, "trades": 393, "taker_buy_base": 11784.3, "taker_buy_quote": 14117.30796 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.203, "high": 1.219, "low": 1.202, "close": 1.216, "volume": 24500.99, "close_time": 1766347199999, "quote_volume": 29680.53914, "trades": 386, "taker_buy_base": 11241.56, "taker_buy_quote": 13615.93808 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.215, "high": 1.23, "low": 1.213, "close": 1.229, "volume": 63578.84, "close_time": 1766361599999, "quote_volume": 77555.63151, "trades": 599, "taker_buy_base": 17112.88, "taker_buy_quote": 20896.09721 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.229, "high": 1.244, "low": 1.216, "close": 1.24, "volume": 63879.77, "close_time": 1766375999999, "quote_volume": 78608.33397, "trades": 887, "taker_buy_base": 26331.53, "taker_buy_quote": 32404.41647 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.239, "high": 1.253, "low": 1.237, "close": 1.243, "volume": 49836.67, "close_time": 1766390399999, "quote_volume": 62040.04802, "trades": 574, "taker_buy_base": 22064.98, "taker_buy_quote": 27461.73219 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.244, "high": 1.253, "low": 1.217, "close": 1.221, "volume": 56668.44, "close_time": 1766404799999, "quote_volume": 69817.46155, "trades": 747, "taker_buy_base": 32339.46, "taker_buy_quote": 39764.05939 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.222, "high": 1.236, "low": 1.215, "close": 1.233, "volume": 93739.96, "close_time": 1766419199999, "quote_volume": 114903.40138, "trades": 1295, "taker_buy_base": 42780.24, "taker_buy_quote": 52438.06892 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.232, "high": 1.232, "low": 1.199, "close": 1.2, "volume": 39143.59, "close_time": 1766433599999, "quote_volume": 47838.33431, "trades": 705, "taker_buy_base": 25643.15, "taker_buy_quote": 31322.72847 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.2, "high": 1.209, "low": 1.195, "close": 1.206, "volume": 34093.91, "close_time": 1766447999999, "quote_volume": 40912.87881, "trades": 567, "taker_buy_base": 19357.96, "taker_buy_quote": 23227.8604 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.206, "high": 1.215, "low": 1.192, "close": 1.204, "volume": 38740.24, "close_time": 1766462399999, "quote_volume": 46792.68306, "trades": 410, "taker_buy_base": 25466.89, "taker_buy_quote": 30789.61609 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.203, "high": 1.207, "low": 1.185, "close": 1.187, "volume": 23174.19, "close_time": 1766476799999, "quote_volume": 27721.45409, "trades": 325, "taker_buy_base": 12449.81, "taker_buy_quote": 14871.36732 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.186, "high": 1.19, "low": 1.179, "close": 1.189, "volume": 10932.74, "close_time": 1766491199999, "quote_volume": 12951.7582, "trades": 146, "taker_buy_base": 7787.76, "taker_buy_quote": 9223.70924 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.189, "high": 1.191, "low": 1.165, "close": 1.173, "volume": 51426.33, "close_time": 1766505599999, "quote_volume": 60671.3612, "trades": 644, "taker_buy_base": 29195.5, "taker_buy_quote": 34455.90677 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.172, "high": 1.188, "low": 1.164, "close": 1.177, "volume": 46253.95, "close_time": 1766519999999, "quote_volume": 54572.63327, "trades": 651, "taker_buy_base": 28167.48, "taker_buy_quote": 33222.32229 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.177, "high": 1.192, "low": 1.177, "close": 1.185, "volume": 19436.27, "close_time": 1766534399999, "quote_volume": 23033.24292, "trades": 261, "taker_buy_base": 13093.87, "taker_buy_quote": 15511.90452 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.188, "high": 1.188, "low": 1.154, "close": 1.16, "volume": 12838.79, "close_time": 1766548799999, "quote_volume": 15022.92166, "trades": 191, "taker_buy_base": 9426.28, "taker_buy_quote": 11011.52835 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.159, "high": 1.164, "low": 1.151, "close": 1.152, "volume": 20492.7, "close_time": 1766563199999, "quote_volume": 23704.15061, "trades": 271, "taker_buy_base": 11613.3, "taker_buy_quote": 13427.98719 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.15, "high": 1.154, "low": 1.138, "close": 1.138, "volume": 20144.71, "close_time": 1766577599999, "quote_volume": 23079.12337, "trades": 225, "taker_buy_base": 9241.28, "taker_buy_quote": 10581.39059 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.138, "high": 1.155, "low": 1.128, "close": 1.155, "volume": 34013.88, "close_time": 1766591999999, "quote_volume": 38911.27622, "trades": 434, "taker_buy_base": 16194.81, "taker_buy_quote": 18518.60634 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.155, "high": 1.157, "low": 1.142, "close": 1.148, "volume": 41539.07, "close_time": 1766606399999, "quote_volume": 47811.55552, "trades": 432, "taker_buy_base": 23887.64, "taker_buy_quote": 27499.12873 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.149, "high": 1.173, "low": 1.147, "close": 1.162, "volume": 47106.12, "close_time": 1766620799999, "quote_volume": 54668.91669, "trades": 412, "taker_buy_base": 22178.12, "taker_buy_quote": 25738.87011 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.161, "high": 1.163, "low": 1.146, "close": 1.15, "volume": 44843.37, "close_time": 1766635199999, "quote_volume": 51780.87875, "trades": 425, "taker_buy_base": 25215.47, "taker_buy_quote": 29108.74684 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.15, "high": 1.15, "low": 1.145, "close": 1.147, "volume": 14667.33, "close_time": 1766649599999, "quote_volume": 16832.54621, "trades": 195, "taker_buy_base": 8882.27, "taker_buy_quote": 10190.625 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.147, "high": 1.154, "low": 1.142, "close": 1.143, "volume": 21202.69, "close_time": 1766663999999, "quote_volume": 24309.85464, "trades": 242, "taker_buy_base": 11961.42, "taker_buy_quote": 13715.57545 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.14, "high": 1.155, "low": 1.136, "close": 1.152, "volume": 39325.45, "close_time": 1766678399999, "quote_volume": 44991.0233, "trades": 512, "taker_buy_base": 20666.76, "taker_buy_quote": 23641.05951 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.152, "high": 1.157, "low": 1.139, "close": 1.157, "volume": 20301.92, "close_time": 1766692799999, "quote_volume": 23314.49663, "trades": 273, "taker_buy_base": 11864.74, "taker_buy_quote": 13628.03688 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.156, "high": 1.157, "low": 1.116, "close": 1.12, "volume": 30809.74, "close_time": 1766707199999, "quote_volume": 35099.49718, "trades": 377, "taker_buy_base": 15921.59, "taker_buy_quote": 18133.6509 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.122, "high": 1.183, "low": 1.12, "close": 1.178, "volume": 37844.76, "close_time": 1766721599999, "quote_volume": 43850.79731, "trades": 487, "taker_buy_base": 20218.49, "taker_buy_quote": 23369.14719 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.176, "high": 1.188, "low": 1.167, "close": 1.167, "volume": 36158.33, "close_time": 1766735999999, "quote_volume": 42651.35183, "trades": 491, "taker_buy_base": 18580.73, "taker_buy_quote": 21919.61381 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.167, "high": 1.187, "low": 1.167, "close": 1.181, "volume": 37390.35, "close_time": 1766750399999, "quote_volume": 44060.26264, "trades": 364, "taker_buy_base": 21332.46, "taker_buy_quote": 25132.84313 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.182, "high": 1.254, "low": 1.182, "close": 1.203, "volume": 245762.65, "close_time": 1766764799999, "quote_volume": 300779.6648, "trades": 2302, "taker_buy_base": 115415.3, "taker_buy_quote": 141332.11897 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.206, "high": 1.207, "low": 1.19, "close": 1.201, "volume": 26033.49, "close_time": 1766779199999, "quote_volume": 31142.81997, "trades": 352, "taker_buy_base": 15728.78, "taker_buy_quote": 18817.66286 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.2, "high": 1.201, "low": 1.171, "close": 1.173, "volume": 18887.97, "close_time": 1766793599999, "quote_volume": 22402.1978, "trades": 265, "taker_buy_base": 9979.54, "taker_buy_quote": 11843.42214 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.176, "high": 1.178, "low": 1.171, "close": 1.175, "volume": 9408.3, "close_time": 1766807999999, "quote_volume": 11057.8632, "trades": 124, "taker_buy_base": 5770.39, "taker_buy_quote": 6782.42158 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.175, "high": 1.175, "low": 1.169, "close": 1.169, "volume": 13210.56, "close_time": 1766822399999, "quote_volume": 15458.99929, "trades": 132, "taker_buy_base": 6990.62, "taker_buy_quote": 8179.5312 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.169, "high": 1.182, "low": 1.169, "close": 1.18, "volume": 16929.24, "close_time": 1766836799999, "quote_volume": 19903.58518, "trades": 198, "taker_buy_base": 9661.96, "taker_buy_quote": 11359.39191 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.181, "high": 1.193, "low": 1.18, "close": 1.185, "volume": 29995.52, "close_time": 1766851199999, "quote_volume": 35570.38755, "trades": 358, "taker_buy_base": 11464.8, "taker_buy_quote": 13590.00471 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.183, "high": 1.187, "low": 1.179, "close": 1.18, "volume": 15552.39, "close_time": 1766865599999, "quote_volume": 18395.59585, "trades": 186, "taker_buy_base": 9999.95, "taker_buy_quote": 11829.34596 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.18, "high": 1.188, "low": 1.178, "close": 1.187, "volume": 44785.94, "close_time": 1766879999999, "quote_volume": 52898.93253, "trades": 450, "taker_buy_base": 19571.6, "taker_buy_quote": 23121.27055 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.187, "high": 1.19, "low": 1.179, "close": 1.182, "volume": 8071.25, "close_time": 1766894399999, "quote_volume": 9553.99877, "trades": 84, "taker_buy_base": 3898.6, "taker_buy_quote": 4615.14811 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.181, "high": 1.184, "low": 1.175, "close": 1.179, "volume": 14415.17, "close_time": 1766908799999, "quote_volume": 16999.69107, "trades": 159, "taker_buy_base": 8392.06, "taker_buy_quote": 9897.04628 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.178, "high": 1.181, "low": 1.177, "close": 1.178, "volume": 9039.06, "close_time": 1766923199999, "quote_volume": 10650.92992, "trades": 118, "taker_buy_base": 5327.85, "taker_buy_quote": 6279.0265 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.177, "high": 1.182, "low": 1.174, "close": 1.179, "volume": 28381.78, "close_time": 1766937599999, "quote_volume": 33388.61554, "trades": 245, "taker_buy_base": 21262.05, "taker_buy_quote": 25008.70241 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.178, "high": 1.179, "low": 1.165, "close": 1.167, "volume": 13198.71, "close_time": 1766951999999, "quote_volume": 15460.64948, "trades": 162, "taker_buy_base": 7488.11, "taker_buy_quote": 8770.09849 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.168, "high": 1.175, "low": 1.165, "close": 1.172, "volume": 8029.7, "close_time": 1766966399999, "quote_volume": 9392.08054, "trades": 110, "taker_buy_base": 4992.28, "taker_buy_quote": 5839.66618 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.172, "high": 1.212, "low": 1.171, "close": 1.204, "volume": 56133.58, "close_time": 1766980799999, "quote_volume": 67195.53391, "trades": 782, "taker_buy_base": 32663.18, "taker_buy_quote": 39067.3673 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.205, "high": 1.215, "low": 1.19, "close": 1.195, "volume": 45080.87, "close_time": 1766995199999, "quote_volume": 54210.39929, "trades": 537, "taker_buy_base": 20162.06, "taker_buy_quote": 24262.31408 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.195, "high": 1.199, "low": 1.177, "close": 1.181, "volume": 51615.53, "close_time": 1767009599999, "quote_volume": 61309.39075, "trades": 672, "taker_buy_base": 26571.03, "taker_buy_quote": 31548.10996 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.18, "high": 1.18, "low": 1.164, "close": 1.174, "volume": 41471.32, "close_time": 1767023999999, "quote_volume": 48584.99637, "trades": 486, "taker_buy_base": 21930.57, "taker_buy_quote": 25692.80754 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.173, "high": 1.176, "low": 1.162, "close": 1.172, "volume": 22630.56, "close_time": 1767038399999, "quote_volume": 26481.0875, "trades": 237, "taker_buy_base": 13079.27, "taker_buy_quote": 15292.19137 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.171, "high": 1.172, "low": 1.163, "close": 1.165, "volume": 16750.19, "close_time": 1767052799999, "quote_volume": 19556.25835, "trades": 209, "taker_buy_base": 8197.72, "taker_buy_quote": 9570.51681 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.167, "high": 1.171, "low": 1.161, "close": 1.168, "volume": 28261.5, "close_time": 1767067199999, "quote_volume": 32928.63615, "trades": 282, "taker_buy_base": 10682.78, "taker_buy_quote": 12451.90466 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.169, "high": 1.174, "low": 1.16, "close": 1.161, "volume": 19577.54, "close_time": 1767081599999, "quote_volume": 22790.11463, "trades": 230, "taker_buy_base": 10563.27, "taker_buy_quote": 12290.25926 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.161, "high": 1.175, "low": 1.16, "close": 1.161, "volume": 47357.69, "close_time": 1767095999999, "quote_volume": 55229.63488, "trades": 558, "taker_buy_base": 25109.12, "taker_buy_quote": 29284.47943 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.162, "high": 1.163, "low": 1.15, "close": 1.154, "volume": 42934.0, "close_time": 1767110399999, "quote_volume": 49623.78451, "trades": 579, "taker_buy_base": 22213.55, "taker_buy_quote": 25678.19692 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.155, "high": 1.155, "low": 1.139, "close": 1.142, "volume": 32368.67, "close_time": 1767124799999, "quote_volume": 37158.21213, "trades": 361, "taker_buy_base": 19320.18, "taker_buy_quote": 22189.12341 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.142, "high": 1.142, "low": 1.129, "close": 1.13, "volume": 22893.3, "close_time": 1767139199999, "quote_volume": 25945.81469, "trades": 278, "taker_buy_base": 13966.92, "taker_buy_quote": 15827.28305 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.129, "high": 1.132, "low": 1.113, "close": 1.117, "volume": 42407.96, "close_time": 1767153599999, "quote_volume": 47628.83458, "trades": 512, "taker_buy_base": 25471.69, "taker_buy_quote": 28607.16694 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.116, "high": 1.116, "low": 1.103, "close": 1.104, "volume": 31131.27, "close_time": 1767167999999, "quote_volume": 34516.38877, "trades": 411, "taker_buy_base": 20233.41, "taker_buy_quote": 22434.1927 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.104, "high": 1.105, "low": 1.093, "close": 1.101, "volume": 47403.73, "close_time": 1767182399999, "quote_volume": 52045.83815, "trades": 558, "taker_buy_base": 26815.53, "taker_buy_quote": 29451.65023 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.1, "high": 1.102, "low": 1.088, "close": 1.097, "volume": 68384.49, "close_time": 1767196799999, "quote_volume": 74920.16117, "trades": 754, "taker_buy_base": 34607.17, "taker_buy_quote": 37922.62774 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.098, "high": 1.101, "low": 1.075, "close": 1.08, "volume": 60715.62, "close_time": 1767211199999, "quote_volume": 65976.22257, "trades": 609, "taker_buy_base": 28405.39, "taker_buy_quote": 30895.35687 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.08, "high": 1.099, "low": 1.074, "close": 1.092, "volume": 18023.17, "close_time": 1767225599999, "quote_volume": 19590.84809, "trades": 757, "taker_buy_base": 8963.72, "taker_buy_quote": 9754.61299 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.092, "high": 1.105, "low": 1.09, "close": 1.097, "volume": 17327.82, "close_time": 1767239999999, "quote_volume": 19036.8275, "trades": 790, "taker_buy_base": 8705.31, "taker_buy_quote": 9564.17409 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.098, "high": 1.109, "low": 1.097, "close": 1.106, "volume": 5193.15, "close_time": 1767254399999, "quote_volume": 5729.18034, "trades": 88, "taker_buy_base": 2607.41, "taker_buy_quote": 2877.09723 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.105, "high": 1.115, "low": 1.105, "close": 1.115, "volume": 14124.75, "close_time": 1767268799999, "quote_volume": 15687.87519, "trades": 129, "taker_buy_base": 6493.54, "taker_buy_quote": 7216.61311 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.116, "high": 1.116, "low": 1.1, "close": 1.104, "volume": 40855.8, "close_time": 1767283199999, "quote_volume": 45212.24266, "trades": 422, "taker_buy_base": 25926.46, "taker_buy_quote": 28679.91576 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.105, "high": 1.105, "low": 1.085, "close": 1.097, "volume": 62877.2, "close_time": 1767297599999, "quote_volume": 68751.86743, "trades": 736, "taker_buy_base": 36688.82, "taker_buy_quote": 40105.50071 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.099, "high": 1.105, "low": 1.093, "close": 1.1, "volume": 23904.92, "close_time": 1767311999999, "quote_volume": 26236.51365, "trades": 280, "taker_buy_base": 15530.22, "taker_buy_quote": 17054.84027 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.102, "high": 1.107, "low": 1.092, "close": 1.102, "volume": 16275.22, "close_time": 1767326399999, "quote_volume": 17865.12023, "trades": 242, "taker_buy_base": 8787.56, "taker_buy_quote": 9652.07618 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.1, "high": 1.108, "low": 1.092, "close": 1.104, "volume": 31296.85, "close_time": 1767340799999, "quote_volume": 34387.78499, "trades": 408, "taker_buy_base": 17800.72, "taker_buy_quote": 19565.66644 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.104, "high": 1.121, "low": 1.101, "close": 1.107, "volume": 65210.2, "close_time": 1767355199999, "quote_volume": 72343.85342, "trades": 740, "taker_buy_base": 37102.56, "taker_buy_quote": 41167.73738 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.107, "high": 1.117, "low": 1.092, "close": 1.107, "volume": 73389.87, "close_time": 1767369599999, "quote_volume": 81080.2974, "trades": 737, "taker_buy_base": 37654.33, "taker_buy_quote": 41617.38478 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.11, "high": 1.135, "low": 1.107, "close": 1.125, "volume": 79518.16, "close_time": 1767383999999, "quote_volume": 89187.25646, "trades": 781, "taker_buy_base": 46410.52, "taker_buy_quote": 52057.29875 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.126, "high": 1.138, "low": 1.117, "close": 1.13, "volume": 51633.0, "close_time": 1767398399999, "quote_volume": 58313.44477, "trades": 430, "taker_buy_base": 25795.29, "taker_buy_quote": 29130.29139 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.131, "high": 1.143, "low": 1.127, "close": 1.142, "volume": 35318.66, "close_time": 1767412799999, "quote_volume": 40157.97163, "trades": 344, "taker_buy_base": 22413.71, "taker_buy_quote": 25481.27697 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.142, "high": 1.154, "low": 1.111, "close": 1.111, "volume": 60615.55, "close_time": 1767427199999, "quote_volume": 68941.36389, "trades": 598, "taker_buy_base": 34080.94, "taker_buy_quote": 38778.32909 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.111, "high": 1.139, "low": 1.11, "close": 1.122, "volume": 36930.76, "close_time": 1767441599999, "quote_volume": 41464.29948, "trades": 407, "taker_buy_base": 17959.09, "taker_buy_quote": 20170.73207 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.123, "high": 1.132, "low": 1.12, "close": 1.124, "volume": 10333.72, "close_time": 1767455999999, "quote_volume": 11629.73033, "trades": 124, "taker_buy_base": 6065.6, "taker_buy_quote": 6824.56311 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.125, "high": 1.139, "low": 1.123, "close": 1.132, "volume": 15919.42, "close_time": 1767470399999, "quote_volume": 17993.24196, "trades": 149, "taker_buy_base": 9671.72, "taker_buy_quote": 10922.86706 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.133, "high": 1.142, "low": 1.129, "close": 1.14, "volume": 30650.38, "close_time": 1767484799999, "quote_volume": 34824.66182, "trades": 255, "taker_buy_base": 18976.24, "taker_buy_quote": 21572.16056 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.14, "high": 1.181, "low": 1.14, "close": 1.181, "volume": 65256.22, "close_time": 1767499199999, "quote_volume": 76088.27019, "trades": 572, "taker_buy_base": 37090.08, "taker_buy_quote": 43205.97954 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.181, "high": 1.214, "low": 1.18, "close": 1.187, "volume": 55366.84, "close_time": 1767513599999, "quote_volume": 66192.17544, "trades": 443, "taker_buy_base": 32386.58, "taker_buy_quote": 38716.37971 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.186, "high": 1.186, "low": 1.172, "close": 1.174, "volume": 28249.14, "close_time": 1767527999999, "quote_volume": 33321.8379, "trades": 306, "taker_buy_base": 15275.85, "taker_buy_quote": 18006.91944 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.175, "high": 1.178, "low": 1.167, "close": 1.177, "volume": 35715.54, "close_time": 1767542399999, "quote_volume": 41890.08209, "trades": 281, "taker_buy_base": 23786.88, "taker_buy_quote": 27905.28208 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.178, "high": 1.181, "low": 1.147, "close": 1.16, "volume": 44995.32, "close_time": 1767556799999, "quote_volume": 52291.27387, "trades": 402, "taker_buy_base": 27228.2, "taker_buy_quote": 31642.70898 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.16, "high": 1.167, "low": 1.158, "close": 1.161, "volume": 27800.61, "close_time": 1767571199999, "quote_volume": 32309.8962, "trades": 278, "taker_buy_base": 15731.51, "taker_buy_quote": 18287.55598 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.162, "high": 1.189, "low": 1.162, "close": 1.184, "volume": 57714.45, "close_time": 1767585599999, "quote_volume": 67967.14736, "trades": 567, "taker_buy_base": 32354.13, "taker_buy_quote": 38179.19891 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.185, "high": 1.185, "low": 1.151, "close": 1.163, "volume": 40495.48, "close_time": 1767599999999, "quote_volume": 47021.04889, "trades": 403, "taker_buy_base": 19759.27, "taker_buy_quote": 22933.12262 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.162, "high": 1.166, "low": 1.151, "close": 1.154, "volume": 31143.35, "close_time": 1767614399999, "quote_volume": 36050.87159, "trades": 342, "taker_buy_base": 16023.27, "taker_buy_quote": 18545.3915 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.155, "high": 1.177, "low": 1.136, "close": 1.176, "volume": 37879.18, "close_time": 1767628799999, "quote_volume": 43624.20207, "trades": 452, "taker_buy_base": 20542.13, "taker_buy_quote": 23645.85221 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.177, "high": 1.23, "low": 1.165, "close": 1.225, "volume": 117335.34, "close_time": 1767643199999, "quote_volume": 140800.45229, "trades": 1042, "taker_buy_base": 63382.17, "taker_buy_quote": 75977.87113 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.225, "high": 1.234, "low": 1.202, "close": 1.218, "volume": 77536.58, "close_time": 1767657599999, "quote_volume": 94314.9029, "trades": 673, "taker_buy_base": 35741.68, "taker_buy_quote": 43494.08904 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.217, "high": 1.226, "low": 1.2, "close": 1.226, "volume": 58927.18, "close_time": 1767671999999, "quote_volume": 71448.20563, "trades": 689, "taker_buy_base": 33694.77, "taker_buy_quote": 40833.65499 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.226, "high": 1.246, "low": 1.223, "close": 1.234, "volume": 62070.47, "close_time": 1767686399999, "quote_volume": 76575.79032, "trades": 728, "taker_buy_base": 34561.55, "taker_buy_quote": 42636.47531 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.234, "high": 1.244, "low": 1.23, "close": 1.243, "volume": 39098.72, "close_time": 1767700799999, "quote_volume": 48339.85863, "trades": 424, "taker_buy_base": 20092.99, "taker_buy_quote": 24842.38062 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.244, "high": 1.315, "low": 1.239, "close": 1.287, "volume": 144393.36, "close_time": 1767715199999, "quote_volume": 184737.56733, "trades": 1216, "taker_buy_base": 75685.57, "taker_buy_quote": 96614.74819 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.289, "high": 1.293, "low": 1.215, "close": 1.227, "volume": 94885.49, "close_time": 1767729599999, "quote_volume": 118608.6121, "trades": 1074, "taker_buy_base": 46188.71, "taker_buy_quote": 57717.85908 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.229, "high": 1.278, "low": 1.228, "close": 1.277, "volume": 54672.71, "close_time": 1767743999999, "quote_volume": 68666.13731, "trades": 535, "taker_buy_base": 29841.32, "taker_buy_quote": 37477.12026 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.277, "high": 1.278, "low": 1.241, "close": 1.257, "volume": 40470.93, "close_time": 1767758399999, "quote_volume": 50881.04648, "trades": 561, "taker_buy_base": 17117.31, "taker_buy_quote": 21507.18875 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.259, "high": 1.27, "low": 1.247, "close": 1.265, "volume": 36016.72, "close_time": 1767772799999, "quote_volume": 45277.4707, "trades": 477, "taker_buy_base": 13508.36, "taker_buy_quote": 16989.28017 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.265, "high": 1.271, "low": 1.247, "close": 1.251, "volume": 35055.68, "close_time": 1767787199999, "quote_volume": 44024.43654, "trades": 454, "taker_buy_base": 17562.27, "taker_buy_quote": 22044.27582 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.251, "high": 1.251, "low": 1.208, "close": 1.213, "volume": 59306.79, "close_time": 1767801599999, "quote_volume": 72937.10155, "trades": 748, "taker_buy_base": 34073.88, "taker_buy_quote": 41956.77589 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.212, "high": 1.238, "low": 1.211, "close": 1.224, "volume": 63777.52, "close_time": 1767815999999, "quote_volume": 78218.9953, "trades": 761, "taker_buy_base": 34531.09, "taker_buy_quote": 42371.04098 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.224, "high": 1.242, "low": 1.217, "close": 1.241, "volume": 31076.74, "close_time": 1767830399999, "quote_volume": 38246.69307, "trades": 389, "taker_buy_base": 12014.59, "taker_buy_quote": 14777.4861 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.24, "high": 1.247, "low": 1.219, "close": 1.221, "volume": 45215.12, "close_time": 1767844799999, "quote_volume": 55855.12278, "trades": 645, "taker_buy_base": 22289.47, "taker_buy_quote": 27535.80817 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.222, "high": 1.233, "low": 1.197, "close": 1.208, "volume": 55081.48, "close_time": 1767859199999, "quote_volume": 66746.64216, "trades": 592, "taker_buy_base": 30271.02, "taker_buy_quote": 36679.2886 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.209, "high": 1.215, "low": 1.195, "close": 1.203, "volume": 52289.81, "close_time": 1767873599999, "quote_volume": 63023.65039, "trades": 637, "taker_buy_base": 25644.8, "taker_buy_quote": 30916.40406 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.204, "high": 1.204, "low": 1.17, "close": 1.204, "volume": 94919.46, "close_time": 1767887999999, "quote_volume": 112541.32358, "trades": 