{ "symbol": "MORPHOUSDT", "fetched_at": "2026-04-10T08:57:39.607449", "intervals": { "1h": { "count": 4321, "start_date": "2025-10-12T08:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.728, "high": 1.751, "low": 1.711, "close": 1.736, "volume": 473987.64, "close_time": 1760259599999, "quote_volume": 820519.5174, "trades": 8827, "taker_buy_base": 168411.34, "taker_buy_quote": 291581.53808 }, { "timestamp": 1760259600000, "datetime": "2025-10-12T09:00:00", "open": 1.736, "high": 1.787, "low": 1.731, "close": 1.786, "volume": 597457.42, "close_time": 1760263199999, "quote_volume": 1052516.97675, "trades": 11639, "taker_buy_base": 244262.06, "taker_buy_quote": 430208.19335 }, { "timestamp": 1760263200000, "datetime": "2025-10-12T10:00:00", "open": 1.786, "high": 1.797, "low": 1.75, "close": 1.786, "volume": 418671.1, "close_time": 1760266799999, "quote_volume": 742901.89667, "trades": 7805, "taker_buy_base": 146116.34, "taker_buy_quote": 259613.47637 }, { "timestamp": 1760266800000, "datetime": "2025-10-12T11:00:00", "open": 1.787, "high": 1.839, "low": 1.784, "close": 1.831, "volume": 565390.76, "close_time": 1760270399999, "quote_volume": 1026587.77218, "trades": 10539, "taker_buy_base": 245028.49, "taker_buy_quote": 445023.44038 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.831, "high": 1.856, "low": 1.789, "close": 1.811, "volume": 723500.71, "close_time": 1760273999999, "quote_volume": 1318553.11091, "trades": 12576, "taker_buy_base": 262216.86, "taker_buy_quote": 478213.31419 }, { "timestamp": 1760274000000, "datetime": "2025-10-12T13:00:00", "open": 1.812, "high": 1.881, "low": 1.798, "close": 1.84, "volume": 765797.92, "close_time": 1760277599999, "quote_volume": 1407587.21496, "trades": 13358, "taker_buy_base": 296500.7, "taker_buy_quote": 545382.80995 }, { "timestamp": 1760277600000, "datetime": "2025-10-12T14:00:00", "open": 1.841, "high": 1.995, "low": 1.826, "close": 1.961, "volume": 1387880.68, "close_time": 1760281199999, "quote_volume": 2653480.43174, "trades": 22244, "taker_buy_base": 623226.92, "taker_buy_quote": 1192655.43475 }, { "timestamp": 1760281200000, "datetime": "2025-10-12T15:00:00", "open": 1.961, "high": 2.01, "low": 1.927, "close": 1.982, "volume": 1314715.33, "close_time": 1760284799999, "quote_volume": 2588695.18891, "trades": 19155, "taker_buy_base": 618736.03, "taker_buy_quote": 1220355.01134 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.983, "high": 2.046, "low": 1.968, "close": 1.993, "volume": 1540222.58, "close_time": 1760288399999, "quote_volume": 3078407.98436, "trades": 21331, "taker_buy_base": 841315.47, "taker_buy_quote": 1683195.82226 }, { "timestamp": 1760288400000, "datetime": "2025-10-12T17:00:00", "open": 1.995, "high": 2.012, "low": 1.956, "close": 1.972, "volume": 629374.54, "close_time": 1760291999999, "quote_volume": 1252032.05786, "trades": 9272, "taker_buy_base": 323994.5, "taker_buy_quote": 645336.7421 }, { "timestamp": 1760292000000, "datetime": "2025-10-12T18:00:00", "open": 1.972, "high": 1.99, "low": 1.944, "close": 1.983, "volume": 499640.2, "close_time": 1760295599999, "quote_volume": 981425.50103, "trades": 8099, "taker_buy_base": 254643.22, "taker_buy_quote": 500230.2958 }, { "timestamp": 