1166, "taker_buy_base": 58299.36, "taker_buy_quote": 69154.42997 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.204, "high": 1.213, "low": 1.19, "close": 1.206, "volume": 51375.09, "close_time": 1767902399999, "quote_volume": 61819.63215, "trades": 730, "taker_buy_base": 26640.57, "taker_buy_quote": 32050.2344 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.206, "high": 1.221, "low": 1.196, "close": 1.212, "volume": 42335.43, "close_time": 1767916799999, "quote_volume": 51263.92663, "trades": 484, "taker_buy_base": 16232.69, "taker_buy_quote": 19635.11036 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.212, "high": 1.227, "low": 1.202, "close": 1.225, "volume": 45917.39, "close_time": 1767931199999, "quote_volume": 55611.41908, "trades": 666, "taker_buy_base": 24361.06, "taker_buy_quote": 29491.72605 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.225, "high": 1.248, "low": 1.215, "close": 1.232, "volume": 39428.51, "close_time": 1767945599999, "quote_volume": 48591.21411, "trades": 529, "taker_buy_base": 19073.23, "taker_buy_quote": 23499.51448 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.234, "high": 1.235, "low": 1.203, "close": 1.216, "volume": 41310.14, "close_time": 1767959999999, "quote_volume": 50315.64972, "trades": 540, "taker_buy_base": 18929.06, "taker_buy_quote": 23046.77682 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.216, "high": 1.265, "low": 1.207, "close": 1.256, "volume": 98950.18, "close_time": 1767974399999, "quote_volume": 121582.4733, "trades": 1155, "taker_buy_base": 45845.47, "taker_buy_quote": 56392.83377 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.257, "high": 1.264, "low": 1.208, "close": 1.212, "volume": 80202.94, "close_time": 1767988799999, "quote_volume": 99217.39332, "trades": 1028, "taker_buy_base": 48042.37, "taker_buy_quote": 59464.97685 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.211, "high": 1.252, "low": 1.21, "close": 1.252, "volume": 45994.27, "close_time": 1768003199999, "quote_volume": 56719.12545, "trades": 609, "taker_buy_base": 17843.35, "taker_buy_quote": 21996.36102 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.252, "high": 1.267, "low": 1.247, "close": 1.267, "volume": 34357.43, "close_time": 1768017599999, "quote_volume": 43169.4305, "trades": 405, "taker_buy_base": 13584.49, "taker_buy_quote": 17055.8389 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.266, "high": 1.302, "low": 1.257, "close": 1.288, "volume": 83439.24, "close_time": 1768031999999, "quote_volume": 106993.69051, "trades": 856, "taker_buy_base": 47211.11, "taker_buy_quote": 60574.68776 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.289, "high": 1.34, "low": 1.288, "close": 1.295, "volume": 110131.06, "close_time": 1768046399999, "quote_volume": 144259.5297, "trades": 1209, "taker_buy_base": 60705.52, "taker_buy_quote": 79509.67844 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.296, "high": 1.305, "low": 1.286, "close": 1.293, "volume": 25621.29, "close_time": 1768060799999, "quote_volume": 33124.22411, "trades": 320, "taker_buy_base": 11673.49, "taker_buy_quote": 15095.89936 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.292, "high": 1.296, "low": 1.287, "close": 1.291, "volume": 22437.9, "close_time": 1768075199999, "quote_volume": 28979.39072, "trades": 258, "taker_buy_base": 12585.58, "taker_buy_quote": 16256.18636 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.291, "high": 1.298, "low": 1.286, "close": 1.292, "volume": 29896.06, "close_time": 1768089599999, "quote_volume": 38599.80065, "trades": 282, "taker_buy_base": 15380.86, "taker_buy_quote": 19855.36972 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.292, "high": 1.302, "low": 1.29, "close": 1.297, "volume": 14821.25, "close_time": 1768103999999, "quote_volume": 19195.63567, "trades": 191, "taker_buy_base": 6937.54, "taker_buy_quote": 8983.267 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.301, "high": 1.303, "low": 1.29, "close": 1.294, "volume": 10562.94, "close_time": 1768118399999, "quote_volume": 13691.74971, "trades": 130, "taker_buy_base": 6206.84, "taker_buy_quote": 8043.10242 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.295, "high": 1.3, "low": 1.29, "close": 1.292, "volume": 12992.74, "close_time": 1768132799999, "quote_volume": 16826.47803, "trades": 174, "taker_buy_base": 6149.63, "taker_buy_quote": 7967.70917 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.292, "high": 1.299, "low": 1.288, "close": 1.293, "volume": 11436.04, "close_time": 1768147199999, "quote_volume": 14797.38635, "trades": 165, "taker_buy_base": 5678.57, "taker_buy_quote": 7351.8887 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.294, "high": 1.305, "low": 1.287, "close": 1.291, "volume": 21836.62, "close_time": 1768161599999, "quote_volume": 28266.84342, "trades": 292, "taker_buy_base": 13592.66, "taker_buy_quote": 17601.23461 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.29, "high": 1.296, "low": 1.275, "close": 1.294, "volume": 45404.36, "close_time": 1768175999999, "quote_volume": 58420.99977, "trades": 546, "taker_buy_base": 19949.3, "taker_buy_quote": 25662.73178 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.294, "high": 1.323, "low": 1.285, "close": 1.307, "volume": 37041.2, "close_time": 1768190399999, "quote_volume": 48224.20453, "trades": 461, "taker_buy_base": 19603.68, "taker_buy_quote": 25500.7286 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.308, "high": 1.32, "low": 1.305, "close": 1.309, "volume": 27831.71, "close_time": 1768204799999, "quote_volume": 36507.71935, "trades": 346, "taker_buy_base": 13316.5, "taker_buy_quote": 17459.64944 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.307, "high": 1.31, "low": 1.278, "close": 1.292, "volume": 49479.61, "close_time": 1768219199999, "quote_volume": 63770.04621, "trades": 547, "taker_buy_base": 24360.37, "taker_buy_quote": 31411.2561 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.292, "high": 1.302, "low": 1.274, "close": 1.295, "volume": 45732.09, "close_time": 1768233599999, "quote_volume": 58864.84115, "trades": 692, "taker_buy_base": 21529.84, "taker_buy_quote": 27725.76281 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.295, "high": 1.3, "low": 1.28, "close": 1.294, "volume": 37769.21, "close_time": 1768247999999, "quote_volume": 48772.10698, "trades": 717, "taker_buy_base": 19560.37, "taker_buy_quote": 25266.83376 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.294, "high": 1.297, "low": 1.285, "close": 1.287, "volume": 26767.54, "close_time": 1768262399999, "quote_volume": 34558.56334, "trades": 429, "taker_buy_base": 9659.47, "taker_buy_quote": 12473.55516 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.287, "high": 1.298, "low": 1.282, "close": 1.291, "volume": 43065.39, "close_time": 1768276799999, "quote_volume": 55542.50824, "trades": 531, "taker_buy_base": 24957.83, "taker_buy_quote": 32189.42333 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.29, "high": 1.303, "low": 1.29, "close": 1.296, "volume": 20866.84, "close_time": 1768291199999, "quote_volume": 27074.19147, "trades": 415, "taker_buy_base": 9858.07, "taker_buy_quote": 12794.06344 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.296, "high": 1.307, "low": 1.295, "close": 1.303, "volume": 32290.24, "close_time": 1768305599999, "quote_volume": 42043.62597, "trades": 508, "taker_buy_base": 16289.59, "taker_buy_quote": 21209.58311 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.303, "high": 1.318, "low": 1.298, "close": 1.318, "volume": 56605.98, "close_time": 1768319999999, "quote_volume": 74100.82702, "trades": 738, "taker_buy_base": 29091.02, "taker_buy_quote": 38071.48192 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.318, "high": 1.366, "low": 1.315, "close": 1.355, "volume": 140895.61, "close_time": 1768334399999, "quote_volume": 188720.02534, "trades": 1665, "taker_buy_base": 71740.95, "taker_buy_quote": 96068.01678 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.356, "high": 1.38, "low": 1.336, "close": 1.379, "volume": 76179.02, "close_time": 1768348799999, "quote_volume": 103478.04503, "trades": 1018, "taker_buy_base": 38432.29, "taker_buy_quote": 52145.47934 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.38, "high": 1.403, "low": 1.38, "close": 1.401, "volume": 55456.64, "close_time": 1768363199999, "quote_volume": 77306.33226, "trades": 806, "taker_buy_base": 25960.27, "taker_buy_quote": 36185.69497 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.401, "high": 1.407, "low": 1.392, "close": 1.399, "volume": 35350.61, "close_time": 1768377599999, "quote_volume": 49428.26943, "trades": 572, "taker_buy_base": 18407.11, "taker_buy_quote": 25743.75549 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.399, "high": 1.41, "low": 1.384, "close": 1.393, "volume": 44449.76, "close_time": 1768391999999, "quote_volume": 62154.76651, "trades": 681, "taker_buy_base": 22751.11, "taker_buy_quote": 31840.12221 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.393, "high": 1.42, "low": 1.39, "close": 1.4, "volume": 50535.97, "close_time": 1768406399999, "quote_volume": 71064.93519, "trades": 650, "taker_buy_base": 32247.14, "taker_buy_quote": 45381.13475 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.401, "high": 1.429, "low": 1.384, "close": 1.414, "volume": 65166.42, "close_time": 1768420799999, "quote_volume": 91536.15703, "trades": 772, "taker_buy_base": 34427.73, "taker_buy_quote": 48410.70069 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.415, "high": 1.419, "low": 1.406, "close": 1.409, "volume": 31350.74, "close_time": 1768435199999, "quote_volume": 44256.99095, "trades": 333, "taker_buy_base": 15685.22, "taker_buy_quote": 22138.87703 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.41, "high": 1.411, "low": 1.371, "close": 1.378, "volume": 47013.65, "close_time": 1768449599999, "quote_volume": 65592.71018, "trades": 655, "taker_buy_base": 20358.75, "taker_buy_quote": 28401.23026 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.379, "high": 1.409, "low": 1.379, "close": 1.4, "volume": 50331.23, "close_time": 1768463999999, "quote_volume": 70293.15889, "trades": 598, "taker_buy_base": 28657.43, "taker_buy_quote": 40054.61889 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.4, "high": 1.429, "low": 1.4, "close": 1.421, "volume": 45972.75, "close_time": 1768478399999, "quote_volume": 65207.62198, "trades": 549, "taker_buy_base": 26100.97, "taker_buy_quote": 37060.56178 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.424, "high": 1.43, "low": 1.387, "close": 1.407, "volume": 52399.02, "close_time": 1768492799999, "quote_volume": 74052.79078, "trades": 691, "taker_buy_base": 26941.93, "taker_buy_quote": 38071.87319 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.404, "high": 1.404, "low": 1.385, "close": 1.397, "volume": 88759.79, "close_time": 1768507199999, "quote_volume": 123730.44504, "trades": 1341, "taker_buy_base": 34848.55, "taker_buy_quote": 48592.09096 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.397, "high": 1.4, "low": 1.372, "close": 1.398, "volume": 41045.07, "close_time": 1768521599999, "quote_volume": 56881.62535, "trades": 680, "taker_buy_base": 17807.06, "taker_buy_quote": 24714.10015 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.399, "high": 1.402, "low": 1.371, "close": 1.375, "volume": 36448.78, "close_time": 1768535999999, "quote_volume": 50573.51507, "trades": 616, "taker_buy_base": 19308.34, "taker_buy_quote": 26780.25622 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.372, "high": 1.382, "low": 1.364, "close": 1.371, "volume": 43597.72, "close_time": 1768550399999, "quote_volume": 59859.73078, "trades": 505, "taker_buy_base": 18134.46, "taker_buy_quote": 24914.61074 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.372, "high": 1.378, "low": 1.36, "close": 1.362, "volume": 33407.04, "close_time": 1768564799999, "quote_volume": 45681.72951, "trades": 427, "taker_buy_base": 16764.05, "taker_buy_quote": 22930.78709 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.362, "high": 1.366, "low": 1.329, "close": 1.339, "volume": 60367.53, "close_time": 1768579199999, "quote_volume": 81643.05593, "trades": 745, "taker_buy_base": 27730.27, "taker_buy_quote": 37532.0891 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.338, "high": 1.348, "low": 1.335, "close": 1.341, "volume": 28633.63, "close_time": 1768593599999, "quote_volume": 38452.15707, "trades": 356, "taker_buy_base": 15389.72, "taker_buy_quote": 20660.85853 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.341, "high": 1.36, "low": 1.339, "close": 1.352, "volume": 31569.75, "close_time": 1768607999999, "quote_volume": 42743.07912, "trades": 359, "taker_buy_base": 21090.71, "taker_buy_quote": 28565.44378 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.353, "high": 1.353, "low": 1.341, "close": 1.343, "volume": 10904.28, "close_time": 1768622399999, "quote_volume": 14678.27182, "trades": 188, "taker_buy_base": 5281.03, "taker_buy_quote": 7109.07788 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.341, "high": 1.342, "low": 1.335, "close": 1.335, "volume": 11328.92, "close_time": 1768636799999, "quote_volume": 15159.61812, "trades": 197, "taker_buy_base": 6987.52, "taker_buy_quote": 9347.8648 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.335, "high": 1.336, "low": 1.322, "close": 1.325, "volume": 28449.22, "close_time": 1768651199999, "quote_volume": 37814.50542, "trades": 534, "taker_buy_base": 17044.97, "taker_buy_quote": 22654.66628 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.325, "high": 1.349, "low": 1.323, "close": 1.341, "volume": 13932.58, "close_time": 1768665599999, "quote_volume": 18601.04887, "trades": 203, "taker_buy_base": 7705.52, "taker_buy_quote": 10286.51554 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.341, "high": 1.341, "low": 1.322, "close": 1.322, "volume": 18080.79, "close_time": 1768679999999, "quote_volume": 24025.65042, "trades": 288, "taker_buy_base": 10365.55, "taker_buy_quote": 13754.91998 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.323, "high": 1.325, "low": 1.299, "close": 1.309, "volume": 43301.29, "close_time": 1768694399999, "quote_volume": 56750.13989, "trades": 361, "taker_buy_base": 13709.12, "taker_buy_quote": 18005.12873 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.308, "high": 1.316, "low": 1.305, "close": 1.312, "volume": 27109.73, "close_time": 1768708799999, "quote_volume": 35522.00905, "trades": 472, "taker_buy_base": 12571.81, "taker_buy_quote": 16473.90756 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.311, "high": 1.324, "low": 1.309, "close": 1.309, "volume": 21965.72, "close_time": 1768723199999, "quote_volume": 28892.53394, "trades": 277, "taker_buy_base": 11549.41, "taker_buy_quote": 15191.43257 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.31, "high": 1.342, "low": 1.309, "close": 1.34, "volume": 30664.49, "close_time": 1768737599999, "quote_volume": 40832.35219, "trades": 314, "taker_buy_base": 20438.47, "taker_buy_quote": 27231.89354 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.339, "high": 1.345, "low": 1.325, "close": 1.344, "volume": 27814.08, "close_time": 1768751999999, "quote_volume": 37039.47461, "trades": 335, "taker_buy_base": 16341.27, "taker_buy_quote": 21753.87535 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.342, "high": 1.365, "low": 1.34, "close": 1.361, "volume": 25889.79, "close_time": 1768766399999, "quote_volume": 35072.0188, "trades": 275, "taker_buy_base": 13157.65, "taker_buy_quote": 17799.4264 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.361, "high": 1.366, "low": 1.314, "close": 1.314, "volume": 32498.47, "close_time": 1768780799999, "quote_volume": 43699.46624, "trades": 465, "taker_buy_base": 17260.84, "taker_buy_quote": 23170.63978 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.312, "high": 1.313, "low": 1.217, "close": 1.271, "volume": 173424.79, "close_time": 1768795199999, "quote_volume": 220367.67632, "trades": 1879, "taker_buy_base": 95378.69, "taker_buy_quote": 121286.76067 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.27, "high": 1.275, "low": 1.257, "close": 1.264, "volume": 36527.33, "close_time": 1768809599999, "quote_volume": 46268.41715, "trades": 434, "taker_buy_base": 16705.27, "taker_buy_quote": 21148.61777 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.265, "high": 1.284, "low": 1.263, "close": 1.28, "volume": 41704.59, "close_time": 1768823999999, "quote_volume": 53089.36853, "trades": 489, "taker_buy_base": 25261.79, "taker_buy_quote": 32149.79577 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.281, "high": 1.287, "low": 1.274, "close": 1.278, "volume": 19319.2, "close_time": 1768838399999, "quote_volume": 24731.86627, "trades": 248, "taker_buy_base": 7642.5, "taker_buy_quote": 9776.32041 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.279, "high": 1.299, "low": 1.279, "close": 1.298, "volume": 22740.59, "close_time": 1768852799999, "quote_volume": 29383.72874, "trades": 309, "taker_buy_base": 11425.51, "taker_buy_quote": 14754.95492 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.299, "high": 1.301, "low": 1.281, "close": 1.287, "volume": 11877.54, "close_time": 1768867199999, "quote_volume": 15351.70546, "trades": 128, "taker_buy_base": 4665.31, "taker_buy_quote": 6041.49027 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.285, "high": 1.285, "low": 1.268, "close": 1.272, "volume": 27064.95, "close_time": 1768881599999, "quote_volume": 34512.58055, "trades": 462, "taker_buy_base": 18995.8, "taker_buy_quote": 24230.54543 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.272, "high": 1.274, "low": 1.236, "close": 1.238, "volume": 57341.32, "close_time": 1768895999999, "quote_volume": 71942.06449, "trades": 924, "taker_buy_base": 30124.82, "taker_buy_quote": 37822.82272 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.238, "high": 1.238, "low": 1.191, "close": 1.2, "volume": 115822.19, "close_time": 1768910399999, "quote_volume": 139678.06925, "trades": 1286, "taker_buy_base": 62480.78, "taker_buy_quote": 75333.73881 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.2, "high": 1.206, "low": 1.148, "close": 1.152, "volume": 119221.07, "close_time": 1768924799999, "quote_volume": 139698.87134, "trades": 1281, "taker_buy_base": 66297.47, "taker_buy_quote": 77786.61296 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.153, "high": 1.165, "low": 1.147, "close": 1.159, "volume": 81162.79, "close_time": 1768939199999, "quote_volume": 93872.25347, "trades": 987, "taker_buy_base": 41899.12, "taker_buy_quote": 48439.66798 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.157, "high": 1.167, "low": 1.137, "close": 1.14, "volume": 38508.13, "close_time": 1768953599999, "quote_volume": 44472.10457, "trades": 481, "taker_buy_base": 20105.2, "taker_buy_quote": 23227.69354 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.14, "high": 1.166, "low": 1.14, "close": 1.161, "volume": 26889.3, "close_time": 1768967999999, "quote_volume": 31045.50974, "trades": 336, "taker_buy_base": 13521.24, "taker_buy_quote": 15600.98472 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.16, "high": 1.173, "low": 1.157, "close": 1.162, "volume": 30969.01, "close_time": 1768982399999, "quote_volume": 36085.78397, "trades": 373, "taker_buy_base": 16699.41, "taker_buy_quote": 19450.74842 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.161, "high": 1.162, "low": 1.138, "close": 1.139, "volume": 51693.58, "close_time": 1768996799999, "quote_volume": 59497.3833, "trades": 556, "taker_buy_base": 29669.71, "taker_buy_quote": 34150.11744 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.138, "high": 1.17, "low": 1.122, "close": 1.161, "volume": 87372.42, "close_time": 1769011199999, "quote_volume": 99952.71942, "trades": 1001, "taker_buy_base": 44956.4, "taker_buy_quote": 51411.64027 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.162, "high": 1.195, "low": 1.111, "close": 1.192, "volume": 118418.47, "close_time": 1769025599999, "quote_volume": 135398.27612, "trades": 1221, "taker_buy_base": 64248.78, "taker_buy_quote": 73752.4765 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.193, "high": 1.201, "low": 1.177, "close": 1.18, "volume": 64304.17, "close_time": 1769039999999, "quote_volume": 76506.35721, "trades": 703, "taker_buy_base": 33421.31, "taker_buy_quote": 39763.16856 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.181, "high": 1.202, "low": 1.177, "close": 1.2, "volume": 31480.55, "close_time": 1769054399999, "quote_volume": 37599.25491, "trades": 410, "taker_buy_base": 17569.46, "taker_buy_quote": 20989.82251 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.2, "high": 1.214, "low": 1.196, "close": 1.199, "volume": 39013.08, "close_time": 1769068799999, "quote_volume": 46980.50287, "trades": 457, "taker_buy_base": 21026.53, "taker_buy_quote": 25323.28843 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.198, "high": 1.206, "low": 1.193, "close": 1.194, "volume": 21570.29, "close_time": 1769083199999, "quote_volume": 25901.41091, "trades": 274, "taker_buy_base": 10836.78, "taker_buy_quote": 13010.24355 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.194, "high": 1.2, "low": 1.165, "close": 1.185, "volume": 74486.29, "close_time": 1769097599999, "quote_volume": 88142.02735, "trades": 821, "taker_buy_base": 29404.68, "taker_buy_quote": 34865.78538 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.187, "high": 1.215, "low": 1.182, "close": 1.197, "volume": 77146.81, "close_time": 1769111999999, "quote_volume": 92343.88024, "trades": 796, "taker_buy_base": 47667.97, "taker_buy_quote": 57066.37928 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.197, "high": 1.204, "low": 1.188, "close": 1.195, "volume": 40409.77, "close_time": 1769126399999, "quote_volume": 48350.5369, "trades": 443, "taker_buy_base": 19154.73, "taker_buy_quote": 22943.78765 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.195, "high": 1.208, "low": 1.193, "close": 1.201, "volume": 24539.61, "close_time": 1769140799999, "quote_volume": 29443.77434, "trades": 333, "taker_buy_base": 11611.8, "taker_buy_quote": 13926.67895 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.2, "high": 1.202, "low": 1.186, "close": 1.193, "volume": 26356.58, "close_time": 1769155199999, "quote_volume": 31504.1915, "trades": 351, "taker_buy_base": 12653.8, "taker_buy_quote": 15133.14587 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.193, "high": 1.197, "low": 1.182, "close": 1.195, "volume": 30034.73, "close_time": 1769169599999, "quote_volume": 35747.71626, "trades": 424, "taker_buy_base": 14313.34, "taker_buy_quote": 17027.29805 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.194, "high": 1.197, "low": 1.165, "close": 1.196, "volume": 38104.09, "close_time": 1769183999999, "quote_volume": 45059.25354, "trades": 408, "taker_buy_base": 17035.14, "taker_buy_quote": 20186.14866 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.195, "high": 1.22, "low": 1.183, "close": 1.187, "volume": 80738.77, "close_time": 1769198399999, "quote_volume": 96934.72441, "trades": 885, "taker_buy_base": 43490.88, "taker_buy_quote": 52248.32514 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.187, "high": 1.196, "low": 1.18, "close": 1.193, "volume": 24561.47, "close_time": 1769212799999, "quote_volume": 29228.7195, "trades": 314, "taker_buy_base": 14426.44, "taker_buy_quote": 17171.28126 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.194, "high": 1.2, "low": 1.192, "close": 1.197, "volume": 20372.48, "close_time": 1769227199999, "quote_volume": 24366.63047, "trades": 240, "taker_buy_base": 8948.85, "taker_buy_quote": 10707.65606 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.198, "high": 1.206, "low": 1.196, "close": 1.197, "volume": 23452.4, "close_time": 1769241599999, "quote_volume": 28132.15376, "trades": 249, "taker_buy_base": 11972.2, "taker_buy_quote": 14374.27364 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.198, "high": 1.199, "low": 1.193, "close": 1.193, "volume": 8388.26, "close_time": 1769255999999, "quote_volume": 10024.89963, "trades": 109, "taker_buy_base": 4265.91, "taker_buy_quote": 5098.30316 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.194, "high": 1.197, "low": 1.192, "close": 1.193, "volume": 9905.73, "close_time": 1769270399999, "quote_volume": 11829.47626, "trades": 141, "taker_buy_base": 4772.95, "taker_buy_quote": 5697.90994 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.193, "high": 1.195, "low": 1.193, "close": 1.193, "volume": 2131.9, "close_time": 1769284799999, "quote_volume": 2544.20412, "trades": 30, "taker_buy_base": 1458.51, "taker_buy_quote": 1740.4955 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.193, "high": 1.197, "low": 1.193, "close": 1.195, "volume": 3834.91, "close_time": 1769299199999, "quote_volume": 4583.96715, "trades": 63, "taker_buy_base": 1330.91, "taker_buy_quote": 1591.12666 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.195, "high": 1.198, "low": 1.188, "close": 1.193, "volume": 15785.35, "close_time": 1769313599999, "quote_volume": 18842.89767, "trades": 204, "taker_buy_base": 9081.0, "taker_buy_quote": 10841.34729 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.194, "high": 1.199, "low": 1.19, "close": 1.198, "volume": 7289.36, "close_time": 1769327999999, "quote_volume": 8707.60825, "trades": 115, "taker_buy_base": 4032.09, "taker_buy_quote": 4815.63932 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.199, "high": 1.204, "low": 1.189, "close": 1.19, "volume": 18987.83, "close_time": 1769342399999, "quote_volume": 22732.29263, "trades": 314, "taker_buy_base": 7039.79, "taker_buy_quote": 8422.70383 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.191, "high": 1.195, "low": 1.183, "close": 1.189, "volume": 20291.97, "close_time": 1769356799999, "quote_volume": 24172.41738, "trades": 288, "taker_buy_base": 9264.31, "taker_buy_quote": 11035.91305 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.189, "high": 1.189, "low": 1.125, "close": 1.129, "volume": 106180.66, "close_time": 1769371199999, "quote_volume": 122941.30665, "trades": 1583, "taker_buy_base": 45570.16, "taker_buy_quote": 52838.50378 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.131, "high": 1.146, "low": 1.116, "close": 1.146, "volume": 33595.48, "close_time": 1769385599999, "quote_volume": 37993.4116, "trades": 586, "taker_buy_base": 15896.8, "taker_buy_quote": 17981.53946 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.145, "high": 1.18, "low": 1.145, "close": 1.173, "volume": 25963.79, "close_time": 1769399999999, "quote_volume": 30286.51186, "trades": 448, "taker_buy_base": 14225.36, "taker_buy_quote": 16586.06546 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.177, "high": 1.221, "low": 1.177, "close": 1.215, "volume": 53871.55, "close_time": 1769414399999, "quote_volume": 64906.49866, "trades": 866, "taker_buy_base": 27529.56, "taker_buy_quote": 33166.8126 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.215, "high": 1.235, "low": 1.214, "close": 1.229, "volume": 73214.93, "close_time": 1769428799999, "quote_volume": 89713.69768, "trades": 1105, "taker_buy_base": 33399.68, "taker_buy_quote": 40917.51332 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.231, "high": 1.249, "low": 1.216, "close": 1.222, "volume": 99828.97, "close_time": 1769443199999, "quote_volume": 123498.78994, "trades": 1583, "taker_buy_base": 51723.68, "taker_buy_quote": 64045.52684 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.222, "high": 1.253, "low": 1.222, "close": 1.241, "volume": 72172.52, "close_time": 1769457599999, "quote_volume": 89472.25023, "trades": 1178, "taker_buy_base": 35565.83, "taker_buy_quote": 44071.30848 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.24, "high": 1.262, "low": 1.237, "close": 1.244, "volume": 89699.83, "close_time": 1769471999999, "quote_volume": 112160.81712, "trades": 1358, "taker_buy_base": 50074.9, "taker_buy_quote": 62626.64009 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.244, "high": 1.25, "low": 1.232, "close": 1.241, "volume": 43872.77, "close_time": 1769486399999, "quote_volume": 54476.43276, "trades": 534, "taker_buy_base": 22954.43, "taker_buy_quote": 28501.66897 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.242, "high": 1.246, "low": 1.229, "close": 1.238, "volume": 19892.09, "close_time": 1769500799999, "quote_volume": 24607.74303, "trades": 297, "taker_buy_base": 11036.4, "taker_buy_quote": 13654.24569 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.24, "high": 1.241, "low": 1.22, "close": 1.226, "volume": 34059.89, "close_time": 1769515199999, "quote_volume": 41783.35874, "trades": 455, "taker_buy_base": 21479.92, "taker_buy_quote": 26365.64688 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.227, "high": 1.232, "low": 1.208, "close": 1.228, "volume": 50022.9, "close_time": 1769529599999, "quote_volume": 61069.22386, "trades": 814, "taker_buy_base": 25672.91, "taker_buy_quote": 31346.01255 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.23, "high": 1.242, "low": 1.203, "close": 1.206, "volume": 72481.56, "close_time": 1769543999999, "quote_volume": 88235.09545, "trades": 1050, "taker_buy_base": 41482.62, "taker_buy_quote": 50447.20282 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.206, "high": 1.217, "low": 1.193, "close": 1.194, "volume": 49031.6, "close_time": 1769558399999, "quote_volume": 58967.25614, "trades": 729, "taker_buy_base": 29665.48, "taker_buy_quote": 35688.89485 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.195, "high": 1.201, "low": 1.192, "close": 1.198, "volume": 17966.16, "close_time": 1769572799999, "quote_volume": 21489.22169, "trades": 285, "taker_buy_base": 10465.24, "taker_buy_quote": 12517.94443 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.197, "high": 1.208, "low": 1.19, "close": 1.201, "volume": 24371.72, "close_time": 1769587199999, "quote_volume": 29203.60722, "trades": 392, "taker_buy_base": 12504.16, "taker_buy_quote": 14978.40798 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.201, "high": 1.223, "low": 1.194, "close": 1.223, "volume": 31648.69, "close_time": 1769601599999, "quote_volume": 38196.9852, "trades": 436, "taker_buy_base": 17161.35, "taker_buy_quote": 20737.69862 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.222, "high": 1.232, "low": 1.196, "close": 1.202, "volume": 47771.93, "close_time": 1769615999999, "quote_volume": 58014.56933, "trades": 731, "taker_buy_base": 25075.41, "taker_buy_quote": 30432.9466 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.202, "high": 1.218, "low": 1.197, "close": 1.21, "volume": 35882.09, "close_time": 1769630399999, "quote_volume": 43321.39749, "trades": 637, "taker_buy_base": 17723.12, "taker_buy_quote": 21400.9746 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.21, "high": 1.224, "low": 1.207, "close": 1.207, "volume": 25449.05, "close_time": 1769644799999, "quote_volume": 30896.73786, "trades": 614, "taker_buy_base": 12141.74, "taker_buy_quote": 14738.24921 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.208, "high": 1.213, "low": 1.192, "close": 1.21, "volume": 29284.76, "close_time": 1769659199999, "quote_volume": 35269.53483, "trades": 524, "taker_buy_base": 14808.69, "taker_buy_quote": 17839.41073 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.208, "high": 1.217, "low": 1.198, "close": 1.2, "volume": 27413.79, "close_time": 1769673599999, "quote_volume": 33067.97805, "trades": 371, "taker_buy_base": 15047.49, "taker_buy_quote": 18159.91853 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.199, "high": 1.204, "low": 1.192, "close": 1.195, "volume": 20388.2, "close_time": 1769687999999, "quote_volume": 24387.33202, "trades": 370, "taker_buy_base": 10083.09, "taker_buy_quote": 12062.78782 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.193, "high": 1.22, "low": 1.167, "close": 1.19, "volume": 98803.11, "close_time": 1769702399999, "quote_volume": 118028.48498, "trades": 1774, "taker_buy_base": 49896.43, "taker_buy_quote": 59567.34014 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.19, "high": 1.218, "low": 1.18, "close": 1.205, "volume": 62928.21, "close_time": 1769716799999, "quote_volume": 75230.70602, "trades": 1159, "taker_buy_base": 32252.28, "taker_buy_quote": 38551.82198 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.204, "high": 1.209, "low": 1.195, "close": 1.201, "volume": 45096.05, "close_time": 1769731199999, "quote_volume": 54204.21028, "trades": 716, "taker_buy_base": 22796.13, "taker_buy_quote": 27404.91617 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.204, "high": 1.213, "low": 1.188, "close": 1.212, "volume": 64697.24, "close_time": 1769745599999, "quote_volume": 77551.85102, "trades": 1247, "taker_buy_base": 32921.57, "taker_buy_quote": 39461.14135 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.211, "high": 1.216, "low": 1.186, "close": 1.203, "volume": 34563.08, "close_time": 1769759999999, "quote_volume": 41494.86914, "trades": 791, "taker_buy_base": 13884.24, "taker_buy_quote": 16667.53835 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.202, "high": 1.206, "low": 1.189, "close": 1.202, "volume": 29888.58, "close_time": 1769774399999, "quote_volume": 35717.37425, "trades": 484, "taker_buy_base": 17201.32, "taker_buy_quote": 20577.0277 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.202, "high": 1.212, "low": 1.19, "close": 1.196, "volume": 33406.51, "close_time": 1769788799999, "quote_volume": 40084.31235, "trades": 862, "taker_buy_base": 21237.53, "taker_buy_quote": 25479.27958 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.194, "high": 1.225, "low": 1.187, "close": 1.214, "volume": 64478.7, "close_time": 1769803199999, "quote_volume": 77487.39963, "trades": 1649, "taker_buy_base": 35250.7, "taker_buy_quote": 42367.13006 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.214, "high": 1.215, "low": 1.191, "close": 1.206, "volume": 24437.74, "close_time": 1769817599999, "quote_volume": 29369.32424, "trades": 295, "taker_buy_base": 12505.25, "taker_buy_quote": 15028.22412 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.207, "high": 1.219, "low": 1.203, "close": 1.203, "volume": 18275.14, "close_time": 1769831999999, "quote_volume": 22120.25198, "trades": 418, "taker_buy_base": 9316.81, "taker_buy_quote": 11276.31404 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.202, "high": 1.211, "low": 1.189, "close": 1.196, "volume": 22841.68, "close_time": 1769846399999, "quote_volume": 27448.27761, "trades": 412, "taker_buy_base": 9481.77, "taker_buy_quote": 11403.05542 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.197, "high": 1.203, "low": 1.173, "close": 1.193, "volume": 30084.84, "close_time": 1769860799999, "quote_volume": 35767.4464, "trades": 804, "taker_buy_base": 14591.12, "taker_buy_quote": 17341.80227 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.193, "high": 1.194, "low": 1.142, "close": 1.156, "volume": 88684.41, "close_time": 1769875199999, "quote_volume": 103015.54773, "trades": 2035, "taker_buy_base": 42624.6, "taker_buy_quote": 49524.01401 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.157, "high": 1.17, "low": 1.047, "close": 1.114, "volume": 224450.77, "close_time": 1769889599999, "quote_volume": 247588.36038, "trades": 4345, "taker_buy_base": 110727.44, "taker_buy_quote": 122213.93923 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.11, "high": 1.145, "low": 1.095, "close": 1.138, "volume": 39619.33, "close_time": 1769903999999, "quote_volume": 44173.19676, "trades": 1255, "taker_buy_base": 16459.39, "taker_buy_quote": 18380.60322 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.137, "high": 1.157, "low": 1.136, "close": 1.154, "volume": 32968.27, "close_time": 1769918399999, "quote_volume": 37789.59966, "trades": 945, "taker_buy_base": 15373.27, "taker_buy_quote": 17618.88467 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.153, "high": 1.157, "low": 1.13, "close": 1.13, "volume": 44221.43, "close_time": 1769932799999, "quote_volume": 50572.81021, "trades": 785, "taker_buy_base": 28868.58, "taker_buy_quote": 32990.65027 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.13, "high": 1.137, "low": 1.114, "close": 1.124, "volume": 36862.1, "close_time": 1769947199999, "quote_volume": 41539.99468, "trades": 795, "taker_buy_base": 16775.1, "taker_buy_quote": 18915.74169 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.125, "high": 1.125, "low": 1.08, "close": 1.091, "volume": 56803.88, "close_time": 1769961599999, "quote_volume": 62616.05021, "trades": 1281, "taker_buy_base": 20406.33, "taker_buy_quote": 22539.40973 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.09, "high": 1.127, "low": 1.084, "close": 1.119, "volume": 58336.97, "close_time": 1769975999999, "quote_volume": 64765.51985, "trades": 1602, "taker_buy_base": 25554.83, "taker_buy_quote": 28399.28979 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.12, "high": 1.136, "low": 1.092, "close": 1.106, "volume": 65009.11, "close_time": 1769990399999, "quote_volume": 72482.10935, "trades": 723, "taker_buy_base": 29583.89, "taker_buy_quote": 33021.10053 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.11, "high": 1.139, "low": 1.07, "close": 1.111, "volume": 81607.03, "close_time": 1770004799999, "quote_volume": 90585.59479, "trades": 2552, "taker_buy_base": 37852.67, "taker_buy_quote": 42093.80517 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.108, "high": 1.13, "low": 1.078, "close": 1.125, "volume": 86349.75, "close_time": 1770019199999, "quote_volume": 95542.47995, "trades": 2884, "taker_buy_base": 39489.02, "taker_buy_quote": 43707.03481 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.127, "high": 1.19, "low": 1.122, "close": 1.152, "volume": 130129.69, "close_time": 1770033599999, "quote_volume": 151335.99893, "trades": 2615, "taker_buy_base": 64006.11, "taker_buy_quote": 74485.1237 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.153, "high": 1.275, "low": 1.153, "close": 1.26, "volume": 191678.15, "close_time": 1770047999999, "quote_volume": 234281.32355, "trades": 2067, "taker_buy_base": 91427.93, "taker_buy_quote": 111741.05708 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.26, "high": 1.296, "low": 1.206, "close": 1.211, "volume": 185330.98, "close_time": 1770062399999, "quote_volume": 231204.86385, "trades": 1823, "taker_buy_base": 92465.17, "taker_buy_quote": 115489.09208 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.209, "high": 1.244, "low": 1.198, "close": 1.235, "volume": 89946.39, "close_time": 1770076799999, "quote_volume": 109703.21168, "trades": 958, "taker_buy_base": 45749.55, "taker_buy_quote": 55812.05387 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.236, "high": 1.258, "low": 1.215, "close": 1.255, "volume": 79200.35, "close_time": 1770091199999, "quote_volume": 97564.25995, "trades": 1630, "taker_buy_base": 30304.31, "taker_buy_quote": 37332.38018 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.255, "high": 1.296, "low": 1.248, "close": 1.29, "volume": 100860.66, "close_time": 1770105599999, "quote_volume": 128127.94987, "trades": 2504, "taker_buy_base": 37108.26, "taker_buy_quote": 47132.19425 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.29, "high": 1.303, "low": 1.252, "close": 1.268, "volume": 143844.22, "close_time": 1770119999999, "quote_volume": 183677.59752, "trades": 3360, "taker_buy_base": 61156.73, "taker_buy_quote": 78032.63339 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.27, "high": 1.303, "low": 1.263, "close": 1.3, "volume": 160103.98, "close_time": 1770134399999, "quote_volume": 205243.10201, "trades": 3262, "taker_buy_base": 58610.53, "taker_buy_quote": 75166.51744 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.299, "high": 1.301, "low": 1.167, "close": 1.243, "volume": 162841.02, "close_time": 1770148799999, "quote_volume": 201515.04322, "trades": 4013, "taker_buy_base": 54746.64, "taker_buy_quote": 67781.16106 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.243, "high": 1.303, "low": 1.231, "close": 1.254, "volume": 125126.03, "close_time": 1770163199999, "quote_volume": 159070.20771, "trades": 3081, "taker_buy_base": 56041.87, "taker_buy_quote": 71177.60033 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.254, "high": 1.357, "low": 1.248, "close": 1.342, "volume": 159374.77, "close_time": 1770177599999, "quote_volume": 208224.73472, "trades": 3854, "taker_buy_base": 75518.38, "taker_buy_quote": 98939.3377 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.343, "high": 1.352, "low": 1.3, "close": 1.317, "volume": 75015.85, "close_time": 1770191999999, "quote_volume": 98999.52545, "trades": 1898, "taker_buy_base": 41776.55, "taker_buy_quote": 55104.67161 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.318, "high": 1.322, "low": 1.291, "close": 1.3, "volume": 60793.19, "close_time": 1770206399999, "quote_volume": 79564.80173, "trades": 1785, "taker_buy_base": 26856.67, "taker_buy_quote": 35173.35946 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.299, "high": 1.315, "low": 1.259, "close": 1.269, "volume": 118904.11, "close_time": 1770220799999, "quote_volume": 153655.345, "trades": 2480, "taker_buy_base": 53133.18, "taker_buy_quote": 68649.32261 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.27, "high": 1.307, "low": 1.252, "close": 1.298, "volume": 138353.25, "close_time": 1770235199999, "quote_volume": 176630.77291, "trades": 3454, "taker_buy_base": 67406.13, "taker_buy_quote": 86054.37298 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.291, "high": 1.294, "low": 1.194, "close": 1.195, "volume": 153629.43, "close_time": 1770249599999, "quote_volume": 188853.45177, "trades": 3046, "taker_buy_base": 72539.72, "taker_buy_quote": 89023.88862 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.196, "high": 1.203, "low": 1.16, "close": 1.166, "volume": 103191.02, "close_time": 1770263999999, "quote_volume": 122089.49749, "trades": 2243, "taker_buy_base": 44049.35, "taker_buy_quote": 52142.36902 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.166, "high": 1.184, "low": 1.15, "close": 1.165, "volume": 92912.15, "close_time": 1770278399999, "quote_volume": 108280.58625, "trades": 2530, "taker_buy_base": 42372.97, "taker_buy_quote": 49400.8929 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.166, "high": 1.192, "low": 1.148, "close": 1.157, "volume": 92595.16, "close_time": 1770292799999, "quote_volume": 108681.13139, "trades": 2517, "taker_buy_base": 38626.33, "taker_buy_quote": 45427.13684 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.16, "high": 1.17, "low": 1.092, "close": 1.098, "volume": 158771.22, "close_time": 1770307199999, "quote_volume": 180242.4416, "trades": 3431, "taker_buy_base": 71377.59, "taker_buy_quote": 80992.45272 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.099, "high": 1.141, "low": 1.065, "close": 1.069, "volume": 143840.62, "close_time": 1770321599999, "quote_volume": 157557.52136, "trades": 1635, "taker_buy_base": 72485.76, "taker_buy_quote": 79412.33408 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.069, "high": 1.077, "low": 1.017, "close": 1.023, "volume": 170331.56, "close_time": 1770335999999, "quote_volume": 178114.8913, "trades": 1449, "taker_buy_base": 65825.86, "taker_buy_quote": 68860.27747 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.026, "high": 1.111, "low": 0.9, "close": 1.104, "volume": 451565.52, "close_time": 1770350399999, "quote_volume": 460176.93169, "trades": 6785, "taker_buy_base": 217321.2, "taker_buy_quote": 221760.07834 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.105, "high": 1.152, "low": 1.1, "close": 1.119, "volume": 102544.3, "close_time": 1770364799999, "quote_volume": 115765.96936, "trades": 2344, "taker_buy_base": 43456.87, "taker_buy_quote": 48930.24483 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.119, "high": 1.156, "low": 1.106, "close": 1.155, "volume": 88584.94, "close_time": 1770379199999, "quote_volume": 99809.1232, "trades": 1954, "taker_buy_base": 49154.97, "taker_buy_quote": 55420.25183 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.152, "high": 1.24, "low": 1.15, "close": 1.198, "volume": 178582.66, "close_time": 1770393599999, "quote_volume": 214063.2099, "trades": 4275, "taker_buy_base": 87234.59, "taker_buy_quote": 104503.27417 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.197, "high": 1.24, "low": 1.183, "close": 1.196, "volume": 160500.78, "close_time": 1770407999999, "quote_volume": 194203.06629, "trades": 3024, "taker_buy_base": 81824.06, "taker_buy_quote": 99187.3289 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.195, "high": 1.206, "low": 1.18, "close": 1.191, "volume": 68959.54, "close_time": 1770422399999, "quote_volume": 82268.73663, "trades": 827, "taker_buy_base": 36982.38, "taker_buy_quote": 44165.84007 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.186, "high": 1.195, "low": 1.167, "close": 1.19, "volume": 44715.01, "close_time": 1770436799999, "quote_volume": 52754.70472, "trades": 669, "taker_buy_base": 28030.26, "taker_buy_quote": 33108.55621 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.189, "high": 1.2, "low": 1.14, "close": 1.159, "volume": 69108.72, "close_time": 1770451199999, "quote_volume": 81016.53194, "trades": 916, "taker_buy_base": 30196.6, "taker_buy_quote": 35410.60173 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.158, "high": 1.165, "low": 1.137, "close": 1.142, "volume": 60641.82, "close_time": 1770465599999, "quote_volume": 69862.77119, "trades": 678, "taker_buy_base": 28566.94, "taker_buy_quote": 32874.42886 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.141, "high": 1.174, "low": 1.138, "close": 1.151, "volume": 68563.8, "close_time": 1770479999999, "quote_volume": 79005.17558, "trades": 966, "taker_buy_base": 39127.32, "taker_buy_quote": 45082.68072 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.151, "high": 1.174, "low": 1.137, "close": 1.164, "volume": 131816.48, "close_time": 1770494399999, "quote_volume": 152993.9092, "trades": 1986, "taker_buy_base": 71056.65, "taker_buy_quote": 82478.09947 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.164, "high": 1.184, "low": 1.164, "close": 1.174, "volume": 16340.44, "close_time": 1770508799999, "quote_volume": 19207.09033, "trades": 255, "taker_buy_base": 7827.46, "taker_buy_quote": 9194.13815 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.175, "high": 1.175, "low": 1.159, "close": 1.159, "volume": 26739.0, "close_time": 1770523199999, "quote_volume": 31168.63843, "trades": 427, "taker_buy_base": 15658.63, "taker_buy_quote": 18246.81412 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.159, "high": 1.163, "low": 1.153, "close": 1.163, "volume": 13120.76, "close_time": 1770537599999, "quote_volume": 15190.24673, "trades": 188, "taker_buy_base": 7835.99, "taker_buy_quote": 9073.59531 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.16, "high": 1.181, "low": 1.159, "close": 1.18, "volume": 34813.88, "close_time": 1770551999999, "quote_volume": 40788.48694, "trades": 519, "taker_buy_base": 19329.4, "taker_buy_quote": 22654.48711 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.181, "high": 1.194, "low": 1.166, "close": 1.169, "volume": 36774.99, "close_time": 1770566399999, "quote_volume": 43444.42948, "trades": 625, "taker_buy_base": 18411.01, "taker_buy_quote": 21740.10852 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.168, "high": 1.178, "low": 1.149, "close": 1.177, "volume": 44549.41, "close_time": 1770580799999, "quote_volume": 51625.53738, "trades": 608, "taker_buy_base": 20325.32, "taker_buy_quote": 23571.85111 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.173, "high": 1.178, "low": 1.147, "close": 1.156, "volume": 22578.64, "close_time": 1770595199999, "quote_volume": 26181.10992, "trades": 315, "taker_buy_base": 10042.58, "taker_buy_quote": 11646.99954 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.157, "high": 1.166, "low": 1.146, "close": 1.163, "volume": 36574.91, "close_time": 1770609599999, "quote_volume": 42212.83824, "trades": 581, "taker_buy_base": 19250.63, "taker_buy_quote": 22214.16183 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.163, "high": 1.163, "low": 1.141, "close": 1.141, "volume": 32369.62, "close_time": 1770623999999, "quote_volume": 37218.57953, "trades": 451, "taker_buy_base": 16766.63, "taker_buy_quote": 19287.96314 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.141, "high": 1.141, "low": 1.099, "close": 1.111, "volume": 82343.96, "close_time": 1770638399999, "quote_volume": 92064.4915, "trades": 968, "taker_buy_base": 34072.18, "taker_buy_quote": 38051.32778 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.109, "high": 1.143, "low": 1.109, "close": 1.137, "volume": 44216.74, "close_time": 1770652799999, "quote_volume": 49755.31578, "trades": 617, "taker_buy_base": 21472.11, "taker_buy_quote": 24158.83574 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.135, "high": 1.163, "low": 1.124, "close": 1.16, "volume": 48458.23, "close_time": 1770667199999, "quote_volume": 55481.69638, "trades": 576, "taker_buy_base": 25293.65, "taker_buy_quote": 28945.52843 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.16, "high": 1.169, "low": 1.148, "close": 1.156, "volume": 37059.02, "close_time": 1770681599999, "quote_volume": 43035.11721, "trades": 395, "taker_buy_base": 17985.73, "taker_buy_quote": 20882.07276 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.158, "high": 1.165, "low": 1.131, "close": 1.147, "volume": 38354.77, "close_time": 1770695999999, "quote_volume": 44087.24821, "trades": 473, "taker_buy_base": 15431.34, "taker_buy_quote": 17777.04369 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.147, "high": 1.152, "low": 1.109, "close": 1.116, "volume": 30774.16, "close_time": 1770710399999, "quote_volume": 34772.87497, "trades": 457, "taker_buy_base": 13047.13, "taker_buy_quote": 14744.79269 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.117, "high": 1.139, "low": 1.114, "close": 1.123, "volume": 42822.48, "close_time": 1770724799999, "quote_volume": 48268.20607, "trades": 642, "taker_buy_base": 17715.12, "taker_buy_quote": 19978.60045 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.125, "high": 1.153, "low": 1.124, "close": 1.151, "volume": 52636.04, "close_time": 1770739199999, "quote_volume": 59921.25522, "trades": 768, "taker_buy_base": 28813.97, "taker_buy_quote": 32831.01715 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.152, "high": 1.162, "low": 1.138, "close": 1.143, "volume": 39389.19, "close_time": 1770753599999, "quote_volume": 45259.11092, "trades": 631, "taker_buy_base": 19974.18, "taker_buy_quote": 22960.21357 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.144, "high": 1.146, "low": 1.132, "close": 1.145, "volume": 18283.76, "close_time": 1770767999999, "quote_volume": 20818.57556, "trades": 257, "taker_buy_base": 10425.4, "taker_buy_quote": 11871.66531 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.144, "high": 1.146, "low": 1.124, "close": 1.133, "volume": 21621.02, "close_time": 1770782399999, "quote_volume": 24594.1691, "trades": 322, "taker_buy_base": 12038.55, "taker_buy_quote": 13693.09965 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.13, "high": 1.13, "low": 1.085, "close": 1.093, "volume": 41809.99, "close_time": 1770796799999, "quote_volume": 46027.96931, "trades": 606, "taker_buy_base": 20828.6, "taker_buy_quote": 22930.44479 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.096, "high": 1.101, "low": 1.086, "close": 1.094, "volume": 34944.5, "close_time": 1770811199999, "quote_volume": 38189.00066, "trades": 477, "taker_buy_base": 14116.07, "taker_buy_quote": 15442.97713 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.093, "high": 1.129, "low": 1.075, "close": 1.083, "volume": 58972.67, "close_time": 1770825599999, "quote_volume": 64771.95062, "trades": 1049, "taker_buy_base": 31948.28, "taker_buy_quote": 35114.33625 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.084, "high": 1.1, "low": 1.07, "close": 1.095, "volume": 63605.15, "close_time": 1770839999999, "quote_volume": 69220.84485, "trades": 1107, "taker_buy_base": 32206.2, "taker_buy_quote": 35058.76297 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.095, "high": 1.112, "low": 1.075, "close": 1.079, "volume": 43392.15, "close_time": 1770854399999, "quote_volume": 47485.13768, "trades": 480, "taker_buy_base": 25723.4, "taker_buy_quote": 28150.28454 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.081, "high": 1.101, "low": 1.081, "close": 1.101, "volume": 29972.71, "close_time": 1770868799999, "quote_volume": 32710.08894, "trades": 386, "taker_buy_base": 14959.89, "taker_buy_quote": 16328.54647 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.1, "high": 1.11, "low": 1.09, "close": 1.107, "volume": 26842.4, "close_time": 1770883199999, "quote_volume": 29563.14751, "trades": 406, "taker_buy_base": 13488.43, "taker_buy_quote": 14861.42095 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.107, "high": 1.122, "low": 1.1, "close": 1.12, "volume": 44880.92, "close_time": 1770897599999, "quote_volume": 49971.38104, "trades": 910, "taker_buy_base": 19578.07, "taker_buy_quote": 21812.23227 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.12, "high": 1.12, "low": 1.086, "close": 1.089, "volume": 43355.98, "close_time": 1770911999999, "quote_volume": 47953.46799, "trades": 768, "taker_buy_base": 21670.33, "taker_buy_quote": 23985.74718 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.089, "high": 1.104, "low": 1.071, "close": 1.091, "volume": 68190.71, "close_time": 1770926399999, "quote_volume": 74163.97428, "trades": 947, "taker_buy_base": 32668.29, "taker_buy_quote": 35531.1237 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.092, "high": 1.109, "low": 1.087, "close": 1.109, "volume": 29494.96, "close_time": 1770940799999, "quote_volume": 32249.37611, "trades": 421, "taker_buy_base": 16162.99, "taker_buy_quote": 17672.85755 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.108, "high": 1.123, "low": 1.095, "close": 1.117, "volume": 31447.79, "close_time": 1770955199999, "quote_volume": 34885.96742, "trades": 443, "taker_buy_base": 19002.8, "taker_buy_quote": 21078.23334 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.117, "high": 1.135, "low": 1.109, "close": 1.128, "volume": 31764.2, "close_time": 1770969599999, "quote_volume": 35558.68346, "trades": 512, "taker_buy_base": 17392.29, "taker_buy_quote": 19467.2507 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.128, "high": 1.142, "low": 1.122, "close": 1.134, "volume": 41255.97, "close_time": 1770983999999, "quote_volume": 46754.93518, "trades": 453, "taker_buy_base": 16774.83, "taker_buy_quote": 19017.17798 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.133, "high": 