1760295600000, "datetime": "2025-10-12T19:00:00", "open": 1.984, "high": 2.0, "low": 1.976, "close": 1.984, "volume": 301568.97, "close_time": 1760299199999, "quote_volume": 599749.51127, "trades": 5855, "taker_buy_base": 133023.53, "taker_buy_quote": 264591.85977 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.985, "high": 2.0, "low": 1.976, "close": 1.98, "volume": 171393.53, "close_time": 1760302799999, "quote_volume": 341150.94644, "trades": 3770, "taker_buy_base": 72904.98, "taker_buy_quote": 145138.68125 }, { "timestamp": 1760302800000, "datetime": "2025-10-12T21:00:00", "open": 1.98, "high": 2.019, "low": 1.971, "close": 1.978, "volume": 285248.88, "close_time": 1760306399999, "quote_volume": 569069.33093, "trades": 4961, "taker_buy_base": 150504.84, "taker_buy_quote": 300646.44439 }, { "timestamp": 1760306400000, "datetime": "2025-10-12T22:00:00", "open": 1.978, "high": 1.99, "low": 1.949, "close": 1.976, "volume": 260435.64, "close_time": 1760309999999, "quote_volume": 513371.31276, "trades": 5676, "taker_buy_base": 91782.42, "taker_buy_quote": 181074.39841 }, { "timestamp": 1760310000000, "datetime": "2025-10-12T23:00:00", "open": 1.977, "high": 1.978, "low": 1.947, "close": 1.967, "volume": 202562.25, "close_time": 1760313599999, "quote_volume": 398062.28453, "trades": 5491, "taker_buy_base": 84468.86, "taker_buy_quote": 165982.94344 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.967, "high": 1.979, "low": 1.92, "close": 1.929, "volume": 213206.78, "close_time": 1760317199999, "quote_volume": 415485.86827, "trades": 4647, "taker_buy_base": 80360.27, "taker_buy_quote": 156723.32356 }, { "timestamp": 1760317200000, "datetime": "2025-10-13T01:00:00", "open": 1.928, "high": 1.977, "low": 1.917, "close": 1.976, "volume": 154467.35, "close_time": 1760320799999, "quote_volume": 301614.79801, "trades": 3739, "taker_buy_base": 65475.13, "taker_buy_quote": 127876.62846 }, { "timestamp": 1760320800000, "datetime": "2025-10-13T02:00:00", "open": 1.977, "high": 2.004, "low": 1.956, "close": 1.987, "volume": 212715.0, "close_time": 1760324399999, "quote_volume": 422306.96433, "trades": 3906, "taker_buy_base": 109181.83, "taker_buy_quote": 216934.81628 }, { "timestamp": 1760324400000, "datetime": "2025-10-13T03:00:00", "open": 1.988, "high": 1.999, "low": 1.972, "close": 1.986, "volume": 203950.17, "close_time": 1760327999999, "quote_volume": 404896.41732, "trades": 3069, "taker_buy_base": 79265.57, "taker_buy_quote": 157429.58994 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.986, "high": 1.993, "low": 1.95, "close": 1.984, "volume": 243840.96, "close_time": 1760331599999, "quote_volume": 479660.35594, "trades": 5315, "taker_buy_base": 97674.21, "taker_buy_quote": 192239.84903 }, { "timestamp": 1760331600000, "datetime": "2025-10-13T05:00:00", "open": 1.985, "high": 2.006, "low": 1.976, "close": 1.984, "volume": 296867.95, "close_time": 1760335199999, "quote_volume": 591237.71372, "trades": 5663, "taker_buy_base": 136424.34, "taker_buy_quote": 271721.90341 }, { "timestamp": 1760335200000, "datetime": "2025-10-13T06:00:00", "open": 1.985, "high": 2.003, "low": 1.98, "close": 1.989, "volume": 344600.77, "close_time": 1760338799999, "quote_volume": 