1.157, "low": 1.113, "close": 1.144, "volume": 97924.43, "close_time": 1770998399999, "quote_volume": 110479.95928, "trades": 1164, "taker_buy_base": 56802.77, "taker_buy_quote": 64074.06592 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.145, "high": 1.227, "low": 1.14, "close": 1.199, "volume": 162710.96, "close_time": 1771012799999, "quote_volume": 194473.08411, "trades": 1863, "taker_buy_base": 84803.16, "taker_buy_quote": 101316.92835 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.201, "high": 1.204, "low": 1.184, "close": 1.185, "volume": 45286.87, "close_time": 1771027199999, "quote_volume": 54085.51116, "trades": 515, "taker_buy_base": 22206.59, "taker_buy_quote": 26521.36777 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.185, "high": 1.311, "low": 1.185, "close": 1.234, "volume": 565726.88, "close_time": 1771041599999, "quote_volume": 707542.50847, "trades": 5695, "taker_buy_base": 286531.08, "taker_buy_quote": 358080.43002 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.234, "high": 1.235, "low": 1.216, "close": 1.229, "volume": 63870.88, "close_time": 1771055999999, "quote_volume": 78336.82361, "trades": 848, "taker_buy_base": 27203.02, "taker_buy_quote": 33372.19637 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.228, "high": 1.337, "low": 1.227, "close": 1.3, "volume": 223216.44, "close_time": 1771070399999, "quote_volume": 285833.92086, "trades": 2654, "taker_buy_base": 114641.25, "taker_buy_quote": 147154.13856 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.299, "high": 1.378, "low": 1.295, "close": 1.355, "volume": 230691.86, "close_time": 1771084799999, "quote_volume": 309109.58971, "trades": 2953, "taker_buy_base": 106045.68, "taker_buy_quote": 141907.63687 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.356, "high": 1.399, "low": 1.333, "close": 1.393, "volume": 155687.3, "close_time": 1771099199999, "quote_volume": 212210.60876, "trades": 2014, "taker_buy_base": 79220.95, "taker_buy_quote": 107965.66522 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.393, "high": 1.402, "low": 1.368, "close": 1.401, "volume": 73076.15, "close_time": 1771113599999, "quote_volume": 101260.32422, "trades": 1047, "taker_buy_base": 34667.17, "taker_buy_quote": 48012.25651 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.399, "high": 1.436, "low": 1.36, "close": 1.385, "volume": 125944.71, "close_time": 1771127999999, "quote_volume": 175778.87357, "trades": 1894, "taker_buy_base": 60588.48, "taker_buy_quote": 84562.8377 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.386, "high": 1.438, "low": 1.385, "close": 1.435, "volume": 145825.9, "close_time": 1771142399999, "quote_volume": 207266.52965, "trades": 1801, "taker_buy_base": 62264.66, "taker_buy_quote": 88330.11936 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.433, "high": 1.443, "low": 1.396, "close": 1.422, "volume": 103849.55, "close_time": 1771156799999, "quote_volume": 147206.73892, "trades": 1371, "taker_buy_base": 54285.93, "taker_buy_quote": 76911.6267 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.421, "high": 1.433, "low": 1.355, "close": 1.36, "volume": 86227.31, "close_time": 1771171199999, "quote_volume": 119904.49839, "trades": 1401, "taker_buy_base": 40412.81, "taker_buy_quote": 56193.58977 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.36, "high": 1.361, "low": 1.281, "close": 1.302, "volume": 120091.06, "close_time": 1771185599999, "quote_volume": 158217.47778, "trades": 1756, "taker_buy_base": 60938.29, "taker_buy_quote": 80196.14982 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.301, "high": 1.336, "low": 1.296, "close": 1.332, "volume": 47869.2, "close_time": 1771199999999, "quote_volume": 63149.35535, "trades": 801, "taker_buy_base": 26779.61, "taker_buy_quote": 35340.90398 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.333, "high": 1.421, "low": 1.333, "close": 1.42, "volume": 98387.25, "close_time": 1771214399999, "quote_volume": 135703.417, "trades": 1400, "taker_buy_base": 50294.35, "taker_buy_quote": 69401.74509 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.42, "high": 1.45, "low": 1.381, "close": 1.419, "volume": 142571.72, "close_time": 1771228799999, "quote_volume": 202464.30318, "trades": 2337, "taker_buy_base": 73705.26, "taker_buy_quote": 104631.77831 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.417, "high": 1.421, "low": 1.368, "close": 1.376, "volume": 90281.43, "close_time": 1771243199999, "quote_volume": 126058.98419, "trades": 1364, "taker_buy_base": 45987.6, "taker_buy_quote": 64180.15322 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.377, "high": 1.428, "low": 1.337, "close": 1.343, "volume": 152515.62, "close_time": 1771257599999, "quote_volume": 209792.79375, "trades": 2533, "taker_buy_base": 76362.08, "taker_buy_quote": 104850.21784 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.341, "high": 1.356, "low": 1.329, "close": 1.344, "volume": 79285.67, "close_time": 1771271999999, "quote_volume": 106673.92514, "trades": 1142, "taker_buy_base": 42258.79, "taker_buy_quote": 56872.60279 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.344, "high": 1.375, "low": 1.343, "close": 1.372, "volume": 45846.28, "close_time": 1771286399999, "quote_volume": 62515.53251, "trades": 661, "taker_buy_base": 25398.51, "taker_buy_quote": 34632.60066 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.365, "high": 1.388, "low": 1.353, "close": 1.385, "volume": 58062.57, "close_time": 1771300799999, "quote_volume": 79641.56689, "trades": 871, "taker_buy_base": 23561.38, "taker_buy_quote": 32308.9291 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.385, "high": 1.411, "low": 1.385, "close": 1.406, "volume": 48335.01, "close_time": 1771315199999, "quote_volume": 67686.4366, "trades": 1038, "taker_buy_base": 24284.49, "taker_buy_quote": 34014.61315 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.404, "high": 1.415, "low": 1.382, "close": 1.382, "volume": 49728.97, "close_time": 1771329599999, "quote_volume": 69263.05247, "trades": 801, "taker_buy_base": 18713.81, "taker_buy_quote": 26055.17363 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.381, "high": 1.415, "low": 1.37, "close": 1.389, "volume": 89604.28, "close_time": 1771343999999, "quote_volume": 124755.80308, "trades": 1251, "taker_buy_base": 38269.28, "taker_buy_quote": 53297.85999 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.39, "high": 1.499, "low": 1.39, "close": 1.487, "volume": 125489.3, "close_time": 1771358399999, "quote_volume": 182086.65282, "trades": 1898, "taker_buy_base": 65056.25, "taker_buy_quote": 94696.8809 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.487, "high": 1.516, "low": 1.455, "close": 1.507, "volume": 94393.76, "close_time": 1771372799999, "quote_volume": 139808.30719, "trades": 1439, "taker_buy_base": 48725.24, "taker_buy_quote": 72191.61839 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.505, "high": 1.533, "low": 1.489, "close": 1.504, "volume": 83072.24, "close_time": 1771387199999, "quote_volume": 125123.05164, "trades": 1397, "taker_buy_base": 36039.14, "taker_buy_quote": 54250.65919 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.503, "high": 1.515, "low": 1.467, "close": 1.475, "volume": 101830.1, "close_time": 1771401599999, "quote_volume": 150869.92132, "trades": 1218, "taker_buy_base": 33865.43, "taker_buy_quote": 50283.42014 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.476, "high": 1.51, "low": 1.461, "close": 1.486, "volume": 49551.54, "close_time": 1771415999999, "quote_volume": 73614.23517, "trades": 895, "taker_buy_base": 25115.48, "taker_buy_quote": 37295.26795 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.484, "high": 1.499, "low": 1.446, "close": 1.472, "volume": 67427.01, "close_time": 1771430399999, "quote_volume": 99477.06655, "trades": 1156, "taker_buy_base": 25468.43, "taker_buy_quote": 37595.03316 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.471, "high": 1.479, "low": 1.425, "close": 1.433, "volume": 51612.82, "close_time": 1771444799999, "quote_volume": 74927.07382, "trades": 934, "taker_buy_base": 17616.5, "taker_buy_quote": 25551.74688 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.434, "high": 1.467, "low": 1.434, "close": 1.46, "volume": 41186.35, "close_time": 1771459199999, "quote_volume": 59844.09818, "trades": 739, "taker_buy_base": 21460.32, "taker_buy_quote": 31189.8623 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.461, "high": 1.476, "low": 1.449, "close": 1.451, "volume": 39979.83, "close_time": 1771473599999, "quote_volume": 58487.29952, "trades": 712, "taker_buy_base": 21329.89, "taker_buy_quote": 31193.8044 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.455, "high": 1.459, "low": 1.437, "close": 1.439, "volume": 26147.98, "close_time": 1771487999999, "quote_volume": 37739.1103, "trades": 361, "taker_buy_base": 17932.49, "taker_buy_quote": 25871.2037 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.438, "high": 1.438, "low": 1.388, "close": 1.391, "volume": 28612.37, "close_time": 1771502399999, "quote_volume": 40386.11992, "trades": 513, "taker_buy_base": 15637.28, "taker_buy_quote": 22087.15123 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.391, "high": 1.395, "low": 1.348, "close": 1.367, "volume": 31721.65, "close_time": 1771516799999, "quote_volume": 43396.99748, "trades": 591, "taker_buy_base": 17326.76, "taker_buy_quote": 23713.13343 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.368, "high": 1.388, "low": 1.353, "close": 1.385, "volume": 21279.19, "close_time": 1771531199999, "quote_volume": 29213.72267, "trades": 406, "taker_buy_base": 13201.83, "taker_buy_quote": 18122.7263 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.388, "high": 1.412, "low": 1.376, "close": 1.381, "volume": 40724.6, "close_time": 1771545599999, "quote_volume": 56826.48305, "trades": 521, "taker_buy_base": 19871.5, "taker_buy_quote": 27719.14069 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.382, "high": 1.419, "low": 1.381, "close": 1.416, "volume": 34415.08, "close_time": 1771559999999, "quote_volume": 48265.6766, "trades": 495, "taker_buy_base": 17333.24, "taker_buy_quote": 24300.54126 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.414, "high": 1.491, "low": 1.407, "close": 1.488, "volume": 51724.67, "close_time": 1771574399999, "quote_volume": 74949.06565, "trades": 772, "taker_buy_base": 30106.94, "taker_buy_quote": 43623.51969 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.489, "high": 1.58, "low": 1.466, "close": 1.562, "volume": 216680.75, "close_time": 1771588799999, "quote_volume": 330691.86307, "trades": 2322, "taker_buy_base": 111159.45, "taker_buy_quote": 169824.62771 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.564, "high": 1.571, "low": 1.474, "close": 1.554, "volume": 181296.49, "close_time": 1771603199999, "quote_volume": 276977.88641, "trades": 2053, "taker_buy_base": 75381.13, "taker_buy_quote": 115401.63065 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.554, "high": 1.555, "low": 1.506, "close": 1.525, "volume": 74312.4, "close_time": 1771617599999, "quote_volume": 113231.63545, "trades": 958, "taker_buy_base": 36875.39, "taker_buy_quote": 56180.8947 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.524, "high": 1.668, "low": 1.524, "close": 1.577, "volume": 144478.14, "close_time": 1771631999999, "quote_volume": 228859.2461, "trades": 1877, "taker_buy_base": 74802.68, "taker_buy_quote": 118490.15407 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.58, "high": 1.619, "low": 1.553, "close": 1.559, "volume": 72359.58, "close_time": 1771646399999, "quote_volume": 115002.99721, "trades": 1204, "taker_buy_base": 38318.54, "taker_buy_quote": 60977.84469 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.56, "high": 1.593, "low": 1.553, "close": 1.59, "volume": 31086.67, "close_time": 1771660799999, "quote_volume": 48902.22304, "trades": 508, "taker_buy_base": 17207.24, "taker_buy_quote": 27063.78641 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.584, "high": 1.61, "low": 1.569, "close": 1.608, "volume": 48787.8, "close_time": 1771675199999, "quote_volume": 77487.93416, "trades": 672, "taker_buy_base": 20800.43, "taker_buy_quote": 32935.13761 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.612, "high": 1.654, "low": 1.597, "close": 1.626, "volume": 66544.0, "close_time": 1771689599999, "quote_volume": 108230.87712, "trades": 974, "taker_buy_base": 27924.11, "taker_buy_quote": 45440.71428 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.625, "high": 1.649, "low": 1.609, "close": 1.626, "volume": 99484.53, "close_time": 1771703999999, "quote_volume": 161849.85929, "trades": 945, "taker_buy_base": 44464.06, "taker_buy_quote": 72312.56175 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.625, "high": 1.633, "low": 1.617, "close": 1.617, "volume": 40534.87, "close_time": 1771718399999, "quote_volume": 65822.15908, "trades": 506, "taker_buy_base": 13891.63, "taker_buy_quote": 22548.43223 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.619, "high": 1.638, "low": 1.605, "close": 1.632, "volume": 22200.25, "close_time": 1771732799999, "quote_volume": 36009.28846, "trades": 470, "taker_buy_base": 11761.37, "taker_buy_quote": 19072.49088 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.633, "high": 1.658, "low": 1.614, "close": 1.617, "volume": 50019.44, "close_time": 1771747199999, "quote_volume": 81882.13694, "trades": 739, "taker_buy_base": 22410.14, "taker_buy_quote": 36640.31702 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.62, "high": 1.642, "low": 1.611, "close": 1.638, "volume": 56695.76, "close_time": 1771761599999, "quote_volume": 92349.43546, "trades": 646, "taker_buy_base": 24021.86, "taker_buy_quote": 39119.11383 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.639, "high": 1.64, "low": 1.564, "close": 1.599, "volume": 46251.28, "close_time": 1771775999999, "quote_volume": 73693.44996, "trades": 641, "taker_buy_base": 24736.09, "taker_buy_quote": 39394.66995 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.599, "high": 1.609, "low": 1.552, "close": 1.582, "volume": 31732.28, "close_time": 1771790399999, "quote_volume": 50066.2156, "trades": 530, "taker_buy_base": 14846.72, "taker_buy_quote": 23433.06318 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.584, "high": 1.609, "low": 1.581, "close": 1.601, "volume": 32921.78, "close_time": 1771804799999, "quote_volume": 52574.32307, "trades": 481, "taker_buy_base": 19363.67, "taker_buy_quote": 30891.50248 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.605, "high": 1.605, "low": 1.509, "close": 1.537, "volume": 76022.04, "close_time": 1771819199999, "quote_volume": 117642.73811, "trades": 1130, "taker_buy_base": 30432.97, "taker_buy_quote": 47091.16379 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.536, "high": 1.586, "low": 1.525, "close": 1.569, "volume": 75893.81, "close_time": 1771833599999, "quote_volume": 118152.56421, "trades": 797, "taker_buy_base": 24245.54, "taker_buy_quote": 37740.3916 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.569, "high": 1.663, "low": 1.567, "close": 1.645, "volume": 68574.9, "close_time": 1771847999999, "quote_volume": 111267.24321, "trades": 933, "taker_buy_base": 38021.13, "taker_buy_quote": 61676.42928 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.644, "high": 1.662, "low": 1.607, "close": 1.609, "volume": 130506.47, "close_time": 1771862399999, "quote_volume": 213369.14481, "trades": 1366, "taker_buy_base": 47945.12, "taker_buy_quote": 78474.21856 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.609, "high": 1.609, "low": 1.563, "close": 1.574, "volume": 91733.24, "close_time": 1771876799999, "quote_volume": 145230.67984, "trades": 1160, "taker_buy_base": 45690.72, "taker_buy_quote": 72351.25539 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.574, "high": 1.608, "low": 1.565, "close": 1.57, "volume": 51359.14, "close_time": 1771891199999, "quote_volume": 82029.60927, "trades": 603, "taker_buy_base": 11768.6, "taker_buy_quote": 18723.50434 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.571, "high": 1.598, "low": 1.558, "close": 1.565, "volume": 24063.85, "close_time": 1771905599999, "quote_volume": 37968.39567, "trades": 430, "taker_buy_base": 13049.44, "taker_buy_quote": 20599.63254 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.566, "high": 1.573, "low": 1.527, "close": 1.536, "volume": 95680.04, "close_time": 1771919999999, "quote_volume": 148173.61767, "trades": 925, "taker_buy_base": 62611.07, "taker_buy_quote": 96950.11426 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.538, "high": 1.574, "low": 1.538, "close": 1.573, "volume": 59219.41, "close_time": 1771934399999, "quote_volume": 92235.50322, "trades": 749, "taker_buy_base": 35520.94, "taker_buy_quote": 55294.31465 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.574, "high": 1.609, "low": 1.549, "close": 1.601, "volume": 60941.89, "close_time": 1771948799999, "quote_volume": 96082.82601, "trades": 945, "taker_buy_base": 30250.36, "taker_buy_quote": 47669.11213 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.601, "high": 1.61, "low": 1.573, "close": 1.605, "volume": 86479.88, "close_time": 1771963199999, "quote_volume": 137964.10289, "trades": 1108, "taker_buy_base": 46036.28, "taker_buy_quote": 73457.73431 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.606, "high": 1.774, "low": 1.603, "close": 1.743, "volume": 166066.54, "close_time": 1771977599999, "quote_volume": 281714.55295, "trades": 2504, "taker_buy_base": 86609.21, "taker_buy_quote": 147203.81035 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.737, "high": 1.84, "low": 1.703, "close": 1.746, "volume": 199163.5, "close_time": 1771991999999, "quote_volume": 353685.88161, "trades": 3018, "taker_buy_base": 105680.44, "taker_buy_quote": 187392.37214 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.748, "high": 1.771, "low": 1.727, "close": 1.758, "volume": 133648.59, "close_time": 1772006399999, "quote_volume": 233972.62994, "trades": 1388, "taker_buy_base": 60953.42, "taker_buy_quote": 106617.01661 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.756, "high": 1.812, "low": 1.748, "close": 1.79, "volume": 153203.67, "close_time": 1772020799999, "quote_volume": 273028.64913, "trades": 1733, "taker_buy_base": 51210.86, "taker_buy_quote": 91321.84567 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.792, "high": 1.964, "low": 1.783, "close": 1.888, "volume": 386323.4, "close_time": 1772035199999, "quote_volume": 736402.89139, "trades": 5552, "taker_buy_base": 187742.25, "taker_buy_quote": 357102.88334 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.891, "high": 1.911, "low": 1.815, "close": 1.831, "volume": 192977.39, "close_time": 1772049599999, "quote_volume": 359142.99358, "trades": 2910, "taker_buy_base": 110309.91, "taker_buy_quote": 205225.72756 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.831, "high": 1.876, "low": 1.803, "close": 1.829, "volume": 76986.67, "close_time": 1772063999999, "quote_volume": 141758.90417, "trades": 859, "taker_buy_base": 27273.48, "taker_buy_quote": 50091.97498 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.834, "high": 1.886, "low": 1.823, "close": 1.867, "volume": 85859.78, "close_time": 1772078399999, "quote_volume": 158921.60914, "trades": 1301, "taker_buy_base": 41970.67, "taker_buy_quote": 77649.96469 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.864, "high": 1.879, "low": 1.835, "close": 1.836, "volume": 118745.88, "close_time": 1772092799999, "quote_volume": 221189.2739, "trades": 1493, "taker_buy_base": 55637.6, "taker_buy_quote": 103423.63225 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.838, "high": 1.876, "low": 1.826, "close": 1.848, "volume": 92291.46, "close_time": 1772107199999, "quote_volume": 170970.01109, "trades": 1342, "taker_buy_base": 51454.7, "taker_buy_quote": 95291.02879 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.848, "high": 1.908, "low": 1.837, "close": 1.9, "volume": 124878.45, "close_time": 1772121599999, "quote_volume": 233657.80598, "trades": 1801, "taker_buy_base": 46287.4, "taker_buy_quote": 86556.04235 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.902, "high": 1.914, "low": 1.804, "close": 1.889, "volume": 168118.72, "close_time": 1772135999999, "quote_volume": 310673.6219, "trades": 2388, "taker_buy_base": 83818.18, "taker_buy_quote": 155055.18631 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.889, "high": 1.923, "low": 1.84, "close": 1.856, "volume": 74980.34, "close_time": 1772150399999, "quote_volume": 141258.60466, "trades": 1154, "taker_buy_base": 44694.95, "taker_buy_quote": 84184.42264 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.857, "high": 1.875, "low": 1.825, "close": 1.864, "volume": 56068.5, "close_time": 1772164799999, "quote_volume": 104014.1732, "trades": 966, "taker_buy_base": 23245.93, "taker_buy_quote": 43132.1221 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.863, "high": 1.89, "low": 1.854, "close": 1.866, "volume": 55683.57, "close_time": 1772179199999, "quote_volume": 104130.40527, "trades": 897, "taker_buy_base": 32224.06, "taker_buy_quote": 60272.81674 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.864, "high": 1.897, "low": 1.77, "close": 1.781, "volume": 165395.22, "close_time": 1772193599999, "quote_volume": 301314.89758, "trades": 2307, "taker_buy_base": 97924.19, "taker_buy_quote": 178100.48084 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.777, "high": 1.829, "low": 1.758, "close": 1.828, "volume": 69324.99, "close_time": 1772207999999, "quote_volume": 124126.41755, "trades": 1068, "taker_buy_base": 37880.54, "taker_buy_quote": 67879.63933 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.824, "high": 1.825, "low": 1.765, "close": 1.793, "volume": 52648.76, "close_time": 1772222399999, "quote_volume": 94399.92412, "trades": 878, "taker_buy_base": 23456.42, "taker_buy_quote": 42131.88405 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.788, "high": 1.839, "low": 1.786, "close": 1.833, "volume": 48588.03, "close_time": 1772236799999, "quote_volume": 88010.21613, "trades": 792, "taker_buy_base": 26537.25, "taker_buy_quote": 48019.67179 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.834, "high": 1.837, "low": 1.792, "close": 1.805, "volume": 68029.54, "close_time": 1772251199999, "quote_volume": 123116.20567, "trades": 945, "taker_buy_base": 34455.27, "taker_buy_quote": 62359.31073 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.805, "high": 1.819, "low": 1.7, "close": 1.756, "volume": 115901.89, "close_time": 1772265599999, "quote_volume": 202199.38057, "trades": 1986, "taker_buy_base": 45301.66, "taker_buy_quote": 79269.99848 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.757, "high": 1.783, "low": 1.743, "close": 1.746, "volume": 64354.19, "close_time": 1772279999999, "quote_volume": 113426.5601, "trades": 972, "taker_buy_base": 35772.98, "taker_buy_quote": 63030.62706 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.747, "high": 1.795, "low": 1.724, "close": 1.743, "volume": 107345.55, "close_time": 1772294399999, "quote_volume": 188276.38906, "trades": 1732, "taker_buy_base": 52123.57, "taker_buy_quote": 91413.48651 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.742, "high": 1.779, "low": 1.729, "close": 1.775, "volume": 60708.34, "close_time": 1772308799999, "quote_volume": 106574.9624, "trades": 875, "taker_buy_base": 41598.7, "taker_buy_quote": 73015.61673 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.774, "high": 1.803, "low": 1.758, "close": 1.764, "volume": 58183.3, "close_time": 1772323199999, "quote_volume": 103292.57999, "trades": 976, "taker_buy_base": 37539.23, "taker_buy_quote": 66616.13633 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.766, "high": 1.823, "low": 1.741, "close": 1.776, "volume": 77954.67, "close_time": 1772337599999, "quote_volume": 138642.64691, "trades": 1284, "taker_buy_base": 42028.0, "taker_buy_quote": 74754.62872 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.776, "high": 1.776, "low": 1.707, "close": 1.727, "volume": 141755.25, "close_time": 1772351999999, "quote_volume": 244909.37181, "trades": 1768, "taker_buy_base": 80474.78, "taker_buy_quote": 139026.33034 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.724, "high": 1.726, "low": 1.693, "close": 1.707, "volume": 66205.3, "close_time": 1772366399999, "quote_volume": 113155.98752, "trades": 830, "taker_buy_base": 25838.94, "taker_buy_quote": 44196.08403 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.705, "high": 1.756, "low": 1.693, "close": 1.722, "volume": 76781.06, "close_time": 1772380799999, "quote_volume": 132185.788, "trades": 1078, "taker_buy_base": 37874.44, "taker_buy_quote": 65204.27637 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.715, "high": 1.749, "low": 1.7, "close": 1.713, "volume": 46751.82, "close_time": 1772395199999, "quote_volume": 80457.35553, "trades": 572, "taker_buy_base": 23506.65, "taker_buy_quote": 40468.20567 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.714, "high": 1.751, "low": 1.674, "close": 1.743, "volume": 61424.01, "close_time": 1772409599999, "quote_volume": 105269.97982, "trades": 842, "taker_buy_base": 26982.65, "taker_buy_quote": 46343.90489 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.743, "high": 1.789, "low": 1.727, "close": 1.782, "volume": 67758.67, "close_time": 1772423999999, "quote_volume": 119568.90055, "trades": 757, "taker_buy_base": 25826.28, "taker_buy_quote": 45524.61602 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.778, "high": 1.814, "low": 1.738, "close": 1.758, "volume": 60856.29, "close_time": 1772438399999, "quote_volume": 108305.62196, "trades": 742, "taker_buy_base": 31629.27, "taker_buy_quote": 56116.93064 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.758, "high": 1.819, "low": 1.754, "close": 1.815, "volume": 86861.08, "close_time": 1772452799999, "quote_volume": 155412.66803, "trades": 935, "taker_buy_base": 42373.75, "taker_buy_quote": 75872.34442 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.814, "high": 1.96, "low": 1.791, "close": 1.945, "volume": 131472.75, "close_time": 1772467199999, "quote_volume": 246882.69321, "trades": 1685, "taker_buy_base": 73544.54, "taker_buy_quote": 138219.77938 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.943, "high": 1.956, "low": 1.901, "close": 1.908, "volume": 119975.32, "close_time": 1772481599999, "quote_volume": 230526.42692, "trades": 1358, "taker_buy_base": 55733.64, "taker_buy_quote": 107046.90018 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.908, "high": 1.98, "low": 1.906, "close": 1.926, "volume": 86646.54, "close_time": 1772495999999, "quote_volume": 168155.45591, "trades": 1079, "taker_buy_base": 43228.22, "taker_buy_quote": 84100.81795 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.923, "high": 1.942, "low": 1.903, "close": 1.924, "volume": 45492.92, "close_time": 1772510399999, "quote_volume": 87320.12354, "trades": 566, "taker_buy_base": 18099.35, "taker_buy_quote": 34764.40751 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.927, "high": 1.969, "low": 1.91, "close": 1.942, "volume": 81467.33, "close_time": 1772524799999, "quote_volume": 157927.04987, "trades": 1020, "taker_buy_base": 41685.04, "taker_buy_quote": 80745.39937 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.94, "high": 2.0, "low": 1.872, "close": 1.987, "volume": 193397.52, "close_time": 1772539199999, "quote_volume": 376411.20312, "trades": 1711, "taker_buy_base": 102109.32, "taker_buy_quote": 198626.34908 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.983, "high": 2.008, "low": 1.85, "close": 1.917, "volume": 189877.49, "close_time": 1772553599999, "quote_volume": 366074.21477, "trades": 1997, "taker_buy_base": 83690.41, "taker_buy_quote": 160777.32025 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.916, "high": 1.958, "low": 1.875, "close": 1.947, "volume": 86706.38, "close_time": 1772567999999, "quote_volume": 165851.4272, "trades": 1105, "taker_buy_base": 44843.29, "taker_buy_quote": 85803.31115 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.946, "high": 2.014, "low": 1.929, "close": 1.956, "volume": 78537.67, "close_time": 1772582399999, "quote_volume": 154432.39235, "trades": 1035, "taker_buy_base": 39945.55, "taker_buy_quote": 78526.70197 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.952, "high": 1.986, "low": 1.933, "close": 1.936, "volume": 69418.35, "close_time": 1772596799999, "quote_volume": 136269.68177, "trades": 1043, "taker_buy_base": 27238.56, "taker_buy_quote": 53439.31726 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.933, "high": 1.944, "low": 1.912, "close": 1.942, "volume": 65629.1, "close_time": 1772611199999, "quote_volume": 126717.89579, "trades": 1161, "taker_buy_base": 42992.82, "taker_buy_quote": 83043.86159 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.943, "high": 1.98, "low": 1.91, "close": 1.923, "volume": 96053.19, "close_time": 1772625599999, "quote_volume": 187625.63142, "trades": 1756, "taker_buy_base": 58195.03, "taker_buy_quote": 113731.75641 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.922, "high": 1.968, "low": 1.89, "close": 1.965, "volume": 82698.84, "close_time": 1772639999999, "quote_volume": 159075.16784, "trades": 1303, "taker_buy_base": 47339.15, "taker_buy_quote": 91038.12877 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.963, "high": 1.965, "low": 1.894, "close": 1.914, "volume": 53683.06, "close_time": 1772654399999, "quote_volume": 103441.66204, "trades": 923, "taker_buy_base": 33800.23, "taker_buy_quote": 65213.34243 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.915, "high": 1.92, "low": 1.857, "close": 1.87, "volume": 39082.51, "close_time": 1772668799999, "quote_volume": 73748.95807, "trades": 622, "taker_buy_base": 13901.83, "taker_buy_quote": 26181.35962 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.873, "high": 1.892, "low": 1.86, "close": 1.884, "volume": 32570.25, "close_time": 1772683199999, "quote_volume": 61064.89211, "trades": 458, "taker_buy_base": 16516.54, "taker_buy_quote": 31001.52466 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.888, "high": 1.917, "low": 1.871, "close": 1.88, "volume": 32209.5, "close_time": 1772697599999, "quote_volume": 60998.844, "trades": 502, "taker_buy_base": 17806.9, "taker_buy_quote": 33719.92342 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.882, "high": 1.964, "low": 1.873, "close": 1.938, "volume": 54032.23, "close_time": 1772711999999, "quote_volume": 104454.93343, "trades": 726, "taker_buy_base": 27361.01, "taker_buy_quote": 52863.5698 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.942, "high": 1.991, "low": 1.918, "close": 1.94, "volume": 68935.1, "close_time": 1772726399999, "quote_volume": 134281.64829, "trades": 1235, "taker_buy_base": 34089.57, "taker_buy_quote": 66513.77282 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.939, "high": 1.959, "low": 1.906, "close": 1.948, "volume": 66334.62, "close_time": 1772740799999, "quote_volume": 128275.19892, "trades": 986, "taker_buy_base": 29074.03, "taker_buy_quote": 56161.07856 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.95, "high": 1.975, "low": 1.935, "close": 1.94, "volume": 24488.06, "close_time": 1772755199999, "quote_volume": 47905.11704, "trades": 469, "taker_buy_base": 10138.06, "taker_buy_quote": 19845.59412 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.94, "high": 1.97, "low": 1.933, "close": 1.946, "volume": 25025.89, "close_time": 1772769599999, "quote_volume": 48903.81667, "trades": 465, "taker_buy_base": 12076.82, "taker_buy_quote": 23594.26903 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.946, "high": 1.957, "low": 1.913, "close": 1.919, "volume": 41207.68, "close_time": 1772783999999, "quote_volume": 79728.74433, "trades": 805, "taker_buy_base": 18734.64, "taker_buy_quote": 36218.01074 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.92, "high": 1.931, "low": 1.861, "close": 1.863, "volume": 62539.79, "close_time": 1772798399999, "quote_volume": 118007.68473, "trades": 898, "taker_buy_base": 34239.0, "taker_buy_quote": 64554.43819 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.863, "high": 1.87, "low": 1.773, "close": 1.782, "volume": 69333.9, "close_time": 1772812799999, "quote_volume": 125701.27731, "trades": 1220, "taker_buy_base": 31629.6, "taker_buy_quote": 57481.9677 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.781, "high": 1.798, "low": 1.767, "close": 1.793, "volume": 26129.18, "close_time": 1772827199999, "quote_volume": 46592.76545, "trades": 360, "taker_buy_base": 15558.05, "taker_buy_quote": 27707.42753 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.797, "high": 1.803, "low": 1.787, "close": 1.795, "volume": 25873.8, "close_time": 1772841599999, "quote_volume": 46399.81578, "trades": 312, "taker_buy_base": 15725.86, "taker_buy_quote": 28199.96465 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.793, "high": 1.813, "low": 1.787, "close": 1.808, "volume": 24950.03, "close_time": 1772855999999, "quote_volume": 44928.85436, "trades": 182, "taker_buy_base": 8744.43, "taker_buy_quote": 15717.37006 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.808, "high": 1.817, "low": 1.781, "close": 1.813, "volume": 30548.99, "close_time": 1772870399999, "quote_volume": 55097.98619, "trades": 308, "taker_buy_base": 13921.31, "taker_buy_quote": 25073.73311 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.813, "high": 1.84, "low": 1.766, "close": 1.785, "volume": 71013.31, "close_time": 1772884799999, "quote_volume": 128390.06264, "trades": 988, "taker_buy_base": 46565.83, "taker_buy_quote": 84167.43635 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.786, "high": 1.834, "low": 1.782, "close": 1.832, "volume": 34384.43, "close_time": 1772899199999, "quote_volume": 62154.076, "trades": 496, "taker_buy_base": 17300.49, "taker_buy_quote": 31226.61808 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.828, "high": 1.854, "low": 1.808, "close": 1.812, "volume": 28695.59, "close_time": 1772913599999, "quote_volume": 52706.79845, "trades": 565, "taker_buy_base": 15658.04, "taker_buy_quote": 28729.53091 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.816, "high": 1.834, "low": 1.807, "close": 1.826, "volume": 19217.22, "close_time": 1772927999999, "quote_volume": 34921.58178, "trades": 353, "taker_buy_base": 9838.8, "taker_buy_quote": 17870.87279 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.824, "high": 1.852, "low": 1.818, "close": 1.848, "volume": 17248.28, "close_time": 1772942399999, "quote_volume": 31637.88083, "trades": 332, "taker_buy_base": 5092.26, "taker_buy_quote": 9334.0183 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.847, "high": 1.869, "low": 1.83, "close": 1.842, "volume": 27613.77, "close_time": 1772956799999, "quote_volume": 51209.10982, "trades": 529, "taker_buy_base": 11688.83, "taker_buy_quote": 21665.11684 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.846, "high": 1.865, "low": 1.835, "close": 1.852, "volume": 19712.23, "close_time": 1772971199999, "quote_volume": 36545.39796, "trades": 359, "taker_buy_base": 6504.61, "taker_buy_quote": 12060.19492 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.851, "high": 1.868, "low": 1.841, "close": 1.866, "volume": 26533.75, "close_time": 1772985599999, "quote_volume": 49234.38455, "trades": 475, "taker_buy_base": 9887.04, "taker_buy_quote": 18347.50961 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.866, "high": 1.938, "low": 1.849, "close": 1.92, "volume": 67772.41, "close_time": 1772999999999, "quote_volume": 128240.36422, "trades": 1037, "taker_buy_base": 27427.15, "taker_buy_quote": 51882.49999 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.92, "high": 1.938, "low": 1.858, "close": 1.864, "volume": 97671.71, "close_time": 1773014399999, "quote_volume": 185016.63614, "trades": 1045, "taker_buy_base": 46739.02, "taker_buy_quote": 88427.26936 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.867, "high": 1.914, "low": 1.855, "close": 1.885, "volume": 44030.88, "close_time": 1773028799999, "quote_volume": 82900.16241, "trades": 575, "taker_buy_base": 24241.45, "taker_buy_quote": 45677.52323 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.887, "high": 1.928, "low": 1.887, "close": 1.92, "volume": 42731.52, "close_time": 1773043199999, "quote_volume": 81378.50811, "trades": 575, "taker_buy_base": 16471.86, "taker_buy_quote": 31395.77884 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.921, "high": 1.965, "low": 1.909, "close": 1.924, "volume": 78087.65, "close_time": 1773057599999, "quote_volume": 151440.46199, "trades": 916, "taker_buy_base": 34901.17, "taker_buy_quote": 67648.79074 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.925, "high": 1.944, "low": 1.894, "close": 1.924, "volume": 83369.55, "close_time": 1773071999999, "quote_volume": 160335.48949, "trades": 1172, "taker_buy_base": 47207.5, "taker_buy_quote": 90809.51526 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.923, "high": 1.947, "low": 1.902, "close": 1.933, "volume": 65830.92, "close_time": 1773086399999, "quote_volume": 126435.62214, "trades": 809, "taker_buy_base": 33182.08, "taker_buy_quote": 63768.56192 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.934, "high": 1.966, "low": 1.895, "close": 1.901, "volume": 52376.33, "close_time": 1773100799999, "quote_volume": 101073.72431, "trades": 694, "taker_buy_base": 28788.42, "taker_buy_quote": 55553.52458 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.904, "high": 2.092, "low": 1.898, "close": 2.033, "volume": 228481.95, "close_time": 1773115199999, "quote_volume": 460562.21338, "trades": 3122, "taker_buy_base": 109206.73, "taker_buy_quote": 219610.0446 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.035, "high": 2.046, "low": 1.94, "close": 1.946, "volume": 144018.58, "close_time": 1773129599999, "quote_volume": 286613.55945, "trades": 1700, "taker_buy_base": 87744.13, "taker_buy_quote": 174695.72581 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.947, "high": 1.992, "low": 1.947, "close": 1.982, "volume": 47698.95, "close_time": 1773143999999, "quote_volume": 94022.30874, "trades": 684, "taker_buy_base": 26129.65, "taker_buy_quote": 51482.7451 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.981, "high": 2.025, "low": 1.967, "close": 2.01, "volume": 114188.02, "close_time": 1773158399999, "quote_volume": 227181.44925, "trades": 1452, "taker_buy_base": 56820.77, "taker_buy_quote": 112929.33091 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.01, "high": 2.016, "low": 1.94, "close": 1.959, "volume": 66763.47, "close_time": 1773172799999, "quote_volume": 132229.14027, "trades": 1058, "taker_buy_base": 37044.05, "taker_buy_quote": 73484.22889 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.958, "high": 1.986, "low": 1.939, "close": 1.953, "volume": 41482.97, "close_time": 1773187199999, "quote_volume": 81375.01638, "trades": 677, "taker_buy_base": 22970.47, "taker_buy_quote": 44994.29333 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.954, "high": 1.96, "low": 1.939, "close": 1.944, "volume": 29854.78, "close_time": 1773201599999, "quote_volume": 58191.4113, "trades": 533, "taker_buy_base": 14610.31, "taker_buy_quote": 28469.34444 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.945, "high": 1.991, "low": 1.945, "close": 1.965, "volume": 23957.33, "close_time": 1773215999999, "quote_volume": 47129.16946, "trades": 497, "taker_buy_base": 9294.42, "taker_buy_quote": 18264.8702 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.965, "high": 1.99, "low": 1.958, "close": 1.963, "volume": 47720.25, "close_time": 1773230399999, "quote_volume": 94210.45342, "trades": 919, "taker_buy_base": 25609.08, "taker_buy_quote": 50548.19882 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.965, "high": 2.003, "low": 1.944, "close": 1.96, "volume": 60221.66, "close_time": 1773244799999, "quote_volume": 118965.26348, "trades": 1019, "taker_buy_base": 35274.06, "taker_buy_quote": 69681.40485 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.962, "high": 1.971, "low": 1.94, "close": 1.958, "volume": 47583.97, "close_time": 1773259199999, "quote_volume": 92969.9925, "trades": 758, "taker_buy_base": 28718.21, "taker_buy_quote": 56054.6226 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.958, "high": 1.967, "low": 1.92, "close": 1.925, "volume": 36374.77, "close_time": 1773273599999, "quote_volume": 70601.89569, "trades": 654, "taker_buy_base": 22274.15, "taker_buy_quote": 43177.48538 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.925, "high": 1.938, "low": 1.894, "close": 1.905, "volume": 54887.35, "close_time": 1773287999999, "quote_volume": 105219.07146, "trades": 972, "taker_buy_base": 27292.9, "taker_buy_quote": 52215.90722 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.907, "high": 1.961, "low": 1.904, "close": 1.959, "volume": 31147.47, "close_time": 1773302399999, "quote_volume": 60135.25625, "trades": 786, "taker_buy_base": 12664.54, "taker_buy_quote": 24437.71182 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.96, "high": 1.973, "low": 1.944, "close": 1.954, "volume": 38159.83, "close_time": 1773316799999, "quote_volume": 74679.6925, "trades": 702, "taker_buy_base": 27418.85, "taker_buy_quote": 53654.27316 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.954, "high": 1.994, "low": 1.948, "close": 1.985, "volume": 49196.86, "close_time": 1773331199999, "quote_volume": 96752.7503, "trades": 823, "taker_buy_base": 19987.27, "taker_buy_quote": 39314.80262 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.984, "high": 1.998, "low": 1.956, "close": 1.971, "volume": 68972.37, "close_time": 1773345599999, "quote_volume": 136271.92744, "trades": 1081, "taker_buy_base": 43379.53, "taker_buy_quote": 85720.33267 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.971, "high": 1.999, "low": 1.97, "close": 1.983, "volume": 16812.78, "close_time": 1773359999999, "quote_volume": 33320.43108, "trades": 294, "taker_buy_base": 11685.69, "taker_buy_quote": 23149.81644 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.983, "high": 2.017, "low": 1.968, "close": 1.976, "volume": 47894.21, "close_time": 1773374399999, "quote_volume": 95307.39663, "trades": 727, "taker_buy_base": 31345.74, "taker_buy_quote": 62361.20775 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.975, "high": 1.982, "low": 1.936, "close": 1.937, "volume": 36445.27, "close_time": 1773388799999, "quote_volume": 71455.70551, "trades": 613, "taker_buy_base": 21917.53, "taker_buy_quote": 42884.13308 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.937, "high": 1.944, "low": 1.895, "close": 1.933, "volume": 57964.58, "close_time": 1773403199999, "quote_volume": 111385.06472, "trades": 910, "taker_buy_base": 35175.53, "taker_buy_quote": 67617.9383 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.931, "high": 1.961, "low": 1.835, "close": 1.857, "volume": 112994.5, "close_time": 1773417599999, "quote_volume": 215763.87211, "trades": 1460, "taker_buy_base": 63929.07, "taker_buy_quote": 122112.83759 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.863, "high": 1.892, "low": 1.854, "close": 1.868, "volume": 33120.68, "close_time": 1773431999999, "quote_volume": 61972.14601, "trades": 475, "taker_buy_base": 13917.4, "taker_buy_quote": 26018.45365 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.866, "high": 1.876, "low": 1.84, "close": 1.864, "volume": 19816.57, "close_time": 1773446399999, "quote_volume": 36894.79269, "trades": 273, "taker_buy_base": 14046.69, "taker_buy_quote": 26158.07716 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.863, "high": 1.868, "low": 1.841, "close": 1.854, "volume": 24969.17, "close_time": 1773460799999, "quote_volume": 46284.91985, "trades": 297, "taker_buy_base": 12018.67, "taker_buy_quote": 22276.85542 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.853, "high": 1.862, "low": 1.828, "close": 1.862, "volume": 39431.69, "close_time": 1773475199999, "quote_volume": 72645.85904, "trades": 671, "taker_buy_base": 27050.79, "taker_buy_quote": 49831.21947 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.858, "high": 1.873, "low": 1.838, "close": 1.868, "volume": 28571.59, "close_time": 1773489599999, "quote_volume": 52892.58898, "trades": 381, "taker_buy_base": 13608.22, "taker_buy_quote": 25193.51777 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.867, "high": 1.883, "low": 1.844, "close": 1.857, "volume": 30537.94, "close_time": 1773503999999, "quote_volume": 56913.53806, "trades": 401, "taker_buy_base": 19188.3, "taker_buy_quote": 35699.35858 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.856, "high": 1.875, "low": 1.856, "close": 1.862, "volume": 14644.85, "close_time": 1773518399999, "quote_volume": 27287.62921, "trades": 200, "taker_buy_base": 6629.28, "taker_buy_quote": 12349.30982 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.869, "high": 1.898, "low": 1.869, "close": 1.895, "volume": 16631.66, "close_time": 1773532799999, "quote_volume": 31320.89517, "trades": 251, "taker_buy_base": 9957.41, "taker_buy_quote": 18753.34674 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.894, "high": 1.901, "low": 1.877, "close": 1.889, "volume": 18086.04, "close_time": 1773547199999, "quote_volume": 34171.76358, "trades": 234, "taker_buy_base": 9984.0, "taker_buy_quote": 18862.86064 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.894, "high": 1.906, "low": 1.865, "close": 1.866, "volume": 30750.41, "close_time": 1773561599999, "quote_volume": 58090.5308, "trades": 418, "taker_buy_base": 20527.08, "taker_buy_quote": 38736.29574 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.869, "high": 1.872, "low": 1.838, "close": 1.845, "volume": 39455.46, "close_time": 1773575999999, "quote_volume": 73069.05339, "trades": 524, "taker_buy_base": 24912.82, "taker_buy_quote": 46108.98892 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.844, "high": 1.869, "low": 1.84, "close": 1.867, "volume": 32306.42, "close_time": 1773590399999, "quote_volume": 59895.34549, "trades": 394, "taker_buy_base": 12571.8, "taker_buy_quote": 23297.11249 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.869, "high": 1.904, "low": 1.86, "close": 1.894, "volume": 36668.63, "close_time": 1773604799999, "quote_volume": 69240.93404, "trades": 435, "taker_buy_base": 12789.47, "taker_buy_quote": 24140.94598 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.892, "high": 1.957, "low": 1.89, "close": 1.926, "volume": 71083.65, "close_time": 1773619199999, "quote_volume": 137338.9489, "trades": 850, "taker_buy_base": 41007.51, "taker_buy_quote": 79293.96327 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.932, "high": 1.949, "low": 1.911, "close": 1.933, "volume": 59411.71, "close_time": 1773633599999, "quote_volume": 114670.25935, "trades": 812, "taker_buy_base": 39707.02, "taker_buy_quote": 76596.24602 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.932, "high": 1.955, "low": 1.907, "close": 1.908, "volume": 50784.39, "close_time": 1773647999999, "quote_volume": 98064.37797, "trades": 637, "taker_buy_base": 36655.74, "taker_buy_quote": 70768.3746 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.908, "high": 1.92, "low": 1.869, "close": 1.881, "volume": 71116.02, "close_time": 1773662399999, "quote_volume": 134153.42268, "trades": 923, "taker_buy_base": 47578.73, "taker_buy_quote": 89759.87007 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.882, "high": 1.917, "low": 1.876, "close": 1.888, "volume": 41898.98, "close_time": 1773676799999, "quote_volume": 79328.2533, "trades": 618, "taker_buy_base": 18398.0, "taker_buy_quote": 34830.6985 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.884, "high": 1.893, "low": 1.864, "close": 1.869, "volume": 49680.67, "close_time": 1773691199999, "quote_volume": 93288.01472, "trades": 692, "taker_buy_base": 29678.89, "taker_buy_quote": 55733.61182 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.87, "high": 1.889, "low": 1.818, "close": 1.825, "volume": 62318.81, "close_time": 1773705599999, "quote_volume": 115591.2455, "trades": 843, "taker_buy_base": 39689.3, "taker_buy_quote": 73636.08918 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.819, "high": 1.838, "low": 1.772, "close": 1.777, "volume": 70952.66, "close_time": 1773719999999, "quote_volume": 128127.89935, "trades": 1026, "taker_buy_base": 38730.84, "taker_buy_quote": 69978.77926 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.782, "high": 1.813, "low": 1.773, "close": 1.796, "volume": 43952.75, "close_time": 1773734399999, "quote_volume": 78886.84478, "trades": 700, "taker_buy_base": 23373.13, "taker_buy_quote": 41967.56268 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.801, "high": 1.801, "low": 1.725, "close": 1.73, "volume": 59029.25, "close_time": 1773748799999, "quote_volume": 103257.50811, "trades": 915, "taker_buy_base": 28204.7, "taker_buy_quote": 49203.67791 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.732, "high": 1.802, "low": 1.732, "close": 1.783, "volume": 91120.26, "close_time": 1773763199999, "quote_volume": 161691.46615, "trades": 1145, "taker_buy_base": 41198.46, "taker_buy_quote": 73041.134 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.777, "high": 1.811, "low": 1.771, "close": 1.796, "volume": 42410.74, "close_time": 1773777599999, "quote_volume": 76065.78341, "trades": 581, "taker_buy_base": 25223.32, "taker_buy_quote": 45168.81915 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.8, "high": 1.834, "low": 1.797, "close": 1.805, "volume": 36229.05, "close_time": 1773791999999, "quote_volume": 65725.65747, "trades": 507, "taker_buy_base": 18161.68, "taker_buy_quote": 32940.70701 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.807, "high": 1.845, "low": 1.804, "close": 1.841, "volume": 28666.34, "close_time": 1773806399999, "quote_volume": 52308.28854, "trades": 383, "taker_buy_base": 16258.26, "taker_buy_quote": 29659.65588 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.837, "high": 1.837, "low": 1.807, "close": 1.825, "volume": 29661.57, "close_time": 1773820799999, "quote_volume": 53969.02965, "trades": 399, "taker_buy_base": 10701.89, "taker_buy_quote": 19463.91764 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.826, "high": 1.861, "low": 1.817, "close": 1.835, "volume": 56259.99, "close_time": 1773835199999, "quote_volume": 103464.10257, "trades": 768, "taker_buy_base": 25013.41, "taker_buy_quote": 45997.9998 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.83, "high": 1.841, "low": 1.756, "close": 1.783, "volume": 108961.5, "close_time": 1773849599999, "quote_volume": 196717.75838, "trades": 1197, "taker_buy_base": 49833.17, "taker_buy_quote": 89937.74584 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.784, "high": 1.804, "low": 1.745, "close": 1.748, "volume": 61584.57, "close_time": 1773863999999, "quote_volume": 109478.50957, "trades": 844, "taker_buy_base": 36923.94, "taker_buy_quote": 65608.32237 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.744, "high": 1.756, "low": 1.728, "close": 1.743, "volume": 34782.44, "close_time": 1773878399999, "quote_volume": 60565.68004, "trades": 526, "taker_buy_base": 18746.02, "taker_buy_quote": 32669.95899 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.74, "high": 1.764, "low": 1.713, "close": 1.758, "volume": 29503.04, "close_time": 1773892799999, "quote_volume": 51112.90722, "trades": 524, "taker_buy_base": 14144.28, "taker_buy_quote": 24493.96796 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.756, "high": 1.761, "low": 1.7, "close": 1.714, "volume": 27559.4, "close_time": 1773907199999, "quote_volume": 47613.65116, "trades": 428, "taker_buy_base": 15143.81, "taker_buy_quote": 26137.85238 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.714, "high": 1.725, "low": 1.697, "close": 1.698, "volume": 44261.28, "close_time": 1773921599999, "quote_volume": 75515.38289, "trades": 629, "taker_buy_base": 20197.93, "taker_buy_quote": 34451.88592 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.703, "high": 1.706, "low": 1.656, "close": 1.676, "volume": 66951.97, "close_time": 1773935999999, "quote_volume": 112813.29771, "trades": 745, "taker_buy_base": 25050.48, "taker_buy_quote": 42156.16491 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.673, "high": 1.698, "low": 1.656, "close": 1.686, "volume": 32031.93, "close_time": 1773950399999, "quote_volume": 53617.23871, "trades": 411, "taker_buy_base": 20458.5, "taker_buy_quote": 34269.61496 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.691, "high": 1.783, "low": 1.689, "close": 1.749, "volume": 112364.0, "close_time": 1773964799999, "quote_volume": 196867.13132, "trades": 1392, "taker_buy_base": 53440.44, "taker_buy_quote": 93500.67463 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.75, "high": 1.778, "low": 1.737, "close": 1.766, "volume": 41890.51, "close_time": 1773979199999, "quote_volume": 73699.85125, "trades": 529, "taker_buy_base": 17984.17, "taker_buy_quote": 31629.62334 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.767, "high": 1.774, "low": 1.728, "close": 1.751, "volume": 18321.09, "close_time": 1773993599999, "quote_volume": 32196.48651, "trades": 253, "taker_buy_base": 6512.39, "taker_buy_quote": 11457.0419 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.752, "high": 1.771, "low": 1.735, "close": 1.762, "volume": 31627.86, "close_time": 1774007999999, "quote_volume": 55541.42694, "trades": 506, "taker_buy_base": 14551.47, "taker_buy_quote": 25534.35509 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.766, "high": 1.769, "low": 1.724, "close": 1.731, "volume": 23668.58, "close_time": 1774022399999, "quote_volume": 41335.954, "trades": 377, "taker_buy_base": 13649.2, "taker_buy_quote": 23824.71416 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.73, "high": 1.742, "low": 1.708, "close": 1.721, "volume": 16108.41, "close_time": 1774036799999, "quote_volume": 27771.88241, "trades": 248, "taker_buy_base": 8007.26, "taker_buy_quote": 13783.62836 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.721, "high": 1.775, "low": 1.711, "close": 1.77, "volume": 24456.85, "close_time": 1774051199999, "quote_volume": 42910.3214, "trades": 346, "taker_buy_base": 9229.28, "taker_buy_quote": 16170.90693 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.771, "high": 1.776, "low": 1.752, "close": 1.772, "volume": 11489.46, "close_time": 1774065599999, "quote_volume": 20316.17283, "trades": 134, "taker_buy_base": 4148.28, "taker_buy_quote": 7336.79229 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.772, "high": 1.776, "low": 1.752, "close": 1.753, "volume": 10739.09, "close_time": 1774079999999, "quote_volume": 18907.56933, "trades": 158, "taker_buy_base": 6971.58, "taker_buy_quote": 12277.07585 