686580.37292, "trades": 7220, "taker_buy_base": 162713.52, "taker_buy_quote": 324343.98854 }, { "timestamp": 1760338800000, "datetime": "2025-10-13T07:00:00", "open": 1.988, "high": 2.006, "low": 1.969, "close": 1.987, "volume": 372868.61, "close_time": 1760342399999, "quote_volume": 741731.04291, "trades": 6662, "taker_buy_base": 145124.28, "taker_buy_quote": 288787.41743 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.987, "high": 2.012, "low": 1.983, "close": 2.005, "volume": 413385.43, "close_time": 1760345999999, "quote_volume": 826337.20931, "trades": 6953, "taker_buy_base": 233310.89, "taker_buy_quote": 466657.81428 }, { "timestamp": 1760346000000, "datetime": "2025-10-13T09:00:00", "open": 2.005, "high": 2.013, "low": 1.979, "close": 1.991, "volume": 328088.85, "close_time": 1760349599999, "quote_volume": 654918.0789, "trades": 7373, "taker_buy_base": 165626.08, "taker_buy_quote": 330742.8998 }, { "timestamp": 1760349600000, "datetime": "2025-10-13T10:00:00", "open": 1.99, "high": 2.006, "low": 1.981, "close": 2.005, "volume": 285989.36, "close_time": 1760353199999, "quote_volume": 571088.38435, "trades": 6981, "taker_buy_base": 140576.29, "taker_buy_quote": 280835.50292 }, { "timestamp": 1760353200000, "datetime": "2025-10-13T11:00:00", "open": 2.005, "high": 2.017, "low": 1.919, "close": 1.946, "volume": 706060.03, "close_time": 1760356799999, "quote_volume": 1391917.64725, "trades": 11272, "taker_buy_base": 321703.76, "taker_buy_quote": 635237.60056 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.946, "high": 1.968, "low": 1.928, "close": 1.952, "volume": 283869.46, "close_time": 1760360399999, "quote_volume": 553245.95656, "trades": 5839, "taker_buy_base": 119928.51, "taker_buy_quote": 233758.11791 }, { "timestamp": 1760360400000, "datetime": "2025-10-13T13:00:00", "open": 1.952, "high": 2.014, "low": 1.951, "close": 1.994, "volume": 608169.89, "close_time": 1760363999999, "quote_volume": 1209439.33639, "trades": 10064, "taker_buy_base": 314768.43, "taker_buy_quote": 627012.10018 }, { "timestamp": 1760364000000, "datetime": "2025-10-13T14:00:00", "open": 1.993, "high": 2.005, "low": 1.938, "close": 1.949, "volume": 530809.7, "close_time": 1760367599999, "quote_volume": 1046444.04563, "trades": 8870, "taker_buy_base": 265582.02, "taker_buy_quote": 524463.89114 }, { "timestamp": 1760367600000, "datetime": "2025-10-13T15:00:00", "open": 1.95, "high": 1.998, "low": 1.944, "close": 1.986, "volume": 428375.37, "close_time": 1760371199999, "quote_volume": 848346.93666, "trades": 8350, "taker_buy_base": 201746.51, "taker_buy_quote": 399542.11167 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.987, "high": 1.996, "low": 1.953, "close": 1.973, "volume": 361097.23, "close_time": 1760374799999, "quote_volume": 713761.85457, "trades": 6751, "taker_buy_base": 158271.55, "taker_buy_quote": 313148.16268 }, { "timestamp": 1760374800000, "datetime": "2025-10-13T17:00:00", "open": 1.972, "high": 2.01, "low": 1.972, "close": 2.009, "volume": 186097.61, "close_time": 1760378399999, "quote_volume": 369550.85638, "trades": 4186, "taker_buy_base": 82288.16, "taker_buy_quote": 163454.27347 }, { "timestamp": 1760378400000, "datetime": "2025-10-13T18:00:00", "open": 2.008, "high": 