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.753, "high": 1.8, "low": 1.752, "close": 1.8, "volume": 21717.21, "close_time": 1774094399999, "quote_volume": 38727.89972, "trades": 318, "taker_buy_base": 10063.31, "taker_buy_quote": 17948.66885 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.8, "high": 1.806, "low": 1.771, "close": 1.782, "volume": 25835.2, "close_time": 1774108799999, "quote_volume": 46148.81104, "trades": 321, "taker_buy_base": 14914.26, "taker_buy_quote": 26601.89678 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.787, "high": 1.808, "low": 1.787, "close": 1.807, "volume": 16277.11, "close_time": 1774123199999, "quote_volume": 29276.28159, "trades": 261, "taker_buy_base": 7532.22, "taker_buy_quote": 13535.07669 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.802, "high": 1.802, "low": 1.748, "close": 1.752, "volume": 14617.98, "close_time": 1774137599999, "quote_volume": 25986.15457, "trades": 256, "taker_buy_base": 6775.78, "taker_buy_quote": 12039.23056 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.749, "high": 1.761, "low": 1.728, "close": 1.73, "volume": 29274.92, "close_time": 1774151999999, "quote_volume": 51088.19294, "trades": 408, "taker_buy_base": 16301.22, "taker_buy_quote": 28446.9735 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.731, "high": 1.743, "low": 1.714, "close": 1.724, "volume": 37159.87, "close_time": 1774166399999, "quote_volume": 64264.17262, "trades": 438, "taker_buy_base": 20844.8, "taker_buy_quote": 36045.13723 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.725, "high": 1.73, "low": 1.689, "close": 1.694, "volume": 18875.79, "close_time": 1774180799999, "quote_volume": 32154.63325, "trades": 265, "taker_buy_base": 10004.18, "taker_buy_quote": 17042.31135 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.698, "high": 1.704, "low": 1.663, "close": 1.671, "volume": 21097.09, "close_time": 1774195199999, "quote_volume": 35400.36062, "trades": 300, "taker_buy_base": 9975.71, "taker_buy_quote": 16746.87206 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.672, "high": 1.704, "low": 1.669, "close": 1.69, "volume": 31582.59, "close_time": 1774209599999, "quote_volume": 53275.21039, "trades": 447, "taker_buy_base": 13447.52, "taker_buy_quote": 22685.09215 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.69, "high": 1.697, "low": 1.657, "close": 1.667, "volume": 40616.86, "close_time": 1774223999999, "quote_volume": 67975.24508, "trades": 451, "taker_buy_base": 12866.23, "taker_buy_quote": 21564.1184 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.668, "high": 1.683, "low": 1.657, "close": 1.661, "volume": 8095.52, "close_time": 1774238399999, "quote_volume": 13507.91798, "trades": 97, "taker_buy_base": 2611.47, "taker_buy_quote": 4350.41488 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.663, "high": 1.681, "low": 1.649, "close": 1.673, "volume": 20826.92, "close_time": 1774252799999, "quote_volume": 34636.50916, "trades": 261, "taker_buy_base": 8565.14, "taker_buy_quote": 14247.16017 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.672, "high": 1.775, "low": 1.629, "close": 1.684, "volume": 156052.65, "close_time": 1774267199999, "quote_volume": 265616.73616, "trades": 1697, "taker_buy_base": 93135.79, "taker_buy_quote": 158292.67943 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.684, "high": 1.718, "low": 1.664, "close": 1.667, "volume": 28970.11, "close_time": 1774281599999, "quote_volume": 49109.89575, "trades": 376, "taker_buy_base": 17142.54, "taker_buy_quote": 29089.78691 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.667, "high": 1.708, "low": 1.654, "close": 1.703, "volume": 19458.85, "close_time": 1774295999999, "quote_volume": 32809.0294, "trades": 326, "taker_buy_base": 8528.53, "taker_buy_quote": 14377.10907 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.703, "high": 1.722, "low": 1.692, "close": 1.699, "volume": 13454.36, "close_time": 1774310399999, "quote_volume": 22989.04551, "trades": 197, "taker_buy_base": 6518.76, "taker_buy_quote": 11127.26809 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.697, "high": 1.698, "low": 1.654, "close": 1.662, "volume": 20526.2, "close_time": 1774324799999, "quote_volume": 34317.79194, "trades": 222, "taker_buy_base": 12561.18, "taker_buy_quote": 20996.98261 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.662, "high": 1.677, "low": 1.652, "close": 1.673, "volume": 20292.38, "close_time": 1774339199999, "quote_volume": 33776.61121, "trades": 263, "taker_buy_base": 12638.09, "taker_buy_quote": 21045.15589 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.673, "high": 1.697, "low": 1.652, "close": 1.695, "volume": 11762.14, "close_time": 1774353599999, "quote_volume": 19651.62374, "trades": 183, "taker_buy_base": 7219.47, "taker_buy_quote": 12063.19782 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.694, "high": 1.721, "low": 1.673, "close": 1.716, "volume": 47558.17, "close_time": 1774367999999, "quote_volume": 80711.4295, "trades": 506, "taker_buy_base": 18992.45, "taker_buy_quote": 32272.27646 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.714, "high": 1.718, "low": 1.689, "close": 1.695, "volume": 19595.29, "close_time": 1774382399999, "quote_volume": 33368.25035, "trades": 241, "taker_buy_base": 10390.62, "taker_buy_quote": 17681.79208 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.696, "high": 1.769, "low": 1.681, "close": 1.754, "volume": 37260.37, "close_time": 1774396799999, "quote_volume": 64574.69572, "trades": 419, "taker_buy_base": 19418.02, "taker_buy_quote": 33720.78334 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.756, "high": 1.775, "low": 1.745, "close": 1.746, "volume": 23198.44, "close_time": 1774411199999, "quote_volume": 40802.97454, "trades": 287, "taker_buy_base": 11771.57, "taker_buy_quote": 20694.94863 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.744, "high": 1.756, "low": 1.707, "close": 1.708, "volume": 20963.26, "close_time": 1774425599999, "quote_volume": 36233.7211, "trades": 294, "taker_buy_base": 15331.74, "taker_buy_quote": 26518.7405 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.71, "high": 1.752, "low": 1.709, "close": 1.735, "volume": 29143.18, "close_time": 1774439999999, "quote_volume": 50480.55006, "trades": 373, "taker_buy_base": 16035.98, "taker_buy_quote": 27760.74361 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.737, "high": 1.761, "low": 1.717, "close": 1.725, "volume": 23458.73, "close_time": 1774454399999, "quote_volume": 40767.66324, "trades": 304, "taker_buy_base": 11454.14, "taker_buy_quote": 19898.21602 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.725, "high": 1.752, "low": 1.716, "close": 1.727, "volume": 24640.43, "close_time": 1774468799999, "quote_volume": 42714.40572, "trades": 336, "taker_buy_base": 9948.98, "taker_buy_quote": 17219.36439 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.729, "high": 1.731, "low": 1.708, "close": 1.71, "volume": 13002.2, "close_time": 1774483199999, "quote_volume": 22313.15401, "trades": 150, "taker_buy_base": 7580.88, "taker_buy_quote": 13006.82405 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.707, "high": 1.707, "low": 1.674, "close": 1.681, "volume": 12713.23, "close_time": 1774497599999, "quote_volume": 21477.39943, "trades": 194, "taker_buy_base": 7903.1, "taker_buy_quote": 13363.72311 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.679, "high": 1.68, "low": 1.657, "close": 1.67, "volume": 11320.75, "close_time": 1774511999999, "quote_volume": 18866.8471, "trades": 149, "taker_buy_base": 3809.63, "taker_buy_quote": 6344.25094 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.67, "high": 1.67, "low": 1.609, "close": 1.635, "volume": 32532.48, "close_time": 1774526399999, "quote_volume": 53152.90455, "trades": 425, "taker_buy_base": 18546.93, "taker_buy_quote": 30339.19314 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.637, "high": 1.66, "low": 1.609, "close": 1.638, "volume": 28041.0, "close_time": 1774540799999, "quote_volume": 45931.55928, "trades": 364, "taker_buy_base": 15213.69, "taker_buy_quote": 24881.12842 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.644, "high": 1.644, "low": 1.6, "close": 1.603, "volume": 52699.52, "close_time": 1774555199999, "quote_volume": 84990.07346, "trades": 451, "taker_buy_base": 28924.45, "taker_buy_quote": 46581.27707 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.603, "high": 1.619, "low": 1.549, "close": 1.558, "volume": 47493.92, "close_time": 1774569599999, "quote_volume": 74807.25258, "trades": 469, "taker_buy_base": 31013.67, "taker_buy_quote": 48871.38806 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.56, "high": 1.566, "low": 1.548, "close": 1.554, "volume": 19227.05, "close_time": 1774583999999, "quote_volume": 29909.88912, "trades": 240, "taker_buy_base": 11368.37, "taker_buy_quote": 17674.38504 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.557, "high": 1.6, "low": 1.539, "close": 1.593, "volume": 50947.5, "close_time": 1774598399999, "quote_volume": 80852.59068, "trades": 403, "taker_buy_base": 23968.22, "taker_buy_quote": 37975.68774 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.595, "high": 1.596, "low": 1.508, "close": 1.51, "volume": 71334.8, "close_time": 1774612799999, "quote_volume": 110321.12039, "trades": 627, "taker_buy_base": 42099.95, "taker_buy_quote": 65126.37386 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.51, "high": 1.522, "low": 1.477, "close": 1.522, "volume": 56369.96, "close_time": 1774627199999, "quote_volume": 84477.72391, "trades": 544, "taker_buy_base": 22142.13, "taker_buy_quote": 33265.65372 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.518, "high": 1.52, "low": 1.478, "close": 1.483, "volume": 36349.23, "close_time": 1774641599999, "quote_volume": 54278.64804, "trades": 423, "taker_buy_base": 24505.62, "taker_buy_quote": 36563.7062 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.479, "high": 1.5, "low": 1.474, "close": 1.488, "volume": 16740.84, "close_time": 1774655999999, "quote_volume": 24882.00563, "trades": 169, "taker_buy_base": 11434.8, "taker_buy_quote": 16989.61911 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.491, "high": 1.503, "low": 1.474, "close": 1.502, "volume": 10546.21, "close_time": 1774670399999, "quote_volume": 15656.87643, "trades": 131, "taker_buy_base": 6960.5, "taker_buy_quote": 10311.49349 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.501, "high": 1.521, "low": 1.5, "close": 1.521, "volume": 9116.53, "close_time": 1774684799999, "quote_volume": 13762.41238, "trades": 115, "taker_buy_base": 5466.74, "taker_buy_quote": 8253.75529 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.518, "high": 1.522, "low": 1.503, "close": 1.506, "volume": 12274.1, "close_time": 1774699199999, "quote_volume": 18559.07758, "trades": 207, "taker_buy_base": 7122.55, "taker_buy_quote": 10767.13943 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.505, "high": 1.543, "low": 1.505, "close": 1.518, "volume": 19420.33, "close_time": 1774713599999, "quote_volume": 29572.87892, "trades": 317, "taker_buy_base": 11058.23, "taker_buy_quote": 16825.36073 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.515, "high": 1.522, "low": 1.493, "close": 1.502, "volume": 20772.96, "close_time": 1774727999999, "quote_volume": 31234.57148, "trades": 353, "taker_buy_base": 7614.95, "taker_buy_quote": 11449.55252 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.505, "high": 1.514, "low": 1.483, "close": 1.489, "volume": 3354.57, "close_time": 1774742399999, "quote_volume": 5037.30999, "trades": 54, "taker_buy_base": 593.63, "taker_buy_quote": 892.70478 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.499, "high": 1.499, "low": 1.488, "close": 1.499, "volume": 1754.85, "close_time": 1774756799999, "quote_volume": 2615.77168, "trades": 24, "taker_buy_base": 1515.49, "taker_buy_quote": 2258.12341 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.502, "high": 1.506, "low": 1.49, "close": 1.498, "volume": 4332.89, "close_time": 1774771199999, "quote_volume": 6481.53344, "trades": 92, "taker_buy_base": 1183.14, "taker_buy_quote": 1767.99567 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.499, "high": 1.499, "low": 1.485, "close": 1.493, "volume": 2043.42, "close_time": 1774785599999, "quote_volume": 3046.74259, "trades": 56, "taker_buy_base": 581.5, "taker_buy_quote": 865.27606 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.494, "high": 1.497, "low": 1.475, "close": 1.486, "volume": 5964.83, "close_time": 1774799999999, "quote_volume": 8851.92408, "trades": 142, "taker_buy_base": 1373.85, "taker_buy_quote": 2037.61454 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.483, "high": 1.49, "low": 1.476, "close": 1.476, "volume": 9283.64, "close_time": 1774814399999, "quote_volume": 13766.06956, "trades": 126, "taker_buy_base": 3087.64, "taker_buy_quote": 4576.34309 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.478, "high": 1.481, "low": 1.449, "close": 1.475, "volume": 13325.84, "close_time": 1774828799999, "quote_volume": 19610.57934, "trades": 149, "taker_buy_base": 8192.1, "taker_buy_quote": 12060.34148 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.474, "high": 1.532, "low": 1.474, "close": 1.528, "volume": 12691.71, "close_time": 1774843199999, "quote_volume": 19154.78878, "trades": 242, "taker_buy_base": 6008.37, "taker_buy_quote": 9054.10386 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.527, "high": 1.57, "low": 1.527, "close": 1.562, "volume": 25611.09, "close_time": 1774857599999, "quote_volume": 39771.15408, "trades": 388, "taker_buy_base": 15252.03, "taker_buy_quote": 23692.68517 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.561, "high": 1.574, "low": 1.533, "close": 1.533, "volume": 30412.72, "close_time": 1774871999999, "quote_volume": 46969.55644, "trades": 405, "taker_buy_base": 21812.43, "taker_buy_quote": 33682.07584 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.534, "high": 1.541, "low": 1.514, "close": 1.517, "volume": 15753.9, "close_time": 1774886399999, "quote_volume": 24060.75088, "trades": 276, "taker_buy_base": 6730.73, "taker_buy_quote": 10276.78473 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.517, "high": 1.517, "low": 1.473, "close": 1.479, "volume": 23283.04, "close_time": 1774900799999, "quote_volume": 34849.71478, "trades": 364, "taker_buy_base": 11533.36, "taker_buy_quote": 17280.26526 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.483, "high": 1.495, "low": 1.468, "close": 1.469, "volume": 11156.2, "close_time": 1774915199999, "quote_volume": 16509.55415, "trades": 124, "taker_buy_base": 6914.33, "taker_buy_quote": 10234.01058 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.47, "high": 1.506, "low": 1.464, "close": 1.49, "volume": 22569.94, "close_time": 1774929599999, "quote_volume": 33546.05186, "trades": 304, "taker_buy_base": 18338.69, "taker_buy_quote": 27250.21515 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.492, "high": 1.492, "low": 1.475, "close": 1.485, "volume": 10461.47, "close_time": 1774943999999, "quote_volume": 15547.18842, "trades": 111, "taker_buy_base": 6205.49, "taker_buy_quote": 9224.74816 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.485, "high": 1.487, "low": 1.45, "close": 1.47, "volume": 20062.97, "close_time": 1774958399999, "quote_volume": 29430.58682, "trades": 248, "taker_buy_base": 8919.08, "taker_buy_quote": 13085.67951 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.476, "high": 1.515, "low": 1.469, "close": 1.49, "volume": 20145.66, "close_time": 1774972799999, "quote_volume": 29997.68612, "trades": 212, "taker_buy_base": 13651.25, "taker_buy_quote": 20322.11492 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.498, "high": 1.539, "low": 1.498, "close": 1.506, "volume": 27539.32, "close_time": 1774987199999, "quote_volume": 41939.43996, "trades": 322, "taker_buy_base": 20791.84, "taker_buy_quote": 31680.11823 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.505, "high": 1.541, "low": 1.505, "close": 1.535, "volume": 10849.71, "close_time": 1775001599999, "quote_volume": 16452.69775, "trades": 113, "taker_buy_base": 7007.12, "taker_buy_quote": 10618.6442 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.539, "high": 1.559, "low": 1.539, "close": 1.553, "volume": 5647.83, "close_time": 1775015999999, "quote_volume": 8756.8799, "trades": 77, "taker_buy_base": 1753.97, "taker_buy_quote": 2720.98209 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.553, "high": 1.609, "low": 1.552, "close": 1.592, "volume": 26186.04, "close_time": 1775030399999, "quote_volume": 41500.3781, "trades": 306, "taker_buy_base": 13167.15, "taker_buy_quote": 20858.86898 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.595, "high": 1.674, "low": 1.588, "close": 1.672, "volume": 64051.76, "close_time": 1775044799999, "quote_volume": 104914.5512, "trades": 731, "taker_buy_base": 26251.53, "taker_buy_quote": 43012.03694 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.669, "high": 1.699, "low": 1.549, "close": 1.572, "volume": 88815.9, "close_time": 1775059199999, "quote_volume": 143912.20236, "trades": 1109, "taker_buy_base": 44767.61, "taker_buy_quote": 72329.70322 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.57, "high": 1.581, "low": 1.533, "close": 1.545, "volume": 41194.63, "close_time": 1775073599999, "quote_volume": 63986.40681, "trades": 367, "taker_buy_base": 16852.43, "taker_buy_quote": 26231.95012 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.537, "high": 1.544, "low": 1.525, "close": 1.528, "volume": 11656.47, "close_time": 1775087999999, "quote_volume": 17895.25844, "trades": 171, "taker_buy_base": 9285.34, "taker_buy_quote": 14256.19771 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.529, "high": 1.544, "low": 1.493, "close": 1.496, "volume": 19326.8, "close_time": 1775102399999, "quote_volume": 29323.45305, "trades": 240, "taker_buy_base": 7506.98, "taker_buy_quote": 11399.72184 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.495, "high": 1.505, "low": 1.486, "close": 1.505, "volume": 11538.59, "close_time": 1775116799999, "quote_volume": 17254.54588, "trades": 162, "taker_buy_base": 5477.23, "taker_buy_quote": 8178.12786 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.504, "high": 1.504, "low": 1.484, "close": 1.503, "volume": 15698.65, "close_time": 1775131199999, "quote_volume": 23470.87951, "trades": 165, "taker_buy_base": 9963.53, "taker_buy_quote": 14880.08549 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.504, "high": 1.554, "low": 1.491, "close": 1.517, "volume": 56764.81, "close_time": 1775145599999, "quote_volume": 86307.90086, "trades": 562, "taker_buy_base": 32494.94, "taker_buy_quote": 49390.38795 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.521, "high": 1.535, "low": 1.48, "close": 1.48, "volume": 39460.49, "close_time": 1775159999999, "quote_volume": 59271.43558, "trades": 488, "taker_buy_base": 24242.68, "taker_buy_quote": 36361.28755 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.48, "high": 1.506, "low": 1.472, "close": 1.504, "volume": 16137.26, "close_time": 1775174399999, "quote_volume": 24002.24949, "trades": 215, "taker_buy_base": 7234.39, "taker_buy_quote": 10738.18475 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.506, "high": 1.511, "low": 1.493, "close": 1.505, "volume": 8158.17, "close_time": 1775188799999, "quote_volume": 12267.64251, "trades": 124, "taker_buy_base": 3247.27, "taker_buy_quote": 4880.30773 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.503, "high": 1.504, "low": 1.491, "close": 1.499, "volume": 12630.3, "close_time": 1775203199999, "quote_volume": 18910.23231, "trades": 172, "taker_buy_base": 7329.99, "taker_buy_quote": 10967.97899 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.499, "high": 1.512, "low": 1.497, "close": 1.504, "volume": 20950.69, "close_time": 1775217599999, "quote_volume": 31510.39477, "trades": 351, "taker_buy_base": 8614.3, "taker_buy_quote": 12954.82729 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.506, "high": 1.518, "low": 1.481, "close": 1.498, "volume": 21379.8, "close_time": 1775231999999, "quote_volume": 31987.50778, "trades": 385, "taker_buy_base": 13184.95, "taker_buy_quote": 19739.86492 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.497, "high": 1.503, "low": 1.486, "close": 1.491, "volume": 7975.65, "close_time": 1775246399999, "quote_volume": 11911.76424, "trades": 232, "taker_buy_base": 4529.66, "taker_buy_quote": 6765.29621 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.492, "high": 1.503, "low": 1.487, "close": 1.501, "volume": 8144.12, "close_time": 1775260799999, "quote_volume": 12162.76011, "trades": 238, "taker_buy_base": 5403.9, "taker_buy_quote": 8068.26078 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.501, "high": 1.508, "low": 1.489, "close": 1.489, "volume": 10545.48, "close_time": 1775275199999, "quote_volume": 15781.75133, "trades": 228, "taker_buy_base": 3107.06, "taker_buy_quote": 4643.84324 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.488, "high": 1.493, "low": 1.478, "close": 1.479, "volume": 12416.12, "close_time": 1775289599999, "quote_volume": 18451.51088, "trades": 295, "taker_buy_base": 8784.41, "taker_buy_quote": 13057.41351 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.479, "high": 1.482, "low": 1.466, "close": 1.469, "volume": 13389.62, "close_time": 1775303999999, "quote_volume": 19714.72348, "trades": 310, "taker_buy_base": 8143.4, "taker_buy_quote": 11991.06154 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.47, "high": 1.483, "low": 1.466, "close": 1.468, "volume": 13048.07, "close_time": 1775318399999, "quote_volume": 19215.07422, "trades": 294, "taker_buy_base": 8491.66, "taker_buy_quote": 12498.49395 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.468, "high": 1.491, "low": 1.468, "close": 1.48, "volume": 15261.79, "close_time": 1775332799999, "quote_volume": 22615.02271, "trades": 335, "taker_buy_base": 7988.91, "taker_buy_quote": 11833.68618 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.481, "high": 1.485, "low": 1.472, "close": 1.482, "volume": 6075.08, "close_time": 1775347199999, "quote_volume": 8984.3828, "trades": 206, "taker_buy_base": 2177.27, "taker_buy_quote": 3219.96179 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.482, "high": 1.491, "low": 1.477, "close": 1.483, "volume": 8629.2, "close_time": 1775361599999, "quote_volume": 12811.62535, "trades": 263, "taker_buy_base": 3062.06, "taker_buy_quote": 4543.60633 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.484, "high": 1.485, "low": 1.452, "close": 1.458, "volume": 17660.49, "close_time": 1775375999999, "quote_volume": 25823.84188, "trades": 329, "taker_buy_base": 7322.44, "taker_buy_quote": 10710.49178 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.459, "high": 1.465, "low": 1.451, "close": 1.46, "volume": 7949.39, "close_time": 1775390399999, "quote_volume": 11585.99851, "trades": 167, "taker_buy_base": 5273.2, "taker_buy_quote": 7694.24792 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.461, "high": 1.464, "low": 1.431, "close": 1.45, "volume": 21821.85, "close_time": 1775404799999, "quote_volume": 31444.14515, "trades": 322, "taker_buy_base": 8307.35, "taker_buy_quote": 11956.55977 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.458, "high": 1.465, "low": 1.451, "close": 1.46, "volume": 7419.6, "close_time": 1775419199999, "quote_volume": 10819.26096, "trades": 111, "taker_buy_base": 5338.76, "taker_buy_quote": 7785.91064 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.462, "high": 1.507, "low": 1.452, "close": 1.495, "volume": 12542.55, "close_time": 1775433599999, "quote_volume": 18623.65702, "trades": 203, "taker_buy_base": 4297.38, "taker_buy_quote": 6383.06526 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.506, "high": 1.522, "low": 1.502, "close": 1.512, "volume": 13695.82, "close_time": 1775447999999, "quote_volume": 20688.80833, "trades": 167, "taker_buy_base": 7552.31, "taker_buy_quote": 11409.84594 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.512, "high": 1.525, "low": 1.5, "close": 1.524, "volume": 8191.11, "close_time": 1775462399999, "quote_volume": 12378.81046, "trades": 128, "taker_buy_base": 4570.47, "taker_buy_quote": 6910.1752 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.524, "high": 1.55, "low": 1.512, "close": 1.539, "volume": 29033.67, "close_time": 1775476799999, "quote_volume": 44585.91618, "trades": 326, "taker_buy_base": 13699.93, "taker_buy_quote": 21035.18548 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.54, "high": 1.552, "low": 1.514, "close": 1.541, "volume": 27576.69, "close_time": 1775491199999, "quote_volume": 42272.00135, "trades": 371, "taker_buy_base": 16742.23, "taker_buy_quote": 25648.82158 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.543, "high": 1.63, "low": 1.534, "close": 1.601, "volume": 110028.89, "close_time": 1775505599999, "quote_volume": 174997.03658, "trades": 1681, "taker_buy_base": 53808.07, "taker_buy_quote": 85927.6162 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.598, "high": 1.635, "low": 1.561, "close": 1.574, "volume": 56310.06, "close_time": 1775519999999, "quote_volume": 90572.48782, "trades": 706, "taker_buy_base": 28829.77, "taker_buy_quote": 46329.57281 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.579, "high": 1.593, "low": 1.565, "close": 1.591, "volume": 23290.98, "close_time": 1775534399999, "quote_volume": 36733.83658, "trades": 314, "taker_buy_base": 13139.24, "taker_buy_quote": 20696.02278 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.59, "high": 1.604, "low": 1.581, "close": 1.595, "volume": 43139.54, "close_time": 1775548799999, "quote_volume": 68675.66939, "trades": 381, "taker_buy_base": 22741.4, "taker_buy_quote": 36216.03525 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.604, "high": 1.631, "low": 1.599, "close": 1.61, "volume": 54167.45, "close_time": 1775563199999, "quote_volume": 87425.32305, "trades": 638, "taker_buy_base": 33158.56, "taker_buy_quote": 53491.78857 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.61, "high": 1.656, "low": 1.603, "close": 1.631, "volume": 89175.91, "close_time": 1775577599999, "quote_volume": 145259.06304, "trades": 1056, "taker_buy_base": 42854.06, "taker_buy_quote": 70028.91068 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.633, "high": 1.678, "low": 1.625, "close": 1.659, "volume": 42724.13, "close_time": 1775591999999, "quote_volume": 70383.33093, "trades": 660, "taker_buy_base": 20053.94, "taker_buy_quote": 33131.31169 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.659, "high": 1.762, "low": 1.647, "close": 1.746, "volume": 79858.13, "close_time": 1775606399999, "quote_volume": 135820.02288, "trades": 1119, "taker_buy_base": 43141.91, "taker_buy_quote": 73300.189 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.765, "low": 1.712, "close": 1.725, "volume": 47334.38, "close_time": 1775620799999, "quote_volume": 82238.88034, "trades": 674, "taker_buy_base": 27743.41, "taker_buy_quote": 48109.59078 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.725, "high": 1.736, "low": 1.7, "close": 1.727, "volume": 32880.49, "close_time": 1775635199999, "quote_volume": 56439.30649, "trades": 478, "taker_buy_base": 21291.37, "taker_buy_quote": 36513.39405 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.731, "high": 1.784, "low": 1.731, "close": 1.777, "volume": 29015.08, "close_time": 1775649599999, "quote_volume": 50933.07514, "trades": 433, "taker_buy_base": 8646.87, "taker_buy_quote": 15193.09182 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.778, "high": 1.79, "low": 1.716, "close": 1.719, "volume": 41026.57, "close_time": 1775663999999, "quote_volume": 72107.2652, "trades": 600, "taker_buy_base": 19462.38, "taker_buy_quote": 34187.84967 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.72, "high": 1.731, "low": 1.704, "close": 1.719, "volume": 28970.82, "close_time": 1775678399999, "quote_volume": 49690.99187, "trades": 483, "taker_buy_base": 19070.95, "taker_buy_quote": 32680.03456 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.72, "high": 1.726, "low": 1.69, "close": 1.698, "volume": 15353.08, "close_time": 1775692799999, "quote_volume": 26166.95213, "trades": 222, "taker_buy_base": 10017.41, "taker_buy_quote": 17049.88557 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.701, "high": 1.716, "low": 1.68, "close": 1.705, "volume": 13542.25, "close_time": 1775707199999, "quote_volume": 23004.88166, "trades": 202, "taker_buy_base": 5641.19, "taker_buy_quote": 9579.16212 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.702, "high": 1.765, "low": 1.696, "close": 1.748, "volume": 59544.6, "close_time": 1775721599999, "quote_volume": 103596.83247, "trades": 771, "taker_buy_base": 35160.56, "taker_buy_quote": 61233.54512 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.748, "high": 1.773, "low": 1.731, "close": 1.762, "volume": 25812.38, "close_time": 1775735999999, "quote_volume": 45363.17831, "trades": 368, "taker_buy_base": 18223.51, "taker_buy_quote": 32059.26434 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.761, "high": 1.817, "low": 1.755, "close": 1.813, "volume": 26510.36, "close_time": 1775750399999, "quote_volume": 47426.326, "trades": 413, "taker_buy_base": 12771.23, "taker_buy_quote": 22825.41089 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.815, "high": 1.899, "low": 1.815, "close": 1.871, "volume": 102426.47, "close_time": 1775764799999, "quote_volume": 190505.30032, "trades": 1596, "taker_buy_base": 49315.3, "taker_buy_quote": 91950.46233 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.875, "high": 1.891, "low": 1.83, "close": 1.839, "volume": 36673.85, "close_time": 1775779199999, "quote_volume": 68350.91832, "trades": 538, "taker_buy_base": 16300.34, "taker_buy_quote": 30315.48522 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.842, "high": 1.882, "low": 1.828, "close": 1.862, "volume": 21707.69, "close_time": 1775793599999, "quote_volume": 40298.83531, "trades": 320, "taker_buy_base": 7239.77, "taker_buy_quote": 13450.18475 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.862, "high": 1.886, "low": 1.774, "close": 1.818, "volume": 84607.8, "close_time": 1775807999999, "quote_volume": 154667.79939, "trades": 1121, "taker_buy_base": 45375.78, "taker_buy_quote": 82677.18298 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.82, "high": 1.893, "low": 1.817, "close": 1.89, "volume": 42223.99, "close_time": 1775822399999, "quote_volume": 78184.24229, "trades": 536, "taker_buy_base": 17633.63, "taker_buy_quote": 32784.25092 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 1.887, "high": 1.908, "low": 1.835, "close": 1.858, "volume": 74202.71, "close_time": 1775836799999, "quote_volume": 138482.45024, "trades": 861, "taker_buy_base": 43259.5, "taker_buy_quote": 80791.8501 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 1.862, "high": 1.878, "low": 1.825, "close": 1.83, "volume": 28942.88, "close_time": 1775851199999, "quote_volume": 53402.75901, "trades": 462, "taker_buy_base": 17720.26, "taker_buy_quote": 32701.22779 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 1.834, "high": 1.842, "low": 1.815, "close": 1.832, "volume": 12887.37, "close_time": 1775865599999, "quote_volume": 23565.18001, "trades": 184, "taker_buy_base": 5627.75, "taker_buy_quote": 10286.69505 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.823, "high": 1.823, "low": 1.762, "close": 1.783, "volume": 45024.78, "close_time": 1775879999999, "quote_volume": 80555.22902, "trades": 557, "taker_buy_base": 25558.03, "taker_buy_quote": 45729.00268 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 1.785, "high": 1.789, "low": 1.767, "close": 1.776, "volume": 8162.79, "close_time": 1775894399999, "quote_volume": 14520.81814, "trades": 145, "taker_buy_base": 3949.6, "taker_buy_quote": 7014.24572 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 1.772, "high": 1.776, "low": 1.75, "close": 1.767, "volume": 39251.44, "close_time": 1775908799999, "quote_volume": 69274.21641, "trades": 412, "taker_buy_base": 23454.81, "taker_buy_quote": 41410.63541 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 1.765, "high": 1.771, "low": 1.76, "close": 1.769, "volume": 6357.43, "close_time": 1775923199999, "quote_volume": 11219.66057, "trades": 101, "taker_buy_base": 2526.6, "taker_buy_quote": 4457.8614 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 1.765, "high": 1.765, "low": 1.759, "close": 1.76, "volume": 1942.86, "close_time": 1775937599999, "quote_volume": 3422.5816, "trades": 31, "taker_buy_base": 1483.49, "taker_buy_quote": 2613.03589 } ] }, "1d": { "count": 191, "start_date": "2025-10-03T00:00:00", "end_date": "2026-04-11T00:00:00", "klines": [ { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.551, "high": 2.19, "low": 1.551, "close": 1.875, "volume": 2297687.08, "close_time": 1759535999999, "quote_volume": 4480061.92405, "trades": 32719, "taker_buy_base": 1094784.88, "taker_buy_quote": 2136965.75712 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.874, "high": 1.911, "low": 1.808, "close": 1.855, "volume": 873345.47, "close_time": 1759622399999, "quote_volume": 1621617.78684, "trades": 16641, "taker_buy_base": 371352.54, "taker_buy_quote": 691675.81196 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.857, "high": 1.92, "low": 1.827, "close": 1.886, "volume": 339765.4, "close_time": 1759708799999, "quote_volume": 638584.65977, "trades": 9082, "taker_buy_base": 153553.92, "taker_buy_quote": 289007.47295 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.885, "high": 2.01, "low": 1.835, "close": 1.919, "volume": 582288.21, "close_time": 1759795199999, "quote_volume": 1115484.86052, "trades": 14983, "taker_buy_base": 291337.4, "taker_buy_quote": 561016.69018 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.917, "high": 1.954, "low": 1.774, "close": 1.781, "volume": 418818.48, "close_time": 1759881599999, "quote_volume": 780616.70074, "trades": 8108, "taker_buy_base": 179637.73, "taker_buy_quote": 336053.51102 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.78, "high": 1.818, "low": 1.746, "close": 1.789, "volume": 235738.12, "close_time": 1759967999999, "quote_volume": 419304.97511, "trades": 6347, "taker_buy_base": 124039.67, "taker_buy_quote": 220827.71984 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.79, "high": 1.794, "low": 1.667, "close": 1.706, "volume": 186235.59, "close_time": 1760054399999, "quote_volume": 319417.31207, "trades": 5952, "taker_buy_base": 99916.74, "taker_buy_quote": 171398.42148 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.706, "high": 1.706, "low": 0.564, "close": 1.365, "volume": 589326.94, "close_time": 1760140799999, "quote_volume": 813758.35886, "trades": 13982, "taker_buy_base": 291066.1, "taker_buy_quote": 402597.48 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.36, "high": 1.98, "low": 1.323, "close": 1.611, "volume": 596716.95, "close_time": 1760227199999, "quote_volume": 985070.25255, "trades": 12067, "taker_buy_base": 303376.12, "taker_buy_quote": 498402.01199 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.605, "high": 2.046, "low": 1.578, "close": 1.973, "volume": 617897.9, "close_time": 1760313599999, "quote_volume": 1170628.62005, "trades": 11598, "taker_buy_base": 307286.94, "taker_buy_quote": 582167.48174 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.973, "high": 2.018, "low": 1.918, "close": 1.984, "volume": 364786.63, "close_time": 1760399999999, "quote_volume": 723059.86254, "trades": 6195, "taker_buy_base": 180686.76, "taker_buy_quote": 358216.96484 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.988, "high": 2.001, "low": 1.75, "close": 1.987, "volume": 355257.28, "close_time": 1760486399999, "quote_volume": 661266.9798, "trades": 5424, "taker_buy_base": 165023.55, "taker_buy_quote": 306153.22318 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.989, "high": 2.08, "low": 1.862, "close": 1.903, "volume": 421396.93, "close_time": 1760572799999, "quote_volume": 831061.45785, "trades": 4001, "taker_buy_base": 201037.44, "taker_buy_quote": 396307.34929 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.9, "high": 2.0, "low": 1.746, "close": 1.774, "volume": 308540.75, "close_time": 1760659199999, "quote_volume": 586452.09498, "trades": 3171, "taker_buy_base": 125567.85, "taker_buy_quote": 239928.91271 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.782, "high": 1.804, "low": 1.612, "close": 1.775, "volume": 278509.41, "close_time": 1760745599999, "quote_volume": 472965.20107, "trades": 3516, "taker_buy_base": 111469.34, "taker_buy_quote": 189296.05984 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.773, "high": 1.918, "low": 1.768, "close": 1.893, "volume": 973359.69, "close_time": 1760831999999, "quote_volume": 1791014.86606, "trades": 12118, "taker_buy_base": 459068.01, "taker_buy_quote": 845388.25122 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.894, "high": 2.07, "low": 1.81, "close": 1.938, "volume": 1013565.41, "close_time": 1760918399999, "quote_volume": 1936328.38701, "trades": 14381, "taker_buy_base": 490021.84, "taker_buy_quote": 935679.973 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.937, "high": 2.245, "low": 1.889, "close": 1.933, "volume": 1317323.64, "close_time": 1761004799999, "quote_volume": 2646905.40385, "trades": 20453, "taker_buy_base": 626510.4, "taker_buy_quote": 1263123.73631 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.929, "high": 2.02, "low": 1.825, "close": 1.851, "volume": 382906.39, "close_time": 1761091199999, "quote_volume": 733953.79229, "trades": 5293, "taker_buy_base": 172680.89, "taker_buy_quote": 332910.89596 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.85, "high": 1.861, "low": 1.771, "close": 1.824, "volume": 265518.83, "close_time": 1761177599999, "quote_volume": 483935.21521, "trades": 3848, "taker_buy_base": 70045.42, "taker_buy_quote": 127613.71202 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.817, "high": 1.915, "low": 1.812, "close": 1.915, "volume": 232296.85, "close_time": 1761263999999, "quote_volume": 434683.40661, "trades": 4946, "taker_buy_base": 111812.81, "taker_buy_quote": 209200.99097 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.917, "high": 2.071, "low": 1.916, "close": 2.03, "volume": 436050.58, "close_time": 1761350399999, "quote_volume": 867281.48166, "trades": 9172, "taker_buy_base": 226715.62, "taker_buy_quote": 451569.54512 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.03, "high": 2.04, "low": 1.958, "close": 1.99, "volume": 217210.67, "close_time": 1761436799999, "quote_volume": 433101.73395, "trades": 4296, "taker_buy_base": 101289.71, "taker_buy_quote": 201941.08727 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.987, "high": 2.115, "low": 1.97, "close": 2.095, "volume": 334102.95, "close_time": 1761523199999, "quote_volume": 687223.56098, "trades": 6109, "taker_buy_base": 166939.62, "taker_buy_quote": 343388.10671 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.092, "high": 2.145, "low": 2.018, "close": 2.05, "volume": 200682.44, "close_time": 1761609599999, "quote_volume": 419266.20243, "trades": 4319, "taker_buy_base": 98249.39, "taker_buy_quote": 205343.69359 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.049, "high": 2.09, "low": 1.9, "close": 1.928, "volume": 302501.77, "close_time": 1761695999999, "quote_volume": 605817.55597, "trades": 8034, "taker_buy_base": 148566.7, "taker_buy_quote": 298555.74335 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.926, "high": 2.02, "low": 1.912, "close": 1.98, "volume": 214446.79, "close_time": 1761782399999, "quote_volume": 423498.96132, "trades": 3481, "taker_buy_base": 87467.52, "taker_buy_quote": 172915.26412 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.981, "high": 2.003, "low": 1.881, "close": 1.965, "volume": 478792.15, "close_time": 1761868799999, "quote_volume": 928709.82967, "trades": 9173, "taker_buy_base": 245820.46, "taker_buy_quote": 477257.11299 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.964, "high": 2.036, "low": 1.955, "close": 1.957, "volume": 312840.12, "close_time": 1761955199999, "quote_volume": 623962.35373, "trades": 4787, "taker_buy_base": 186754.4, "taker_buy_quote": 372753.60751 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.954, "high": 2.055, "low": 1.952, "close": 2.033, "volume": 191261.69, "close_time": 1762041599999, "quote_volume": 385019.15501, "trades": 4159, "taker_buy_base": 108496.82, "taker_buy_quote": 218615.50871 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.031, "high": 2.094, "low": 1.98, "close": 2.076, "volume": 165684.52, "close_time": 1762127999999, "quote_volume": 335077.07746, "trades": 4450, "taker_buy_base": 90039.18, "taker_buy_quote": 181957.57403 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.078, "high": 2.09, "low": 1.8, "close": 1.849, "volume": 623217.47, "close_time": 1762214399999, "quote_volume": 1175834.44885, "trades": 21052, "taker_buy_base": 234757.1, "taker_buy_quote": 443338.03187 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.849, "high": 1.88, "low": 1.517, "close": 1.627, "volume": 942474.16, "close_time": 1762300799999, "quote_volume": 1580061.99602, "trades": 25169, "taker_buy_base": 391796.77, "taker_buy_quote": 652668.38608 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.626, "high": 1.712, "low": 1.543, "close": 1.703, "volume": 504043.1, "close_time": 1762387199999, "quote_volume": 825570.9098, "trades": 16506, "taker_buy_base": 193443.43, "taker_buy_quote": 317743.35595 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.703, "high": 1.735, "low": 1.62, "close": 1.702, "volume": 383828.14, "close_time": 1762473599999, "quote_volume": 644076.59786, "trades": 11816, "taker_buy_base": 179340.03, "taker_buy_quote": 301084.51518 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.701, "high": 1.8, "low": 1.645, "close": 1.775, "volume": 650457.32, "close_time": 1762559999999, "quote_volume": 1137663.21169, "trades": 13152, "taker_buy_base": 334682.94, "taker_buy_quote": 588761.48388 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.776, "high": 1.9, "low": 1.748, "close": 1.836, "volume": 380786.64, "close_time": 1762646399999, "quote_volume": 681810.81168, "trades": 8278, "taker_buy_base": 187179.32, "taker_buy_quote": 335546.62126 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.835, "high": 2.021, "low": 1.771, "close": 1.982, "volume": 459943.67, "close_time": 1762732799999, "quote_volume": 884181.15352, "trades": 6491, "taker_buy_base": 240584.83, "taker_buy_quote": 462700.82197 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.982, "high": 2.037, "low": 1.974, "close": 2.016, "volume": 249519.34, "close_time": 1762819199999, "quote_volume": 498314.17418, "trades": 5377, "taker_buy_base": 114633.67, "taker_buy_quote": 229054.94414 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.016, "high": 2.054, "low": 1.98, "close": 1.992, "volume": 185075.31, "close_time": 1762905599999, "quote_volume": 369263.38965, "trades": 2807, "taker_buy_base": 81177.52, "taker_buy_quote": 162170.23627 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.993, "high": 2.046, "low": 1.979, "close": 2.008, "volume": 244251.05, "close_time": 1762991999999, "quote_volume": 490005.67055, "trades": 5075, "taker_buy_base": 109672.99, "taker_buy_quote": 220129.30168 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.008, "high": 2.15, "low": 1.97, "close": 2.066, "volume": 487584.91, "close_time": 1763078399999, "quote_volume": 991001.56846, "trades": 5801, "taker_buy_base": 258480.08, "taker_buy_quote": 523761.39653 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.064, "high": 2.086, "low": 1.979, "close": 2.0, "volume": 655463.16, "close_time": 1763164799999, "quote_volume": 1317135.06737, "trades": 10724, "taker_buy_base": 338363.18, "taker_buy_quote": 679738.02913 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.004, "high": 2.038, "low": 1.989, "close": 2.0, "volume": 91752.04, "close_time": 1763251199999, "quote_volume": 183975.27894, "trades": 2112, "taker_buy_base": 44152.56, "taker_buy_quote": 88571.66205 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.999, "high": 2.082, "low": 1.987, "close": 2.001, "volume": 240493.5, "close_time": 1763337599999, "quote_volume": 483366.18072, "trades": 3770, "taker_buy_base": 131003.4, "taker_buy_quote": 263147.96383 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.0, "high": 2.03, "low": 1.769, "close": 1.817, "volume": 457426.5, "close_time": 1763423999999, "quote_volume": 865976.43091, "trades": 8616, "taker_buy_base": 188414.21, "taker_buy_quote": 359307.77212 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.819, "high": 1.925, "low": 1.779, "close": 1.888, "volume": 458002.39, "close_time": 1763510399999, "quote_volume": 856262.6517, "trades": 10709, "taker_buy_base": 229662.95, "taker_buy_quote": 429698.56894 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.887, "high": 1.928, "low": 1.779, "close": 1.86, "volume": 347696.85, "close_time": 1763596799999, "quote_volume": 648764.62107, "trades": 7064, "taker_buy_base": 163324.7, "taker_buy_quote": 304563.45655 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.859, "high": 1.863, "low": 1.593, "close": 1.593, "volume": 237020.4, "close_time": 1763683199999, "quote_volume": 407579.24821, "trades": 4130, "taker_buy_base": 123030.42, "taker_buy_quote": 210971.1539 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.593, "high": 1.615, "low": 1.37, "close": 1.513, "volume": 365801.53, "close_time": 1763769599999, "quote_volume": 562858.04215, "trades": 7162, "taker_buy_base": 151482.0, "taker_buy_quote": 233175.37255 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.512, "high": 1.532, "low": 1.461, "close": 1.492, "volume": 69147.27, "close_time": 1763855999999, "quote_volume": 103040.22405, "trades": 3278, "taker_buy_base": 36553.49, "taker_buy_quote": 54519.64146 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.492, "high": 1.531, "low": 1.485, "close": 1.492, "volume": 80791.32, "close_time": 1763942399999, "quote_volume": 121637.12929, "trades": 2802, "taker_buy_base": 37047.87, "taker_buy_quote": 55798.6435 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.492, "high": 1.566, "low": 1.477, "close": 1.553, "volume": 165643.52, "close_time": 1764028799999, "quote_volume": 250131.90831, "trades": 3378, "taker_buy_base": 57837.12, "taker_buy_quote": 87626.75427 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.55, "high": 1.555, "low": 1.478, "close": 1.526, "volume": 74859.49, "close_time": 1764115199999, "quote_volume": 113545.10643, "trades": 1609, "taker_buy_base": 35917.61, "taker_buy_quote": 54626.93433 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.528, "high": 1.561, "low": 1.458, "close": 1.512, "volume": 63856.63, "close_time": 1764201599999, "quote_volume": 95863.8106, "trades": 1363, "taker_buy_base": 27513.0, "taker_buy_quote": 41371.40535 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.511, "high": 1.544, "low": 1.504, "close": 1.532, "volume": 43737.19, "close_time": 1764287999999, "quote_volume": 66735.15673, "trades": 727, "taker_buy_base": 21002.17, "taker_buy_quote": 32049.05555 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.532, "high": 1.577, "low": 1.521, "close": 1.532, "volume": 76871.87, "close_time": 1764374399999, "quote_volume": 118731.36853, "trades": 1251, "taker_buy_base": 34136.56, "taker_buy_quote": 52845.20431 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.529, "high": 1.536, "low": 1.483, "close": 1.489, "volume": 36335.87, "close_time": 1764460799999, "quote_volume": 54645.18168, "trades": 525, "taker_buy_base": 11349.97, "taker_buy_quote": 17104.94587 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.488, "high": 1.501, "low": 1.453, "close": 1.455, "volume": 16797.77, "close_time": 1764547199999, "quote_volume": 24969.95107, "trades": 490, "taker_buy_base": 9717.4, "taker_buy_quote": 14468.35134 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.457, "high": 1.458, "low": 1.317, "close": 1.383, "volume": 214619.86, "close_time": 1764633599999, "quote_volume": 296838.33117, "trades": 2321, "taker_buy_base": 120575.74, "taker_buy_quote": 166346.61498 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.382, "high": 1.507, "low": 1.35, "close": 1.464, "volume": 143474.5, "close_time": 1764719999999, "quote_volume": 203861.02305, "trades": 2057, "taker_buy_base": 84268.53, "taker_buy_quote": 119838.22736 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.468, "high": 1.501, "low": 1.436, "close": 1.487, "volume": 201302.41, "close_time": 1764806399999, "quote_volume": 294215.18549, "trades": 2974, "taker_buy_base": 88620.04, "taker_buy_quote": 129533.10391 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.489, "high": 1.498, "low": 1.405, "close": 1.426, "volume": 237683.69, "close_time": 1764892799999, "quote_volume": 346455.24203, "trades": 4651, "taker_buy_base": 127565.57, "taker_buy_quote": 185891.17642 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.426, "high": 1.431, "low": 1.287, "close": 1.296, "volume": 220119.0, "close_time": 1764979199999, "quote_volume": 294339.40443, "trades": 3374, "taker_buy_base": 114149.64, "taker_buy_quote": 153278.27872 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.292, "high": 1.292, "low": 1.236, "close": 1.244, "volume": 426408.99, "close_time": 1765065599999, "quote_volume": 532827.05292, "trades": 4653, "taker_buy_base": 306356.97, "taker_buy_quote": 383086.34246 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.243, "high": 1.247, "low": 1.188, "close": 1.2, "volume": 218361.24, "close_time": 1765151999999, "quote_volume": 268157.99576, "trades": 3533, "taker_buy_base": 105718.21, "taker_buy_quote": 129823.75257 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.197, "high": 1.238, "low": 1.187, "close": 1.208, "volume": 240621.64, "close_time": 1765238399999, "quote_volume": 292525.56994, "trades": 3752, "taker_buy_base": 111885.27, "taker_buy_quote": 135941.05464 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.208, "high": 1.328, "low": 1.192, "close": 1.288, "volume": 453136.12, "close_time": 1765324799999, "quote_volume": 567622.56922, "trades": 5666, "taker_buy_base": 221780.05, "taker_buy_quote": 277982.28549 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.287, "high": 1.299, "low": 1.231, "close": 1.234, "volume": 286400.1, "close_time": 1765411199999, "quote_volume": 364232.12606, "trades": 5317, "taker_buy_base": 126634.0, "taker_buy_quote": 160970.69104 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.233, "high": 1.236, "low": 1.166, "close": 1.221, "volume": 312563.82, "close_time": 1765497599999, "quote_volume": 373611.97929, "trades": 4489, "taker_buy_base": 136871.89, "taker_buy_quote": 163814.91315 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.223, "high": 1.267, "low": 1.159, "close": 1.177, "volume": 261609.51, "close_time": 1765583999999, "quote_volume": 319344.41172, "trades": 4800, "taker_buy_base": 112253.36, "taker_buy_quote": 136938.25569 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.178, "high": 1.183, "low": 1.122, "close": 1.142, "volume": 299511.79, "close_time": 1765670399999, "quote_volume": 343239.82435, "trades": 3812, "taker_buy_base": 151132.42, "taker_buy_quote": 173361.12291 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.141, "high": 1.157, "low": 1.097, "close": 1.113, "volume": 312777.36, "close_time": 1765756799999, "quote_volume": 350775.04206, "trades": 3949, "taker_buy_base": 136180.73, "taker_buy_quote": 152828.94411 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.115, "high": 1.265, "low": 1.097, "close": 1.139, "volume": 1170924.53, "close_time": 1765843199999, "quote_volume": 1357308.05455, "trades": 13524, "taker_buy_base": 569001.11, "taker_buy_quote": 659587.16253 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.14, "high": 1.181, "low": 1.08, "close": 1.177, "volume": 867073.05, "close_time": 1765929599999, "quote_volume": 978240.68574, "trades": 8635, "taker_buy_base": 338236.45, "taker_buy_quote": 380518.7554 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.176, "high": 1.25, "low": 1.157, "close": 1.171, "volume": 1052071.5, "close_time": 1766015999999, "quote_volume": 1250417.92662, "trades": 12044, "taker_buy_base": 466422.85, "taker_buy_quote": 554420.48469 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.171, "high": 1.208, "low": 1.105, "close": 1.134, "volume": 559985.6, "close_time": 1766102399999, "quote_volume": 641543.48546, "trades": 6048, "taker_buy_base": 204127.07, "taker_buy_quote": 235127.1448 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.135, "high": 1.232, "low": 1.124, "close": 1.217, "volume": 489151.63, "close_time": 1766188799999, "quote_volume": 583805.23532, "trades": 6919, "taker_buy_base": 218952.2, "taker_buy_quote": 261495.73222 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.217, "high": 1.245, "low": 1.199, "close": 1.214, "volume": 190515.33, "close_time": 1766275199999, "quote_volume": 232457.23633, "trades": 2428, "taker_buy_base": 93669.19, "taker_buy_quote": 114320.0503 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.215, "high": 1.23, "low": 1.187, "close": 1.229, "volume": 146824.0, "close_time": 1766361599999, "quote_volume": 178329.83743, "trades": 2005, "taker_buy_base": 60348.79, "taker_buy_quote": 73245.52678 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.229, "high": 1.253, "low": 1.195, "close": 1.206, "volume": 337362.34, "close_time": 1766447999999, "quote_volume": 414120.45804, "trades": 4775, "taker_buy_base": 168517.32, "taker_buy_quote": 206618.86584 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.206, "high": 1.215, "low": 1.164, "close": 1.185, "volume": 189963.72, "close_time": 1766534399999, "quote_volume": 225743.13274, "trades": 2437, "taker_buy_base": 116161.31, "taker_buy_quote": 138074.82623 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.188, "high": 1.188, "low": 1.128, "close": 1.162, "volume": 176135.27, "close_time": 1766620799999, "quote_volume": 203197.94407, "trades": 1965, "taker_buy_base": 92541.43, "taker_buy_quote": 106777.51131 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.161, "high": 1.163, "low": 1.116, "close": 1.12, "volume": 171150.5, "close_time": 1766707199999, "quote_volume": 196328.29671, "trades": 2024, "taker_buy_base": 94512.25, "taker_buy_quote": 108417.69458 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.122, "high": 1.254, "low": 1.12, "close": 1.173, "volume": 402077.55, "close_time": 1766793599999, "quote_volume": 484887.09435, "trades": 4261, "taker_buy_base": 201255.3, "taker_buy_quote": 242414.8081 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.176, "high": 