2.014, "low": 1.986, "close": 1.995, "volume": 195486.45, "close_time": 1760381999999, "quote_volume": 390911.00579, "trades": 3583, "taker_buy_base": 114952.14, "taker_buy_quote": 229975.67473 }, { "timestamp": 1760382000000, "datetime": "2025-10-13T19:00:00", "open": 1.996, "high": 2.01, "low": 1.988, "close": 1.994, "volume": 227025.25, "close_time": 1760385599999, "quote_volume": 454055.85245, "trades": 2817, "taker_buy_base": 144491.25, "taker_buy_quote": 289115.53715 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.995, "high": 2.002, "low": 1.99, "close": 1.998, "volume": 156545.72, "close_time": 1760389199999, "quote_volume": 312618.59698, "trades": 2278, "taker_buy_base": 97313.32, "taker_buy_quote": 194374.293 }, { "timestamp": 1760389200000, "datetime": "2025-10-13T21:00:00", "open": 1.997, "high": 1.999, "low": 1.979, "close": 1.981, "volume": 97436.77, "close_time": 1760392799999, "quote_volume": 193733.4475, "trades": 1343, "taker_buy_base": 55742.62, "taker_buy_quote": 110833.91762 }, { "timestamp": 1760392800000, "datetime": "2025-10-13T22:00:00", "open": 1.981, "high": 1.986, "low": 1.954, "close": 1.97, "volume": 150868.94, "close_time": 1760396399999, "quote_volume": 296884.09557, "trades": 2684, "taker_buy_base": 63118.35, "taker_buy_quote": 124354.01351 }, { "timestamp": 1760396400000, "datetime": "2025-10-13T23:00:00", "open": 1.969, "high": 1.989, "low": 1.964, "close": 1.982, "volume": 145010.51, "close_time": 1760399999999, "quote_volume": 287059.70757, "trades": 3061, "taker_buy_base": 60290.19, "taker_buy_quote": 119343.46527 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.983, "high": 1.999, "low": 1.98, "close": 1.984, "volume": 186531.17, "close_time": 1760403599999, "quote_volume": 371471.29689, "trades": 3146, "taker_buy_base": 93790.76, "taker_buy_quote": 186844.96027 }, { "timestamp": 1760403600000, "datetime": "2025-10-14T01:00:00", "open": 1.984, "high": 1.997, "low": 1.972, "close": 1.978, "volume": 95548.7, "close_time": 1760407199999, "quote_volume": 189732.14202, "trades": 2225, "taker_buy_base": 37274.5, "taker_buy_quote": 73989.63924 }, { "timestamp": 1760407200000, "datetime": "2025-10-14T02:00:00", "open": 1.978, "high": 1.979, "low": 1.943, "close": 1.945, "volume": 177320.23, "close_time": 1760410799999, "quote_volume": 347774.75791, "trades": 2874, "taker_buy_base": 98284.24, "taker_buy_quote": 192895.7237 }, { "timestamp": 1760410800000, "datetime": "2025-10-14T03:00:00", "open": 1.946, "high": 1.953, "low": 1.921, "close": 1.923, "volume": 163334.69, "close_time": 1760414399999, "quote_volume": 315963.62752, "trades": 4013, "taker_buy_base": 61611.5, "taker_buy_quote": 119327.17524 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.924, "high": 1.931, "low": 1.868, "close": 1.88, "volume": 320968.57, "close_time": 1760417999999, "quote_volume": 609411.94138, "trades": 6605, "taker_buy_base": 123874.72, "taker_buy_quote": 235112.22856 }, { "timestamp": 1760418000000, "datetime": "2025-10-14T05:00:00", "open": 1.88, "high": 1.895, "low": 1.834, "close": 1.838, "volume": 325507.53, "close_time": 1760421599999, "quote_volume": 605075.81056, "trades": 8592, "taker_buy_base": 172637.47, "taker_buy_quote": 