1.193, "low": 1.169, "close": 1.187, "volume": 129881.95, "close_time": 1766879999999, "quote_volume": 153285.3636, "trades": 1448, "taker_buy_base": 63459.32, "taker_buy_quote": 74861.96591 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.187, "high": 1.19, "low": 1.165, "close": 1.172, "volume": 81135.67, "close_time": 1766966399999, "quote_volume": 95445.96532, "trades": 878, "taker_buy_base": 51360.95, "taker_buy_quote": 60409.68797 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.172, "high": 1.215, "low": 1.162, "close": 1.165, "volume": 233682.05, "close_time": 1767052799999, "quote_volume": 277337.66617, "trades": 2923, "taker_buy_base": 122603.83, "taker_buy_quote": 145433.30706 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.167, "high": 1.175, "low": 1.129, "close": 1.13, "volume": 193392.7, "close_time": 1767139199999, "quote_volume": 223676.19699, "trades": 2288, "taker_buy_base": 101855.82, "taker_buy_quote": 117721.24673 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.129, "high": 1.132, "low": 1.074, "close": 1.092, "volume": 268066.24, "close_time": 1767225599999, "quote_volume": 294678.29333, "trades": 3601, "taker_buy_base": 144496.91, "taker_buy_quote": 159065.60747 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.092, "high": 1.116, "low": 1.085, "close": 1.1, "volume": 164283.64, "close_time": 1767311999999, "quote_volume": 180654.50677, "trades": 2445, "taker_buy_base": 95951.76, "taker_buy_quote": 105498.14117 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.102, "high": 1.138, "low": 1.092, "close": 1.13, "volume": 317323.3, "close_time": 1767398399999, "quote_volume": 353177.75727, "trades": 3338, "taker_buy_base": 173550.98, "taker_buy_quote": 193190.45492 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.131, "high": 1.154, "low": 1.11, "close": 1.14, "volume": 189768.49, "close_time": 1767484799999, "quote_volume": 215011.26911, "trades": 1877, "taker_buy_base": 109167.3, "taker_buy_quote": 123749.92886 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.14, "high": 1.214, "low": 1.14, "close": 1.161, "volume": 257383.67, "close_time": 1767571199999, "quote_volume": 302093.53569, "trades": 2282, "taker_buy_base": 151499.1, "taker_buy_quote": 177764.82573 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.162, "high": 1.234, "low": 1.136, "close": 1.218, "volume": 362104.38, "close_time": 1767657599999, "quote_volume": 429778.6251, "trades": 3479, "taker_buy_base": 187802.65, "taker_buy_quote": 222775.52541 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.217, "high": 1.315, "low": 1.2, "close": 1.277, "volume": 454047.93, "close_time": 1767743999999, "quote_volume": 568376.17132, "trades": 4666, "taker_buy_base": 240064.91, "taker_buy_quote": 300122.23845 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.277, "high": 1.278, "low": 1.208, "close": 1.241, "volume": 265704.38, "close_time": 1767830399999, "quote_volume": 329585.74364, "trades": 3390, "taker_buy_base": 128807.5, "taker_buy_quote": 159646.04771 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.24, "high": 1.247, "low": 1.17, "close": 1.212, "volume": 341216.39, "close_time": 1767916799999, "quote_volume": 411250.29769, "trades": 4254, "taker_buy_base": 179377.91, "taker_buy_quote": 215971.27556 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.212, "high": 1.265, "low": 1.202, "close": 1.252, "volume": 351803.43, "close_time": 1768003199999, "quote_volume": 432037.27498, "trades": 4527, "taker_buy_base": 174094.54, "taker_buy_quote": 213892.18899 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.252, "high": 1.34, "low": 1.247, "close": 1.292, "volume": 305882.98, "close_time": 1768089599999, "quote_volume": 395126.06619, "trades": 3330, "taker_buy_base": 161141.05, "taker_buy_quote": 208347.66054 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.292, "high": 1.305, "low": 1.275, "close": 1.294, "volume": 117053.95, "close_time": 1768175999999, "quote_volume": 151199.09295, "trades": 1498, "taker_buy_base": 58514.54, "taker_buy_quote": 75609.93368 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.294, "high": 1.323, "low": 1.274, "close": 1.287, "volume": 224621.36, "close_time": 1768262399999, "quote_volume": 290697.48156, "trades": 3192, "taker_buy_base": 108030.23, "taker_buy_quote": 139837.78587 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.287, "high": 1.38, "low": 1.282, "close": 1.379, "volume": 369903.08, "close_time": 1768348799999, "quote_volume": 490959.22307, "trades": 4875, "taker_buy_base": 190369.75, "taker_buy_quote": 252478.04792 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.38, "high": 1.429, "low": 1.38, "close": 1.409, "volume": 282310.14, "close_time": 1768435199999, "quote_volume": 395747.45137, "trades": 3814, "taker_buy_base": 149478.58, "taker_buy_quote": 209700.28514 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.41, "high": 1.43, "low": 1.371, "close": 1.398, "volume": 325521.51, "close_time": 1768521599999, "quote_volume": 455758.35222, "trades": 4514, "taker_buy_base": 154714.69, "taker_buy_quote": 216894.47523 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.399, "high": 1.402, "low": 1.329, "close": 1.352, "volume": 234024.45, "close_time": 1768607999999, "quote_volume": 318953.26748, "trades": 3008, "taker_buy_base": 118417.55, "taker_buy_quote": 161384.04546 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.353, "high": 1.353, "low": 1.299, "close": 1.309, "volume": 125997.08, "close_time": 1768694399999, "quote_volume": 167029.23454, "trades": 1771, "taker_buy_base": 61093.71, "taker_buy_quote": 81158.17321 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.308, "high": 1.366, "low": 1.305, "close": 1.314, "volume": 165942.28, "close_time": 1768780799999, "quote_volume": 221057.85483, "trades": 2138, "taker_buy_base": 91319.45, "taker_buy_quote": 121621.1752 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.312, "high": 1.313, "low": 1.217, "close": 1.287, "volume": 305594.04, "close_time": 1768867199999, "quote_volume": 389192.76247, "trades": 3487, "taker_buy_base": 161079.07, "taker_buy_quote": 205157.93981 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.285, "high": 1.285, "low": 1.137, "close": 1.14, "volume": 439120.45, "close_time": 1768953599999, "quote_volume": 524175.94367, "trades": 5421, "taker_buy_base": 239903.19, "taker_buy_quote": 286841.08144 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.14, "high": 1.201, "low": 1.111, "close": 1.18, "volume": 379646.95, "close_time": 1769039999999, "quote_volume": 438486.02976, "trades": 4190, "taker_buy_base": 202516.85, "taker_buy_quote": 234129.13591 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.181, "high": 1.215, "low": 1.165, "close": 1.195, "volume": 284106.79, "close_time": 1769126399999, "quote_volume": 339317.61318, "trades": 3201, "taker_buy_base": 145660.15, "taker_buy_quote": 174199.3068 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.195, "high": 1.22, "low": 1.165, "close": 1.193, "volume": 224335.25, "close_time": 1769212799999, "quote_volume": 267918.37955, "trades": 2715, "taker_buy_base": 113531.4, "taker_buy_quote": 135692.87793 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.194, "high": 1.206, "low": 1.192, "close": 1.195, "volume": 68085.68, "close_time": 1769299199999, "quote_volume": 81481.33139, "trades": 832, "taker_buy_base": 32749.33, "taker_buy_quote": 39209.76496 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.195, "high": 1.204, "low": 1.116, "close": 1.146, "volume": 202130.65, "close_time": 1769385599999, "quote_volume": 235389.93418, "trades": 3090, "taker_buy_base": 90884.15, "taker_buy_quote": 105935.64673 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.145, "high": 1.262, "low": 1.145, "close": 1.244, "volume": 414751.59, "close_time": 1769471999999, "quote_volume": 510038.56549, "trades": 6538, "taker_buy_base": 212519.01, "taker_buy_quote": 261413.86679 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.244, "high": 1.25, "low": 1.193, "close": 1.194, "volume": 269360.81, "close_time": 1769558399999, "quote_volume": 329139.10998, "trades": 3879, "taker_buy_base": 152291.76, "taker_buy_quote": 186003.67176 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.195, "high": 1.232, "low": 1.19, "close": 1.207, "volume": 183089.64, "close_time": 1769644799999, "quote_volume": 221122.51879, "trades": 3095, "taker_buy_base": 95071.02, "taker_buy_quote": 114806.22144 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.208, "high": 1.22, "low": 1.167, "close": 1.201, "volume": 283914.12, "close_time": 1769731199999, "quote_volume": 340188.24618, "trades": 4914, "taker_buy_base": 144884.11, "taker_buy_quote": 173586.19537 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.204, "high": 1.225, "low": 1.186, "close": 1.206, "volume": 251471.85, "close_time": 1769817599999, "quote_volume": 301705.13063, "trades": 5328, "taker_buy_base": 133000.61, "taker_buy_quote": 159580.34116 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.207, "high": 1.219, "low": 1.047, "close": 1.138, "volume": 423956.17, "close_time": 1769903999999, "quote_volume": 480113.08086, "trades": 9269, "taker_buy_base": 203201.13, "taker_buy_quote": 230139.72819 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.137, "high": 1.157, "low": 1.08, "close": 1.106, "volume": 294201.76, "close_time": 1769990399999, "quote_volume": 329766.08396, "trades": 6131, "taker_buy_base": 136562.0, "taker_buy_quote": 153485.07668 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.11, "high": 1.296, "low": 1.07, "close": 1.235, "volume": 765041.99, "close_time": 1770076799999, "quote_volume": 912653.47275, "trades": 12899, "taker_buy_base": 370990.45, "taker_buy_quote": 443328.16671 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.236, "high": 1.303, "low": 1.167, "close": 1.254, "volume": 771976.26, "close_time": 1770163199999, "quote_volume": 975198.16028, "trades": 17850, "taker_buy_base": 297968.34, "taker_buy_quote": 376622.48665 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.254, "high": 1.357, "low": 1.194, "close": 1.195, "volume": 706070.6, "close_time": 1770249599999, "quote_volume": 905928.63158, "trades": 16517, "taker_buy_base": 337230.63, "taker_buy_quote": 432944.95298 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.196, "high": 1.203, "low": 1.017, "close": 1.023, "volume": 761641.73, "close_time": 1770335999999, "quote_volume": 854966.06939, "trades": 13805, "taker_buy_base": 334737.86, "taker_buy_quote": 376235.46303 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.026, "high": 1.24, "low": 0.9, "close": 1.191, "volume": 1050737.74, "close_time": 1770422399999, "quote_volume": 1166287.03707, "trades": 19209, "taker_buy_base": 515974.07, "taker_buy_quote": 573967.01814 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.186, "high": 1.2, "low": 1.137, "close": 1.174, "volume": 391186.27, "close_time": 1770508799999, "quote_volume": 454840.18296, "trades": 5470, "taker_buy_base": 204805.23, "taker_buy_quote": 238148.50514 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.175, "high": 1.194, "low": 1.147, "close": 1.156, "volume": 178576.68, "close_time": 1770595199999, "quote_volume": 208398.44888, "trades": 2682, "taker_buy_base": 91602.93, "taker_buy_quote": 106933.85571 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.157, "high": 1.169, "low": 1.099, "close": 1.156, "volume": 281022.48, "close_time": 1770681599999, "quote_volume": 319768.03864, "trades": 3588, "taker_buy_base": 134840.93, "taker_buy_quote": 153539.88968 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.158, "high": 1.165, "low": 1.109, "close": 1.145, "volume": 222260.4, "close_time": 1770767999999, "quote_volume": 253127.27095, "trades": 3228, "taker_buy_base": 105407.14, "taker_buy_quote": 120163.33286 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.144, "high": 1.146, "low": 1.07, "close": 1.079, "volume": 264345.48, "close_time": 1770854399999, "quote_volume": 290289.07222, "trades": 4041, "taker_buy_base": 136861.1, "taker_buy_quote": 150389.90533 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.081, "high": 1.122, "low": 1.071, "close": 1.109, "volume": 242737.68, "close_time": 1770940799999, "quote_volume": 266611.43587, "trades": 3838, "taker_buy_base": 118528.0, "taker_buy_quote": 130191.92812 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.108, "high": 1.227, "low": 1.095, "close": 1.185, "volume": 410390.22, "close_time": 1771027199999, "quote_volume": 476238.14061, "trades": 4950, "taker_buy_base": 216982.44, "taker_buy_quote": 251475.02406 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.185, "high": 1.402, "low": 1.185, "close": 1.401, "volume": 1312269.51, "close_time": 1771113599999, "quote_volume": 1694293.77563, "trades": 15211, "taker_buy_base": 648309.15, "taker_buy_quote": 836492.32355 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.399, "high": 1.443, "low": 1.281, "close": 1.332, "volume": 629807.73, "close_time": 1771199999999, "quote_volume": 871523.47366, "trades": 9024, "taker_buy_base": 305269.78, "taker_buy_quote": 421535.22733 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.333, "high": 1.45, "low": 1.329, "close": 1.372, "volume": 608887.97, "close_time": 1771286399999, "quote_volume": 843208.95577, "trades": 9437, "taker_buy_base": 314006.59, "taker_buy_quote": 434569.09791 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.365, "high": 1.516, "low": 1.353, "close": 1.507, "volume": 465613.89, "close_time": 1771372799999, "quote_volume": 663241.81905, "trades": 7298, "taker_buy_base": 218610.45, "taker_buy_quote": 312565.07516 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.505, "high": 1.533, "low": 1.425, "close": 1.46, "volume": 394680.06, "close_time": 1771459199999, "quote_volume": 583855.44668, "trades": 6339, "taker_buy_base": 159565.3, "taker_buy_quote": 236165.98962 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.461, "high": 1.476, "low": 1.348, "close": 1.381, "volume": 188465.62, "close_time": 1771545599999, "quote_volume": 266049.73294, "trades": 3104, "taker_buy_base": 105299.75, "taker_buy_quote": 148707.15975 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.382, "high": 1.668, "low": 1.381, "close": 1.577, "volume": 702907.53, "close_time": 1771631999999, "quote_volume": 1072975.37328, "trades": 8477, "taker_buy_base": 345658.83, "taker_buy_quote": 527821.36808 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.58, "high": 1.654, "low": 1.553, "close": 1.617, "volume": 358797.45, "close_time": 1771718399999, "quote_volume": 577296.0499, "trades": 4809, "taker_buy_base": 162606.01, "taker_buy_quote": 261278.47697 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.619, "high": 1.658, "low": 1.552, "close": 1.601, "volume": 239820.79, "close_time": 1771804799999, "quote_volume": 386574.84949, "trades": 3507, "taker_buy_base": 117139.85, "taker_buy_quote": 188551.15734 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.605, "high": 1.663, "low": 1.509, "close": 1.57, "volume": 494089.6, "close_time": 1771891199999, "quote_volume": 787691.97945, "trades": 5989, "taker_buy_base": 198104.08, "taker_buy_quote": 316056.96296 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.571, "high": 1.774, "low": 1.527, "close": 1.743, "volume": 492451.61, "close_time": 1771977599999, "quote_volume": 794138.99841, "trades": 6661, "taker_buy_base": 274077.3, "taker_buy_quote": 441174.71824 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.737, "high": 1.964, "low": 1.703, "close": 1.829, "volume": 1142303.22, "close_time": 1772063999999, "quote_volume": 2097991.94982, "trades": 15460, "taker_buy_base": 543170.36, "taker_buy_quote": 997751.8203 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.834, "high": 1.923, "low": 1.804, "close": 1.856, "volume": 664874.63, "close_time": 1772150399999, "quote_volume": 1236670.92667, "trades": 9479, "taker_buy_base": 323863.5, "taker_buy_quote": 602160.27703 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.857, "high": 1.897, "low": 1.758, "close": 1.833, "volume": 447709.07, "close_time": 1772236799999, "quote_volume": 815996.03385, "trades": 6908, "taker_buy_base": 241268.39, "taker_buy_quote": 439536.61485 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.834, "high": 1.837, "low": 1.7, "close": 1.764, "volume": 474522.81, "close_time": 1772323199999, "quote_volume": 836886.07779, "trades": 7486, "taker_buy_base": 246791.41, "taker_buy_quote": 435705.17584 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.766, "high": 1.823, "low": 1.674, "close": 1.743, "volume": 470872.11, "close_time": 1772409599999, "quote_volume": 814621.12959, "trades": 6374, "taker_buy_base": 236705.46, "taker_buy_quote": 409993.43002 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.743, "high": 1.98, "low": 1.727, "close": 1.926, "volume": 553570.65, "close_time": 1772495999999, "quote_volume": 1028851.76658, "trades": 6556, "taker_buy_base": 272335.7, "taker_buy_quote": 506881.38859 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.923, "high": 2.014, "low": 1.85, "close": 1.956, "volume": 675479.31, "close_time": 1772582399999, "quote_volume": 1308016.41085, "trades": 7434, "taker_buy_base": 330372.96, "taker_buy_quote": 639243.48933 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.952, "high": 1.986, "low": 1.857, "close": 1.87, "volume": 406565.05, "close_time": 1772668799999, "quote_volume": 786878.99693, "trades": 6808, "taker_buy_base": 223467.62, "taker_buy_quote": 432647.76608 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.873, "high": 1.991, "low": 1.86, "close": 1.94, "volume": 278569.76, "close_time": 1772755199999, "quote_volume": 536980.63379, "trades": 4376, "taker_buy_base": 134986.11, "taker_buy_quote": 260105.46338 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.94, "high": 1.97, "low": 1.767, "close": 1.795, "volume": 250110.24, "close_time": 1772841599999, "quote_volume": 465334.10427, "trades": 4060, "taker_buy_base": 127963.97, "taker_buy_quote": 237756.07784 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.793, "high": 1.854, "low": 1.766, "close": 1.826, "volume": 208809.57, "close_time": 1772927999999, "quote_volume": 378199.35942, "trades": 2892, "taker_buy_base": 112028.9, "taker_buy_quote": 202785.5613 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.824, "high": 1.938, "low": 1.818, "close": 1.864, "volume": 256552.15, "close_time": 1773014399999, "quote_volume": 481883.77352, "trades": 3777, "taker_buy_base": 107338.91, "taker_buy_quote": 201716.60902 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.867, "high": 1.966, "low": 1.855, "close": 1.901, "volume": 366426.85, "close_time": 1773100799999, "quote_volume": 703563.96845, "trades": 4741, "taker_buy_base": 184792.48, "taker_buy_quote": 354853.69457 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.904, "high": 2.092, "low": 1.898, "close": 1.953, "volume": 642633.94, "close_time": 1773187199999, "quote_volume": 1281983.68747, "trades": 8693, "taker_buy_base": 339915.8, "taker_buy_quote": 677196.36864 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.954, "high": 2.003, "low": 1.92, "close": 1.925, "volume": 245712.76, "close_time": 1773273599999, "quote_volume": 482068.18585, "trades": 4380, "taker_buy_base": 135780.23, "taker_buy_quote": 266195.92629 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.925, "high": 1.999, "low": 1.894, "close": 1.983, "volume": 259176.66, "close_time": 1773359999999, "quote_volume": 506379.12903, "trades": 4658, "taker_buy_base": 142428.78, "taker_buy_quote": 278492.84393 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.983, "high": 2.017, "low": 1.835, "close": 1.864, "volume": 308235.81, "close_time": 1773446399999, "quote_volume": 592778.97767, "trades": 4458, "taker_buy_base": 180331.96, "taker_buy_quote": 347152.64753 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.863, "high": 1.898, "low": 1.828, "close": 1.895, "volume": 154786.9, "close_time": 1773532799999, "quote_volume": 287345.43031, "trades": 2201, "taker_buy_base": 88452.67, "taker_buy_quote": 164103.6078 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.894, "high": 1.957, "low": 1.838, "close": 1.926, "volume": 228350.61, "close_time": 1773619199999, "quote_volume": 431806.5762, "trades": 2855, "taker_buy_base": 121792.68, "taker_buy_quote": 230440.16704 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.932, "high": 1.955, "low": 1.818, "close": 1.825, "volume": 335210.58, "close_time": 1773705599999, "quote_volume": 635095.57352, "trades": 4525, "taker_buy_base": 211707.68, "taker_buy_quote": 401324.89019 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.819, "high": 1.838, "low": 1.725, "close": 1.805, "volume": 343694.71, "close_time": 1773791999999, "quote_volume": 613755.15927, "trades": 4874, "taker_buy_base": 174892.13, "taker_buy_quote": 312300.68001 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.807, "high": 1.861, "low": 1.728, "close": 1.743, "volume": 319916.41, "close_time": 1773878399999, "quote_volume": 576503.36875, "trades": 4117, "taker_buy_base": 157476.69, "taker_buy_quote": 283337.60052 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.74, "high": 1.783, "low": 1.656, "close": 1.749, "volume": 312671.62, "close_time": 1773964799999, "quote_volume": 537539.60901, "trades": 4129, "taker_buy_base": 148435.44, "taker_buy_quote": 255010.16076 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.75, "high": 1.778, "low": 1.708, "close": 1.77, "volume": 156073.3, "close_time": 1774051199999, "quote_volume": 273455.92251, "trades": 2259, "taker_buy_base": 69933.77, "taker_buy_quote": 122400.26978 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.771, "high": 1.808, "low": 1.748, "close": 1.752, "volume": 100676.05, "close_time": 1774137599999, "quote_volume": 179362.88908, "trades": 1448, "taker_buy_base": 50405.43, "taker_buy_quote": 89738.74102 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.749, "high": 1.761, "low": 1.657, "close": 1.667, "volume": 178607.12, "close_time": 1774223999999, "quote_volume": 304157.8149, "trades": 2309, "taker_buy_base": 83439.66, "taker_buy_quote": 142530.50469 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.668, "high": 1.775, "low": 1.629, "close": 1.699, "volume": 246858.41, "close_time": 1774310399999, "quote_volume": 418669.13396, "trades": 2954, "taker_buy_base": 136502.23, "taker_buy_quote": 231484.41855 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.697, "high": 1.769, "low": 1.652, "close": 1.754, "volume": 156994.55, "close_time": 1774396799999, "quote_volume": 266400.40246, "trades": 1834, "taker_buy_base": 81219.83, "taker_buy_quote": 137780.1882 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.756, "high": 1.775, "low": 1.707, "close": 1.71, "volume": 134406.24, "close_time": 1774483199999, "quote_volume": 233312.46867, "trades": 1744, "taker_buy_base": 72123.29, "taker_buy_quote": 125098.8372 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.707, "high": 1.707, "low": 1.549, "close": 1.558, "volume": 184800.9, "close_time": 1774569599999, "quote_volume": 299226.0364, "trades": 2052, "taker_buy_base": 105411.47, "taker_buy_quote": 170380.96074 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.56, "high": 1.6, "low": 1.474, "close": 1.488, "volume": 250969.38, "close_time": 1774655999999, "quote_volume": 384721.97777, "trades": 2406, "taker_buy_base": 135519.09, "taker_buy_quote": 207595.42567 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.491, "high": 1.543, "low": 1.474, "close": 1.489, "volume": 75484.7, "close_time": 1774742399999, "quote_volume": 113823.12678, "trades": 1177, "taker_buy_base": 38816.6, "taker_buy_quote": 58500.00624 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.499, "high": 1.506, "low": 1.449, "close": 1.475, "volume": 36705.47, "close_time": 1774828799999, "quote_volume": 54372.62069, "trades": 589, "taker_buy_base": 15933.72, "taker_buy_quote": 23565.69425 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.474, "high": 1.574, "low": 1.468, "close": 1.469, "volume": 118908.66, "close_time": 1774915199999, "quote_volume": 181315.51911, "trades": 1799, "taker_buy_base": 68251.25, "taker_buy_quote": 104219.92544 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.47, "high": 1.541, "low": 1.45, "close": 1.535, "volume": 111629.07, "close_time": 1775001599999, "quote_volume": 166913.65093, "trades": 1310, "taker_buy_base": 74913.47, "taker_buy_quote": 112181.52017 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.539, "high": 1.699, "low": 1.525, "close": 1.528, "volume": 237552.63, "close_time": 1775087999999, "quote_volume": 380965.67681, "trades": 2761, "taker_buy_base": 112078.03, "taker_buy_quote": 179409.73906 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.529, "high": 1.554, "low": 1.472, "close": 1.504, "volume": 158926.6, "close_time": 1775174399999, "quote_volume": 239630.46437, "trades": 1832, "taker_buy_base": 86919.75, "taker_buy_quote": 130947.79544 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.506, "high": 1.518, "low": 1.481, "close": 1.501, "volume": 79238.73, "close_time": 1775260799999, "quote_volume": 118750.30172, "trades": 1502, "taker_buy_base": 42310.07, "taker_buy_quote": 63376.53592 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.501, "high": 1.508, "low": 1.466, "close": 1.482, "volume": 70736.16, "close_time": 1775347199999, "quote_volume": 104762.46542, "trades": 1668, "taker_buy_base": 38692.71, "taker_buy_quote": 57244.46021 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.482, "high": 1.507, "low": 1.431, "close": 1.495, "volume": 76023.08, "close_time": 1775433599999, "quote_volume": 111108.52887, "trades": 1395, "taker_buy_base": 33601.19, "taker_buy_quote": 49073.8817 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.506, "high": 1.635, "low": 1.5, "close": 1.574, "volume": 244836.24, "close_time": 1775519999999, "quote_volume": 385495.06072, "trades": 3379, "taker_buy_base": 125202.78, "taker_buy_quote": 197261.21721 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.579, "high": 1.762, "low": 1.565, "close": 1.746, "volume": 332356.14, "close_time": 1775606399999, "quote_volume": 544297.24587, "trades": 4168, "taker_buy_base": 175089.11, "taker_buy_quote": 286864.25797 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.79, "low": 1.69, "close": 1.698, "volume": 194580.42, "close_time": 1775692799999, "quote_volume": 337576.47117, "trades": 2890, "taker_buy_base": 106232.39, "taker_buy_quote": 183733.84645 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.701, "high": 1.899, "low": 1.68, "close": 1.839, "volume": 264509.91, "close_time": 1775779199999, "quote_volume": 478247.43708, "trades": 3888, "taker_buy_base": 137412.13, "taker_buy_quote": 247963.33002 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.842, "high": 1.908, "low": 1.774, "close": 1.832, "volume": 264572.44, "close_time": 1775865599999, "quote_volume": 488601.26625, "trades": 3484, "taker_buy_base": 136856.69, "taker_buy_quote": 252691.39159 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 1.823, "high": 1.823, "low": 1.75, "close": 1.769, "volume": 98796.44, "close_time": 1775951999999, "quote_volume": 175569.92414, "trades": 1215, "taker_buy_base": 55489.04, "taker_buy_quote": 98611.74521 } ] } }, "last_update": "2026-04-11T16:35:29.303182" }