320824.1677 }, { "timestamp": 1760421600000, "datetime": "2025-10-14T06:00:00", "open": 1.837, "high": 1.841, "low": 1.766, "close": 1.802, "volume": 520043.12, "close_time": 1760425199999, "quote_volume": 940758.69479, "trades": 12332, "taker_buy_base": 247984.76, "taker_buy_quote": 448412.97594 }, { "timestamp": 1760425200000, "datetime": "2025-10-14T07:00:00", "open": 1.802, "high": 1.817, "low": 1.76, "close": 1.775, "volume": 601364.15, "close_time": 1760428799999, "quote_volume": 1075952.2042, "trades": 13352, "taker_buy_base": 267655.92, "taker_buy_quote": 479183.70465 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.774, "high": 1.808, "low": 1.756, "close": 1.794, "volume": 508428.05, "close_time": 1760432399999, "quote_volume": 905657.20919, "trades": 10946, "taker_buy_base": 269180.33, "taker_buy_quote": 479425.3046 }, { "timestamp": 1760432400000, "datetime": "2025-10-14T09:00:00", "open": 1.795, "high": 1.81, "low": 1.784, "close": 1.797, "volume": 394643.8, "close_time": 1760435999999, "quote_volume": 710277.22851, "trades": 7810, "taker_buy_base": 188029.27, "taker_buy_quote": 338523.39954 }, { "timestamp": 1760436000000, "datetime": "2025-10-14T10:00:00", "open": 1.797, "high": 1.797, "low": 1.745, "close": 1.781, "volume": 410237.74, "close_time": 1760439599999, "quote_volume": 728269.45995, "trades": 8357, "taker_buy_base": 189635.25, "taker_buy_quote": 336328.85868 }, { "timestamp": 1760439600000, "datetime": "2025-10-14T11:00:00", "open": 1.781, "high": 1.812, "low": 1.779, "close": 1.802, "volume": 190822.37, "close_time": 1760443199999, "quote_volume": 343318.45367, "trades": 5435, "taker_buy_base": 91440.65, "taker_buy_quote": 164537.50459 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.801, "high": 1.807, "low": 1.784, "close": 1.797, "volume": 196386.89, "close_time": 1760446799999, "quote_volume": 352473.01881, "trades": 4818, "taker_buy_base": 87519.78, "taker_buy_quote": 157089.38877 }, { "timestamp": 1760446800000, "datetime": "2025-10-14T13:00:00", "open": 1.797, "high": 1.821, "low": 1.778, "close": 1.804, "volume": 327346.6, "close_time": 1760450399999, "quote_volume": 589731.3622, "trades": 8112, "taker_buy_base": 153055.86, "taker_buy_quote": 275901.62479 }, { "timestamp": 1760450400000, "datetime": "2025-10-14T14:00:00", "open": 1.803, "high": 1.853, "low": 1.792, "close": 1.822, "volume": 354182.69, "close_time": 1760453999999, "quote_volume": 645582.21358, "trades": 6981, "taker_buy_base": 176881.35, "taker_buy_quote": 322427.21463 }, { "timestamp": 1760454000000, "datetime": "2025-10-14T15:00:00", "open": 1.823, "high": 1.898, "low": 1.814, "close": 1.896, "volume": 242047.29, "close_time": 1760457599999, "quote_volume": 447166.09788, "trades": 5351, "taker_buy_base": 114437.17, "taker_buy_quote": 211184.07081 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.897, "high": 1.927, "low": 1.876, "close": 1.896, "volume": 352470.39, "close_time": 1760461199999, "quote_volume": 670811.94679, "trades": 8570, "taker_buy_base": 177692.41, "taker_buy_quote": 338374.47017 }, { "timestamp": 1760461200000, "datetime": "2025-10-14T17:00:00", "open": 1.897, "high": 1.928, "low": 1.866, "close": 1.914, "volume": 346185.04, "close_time": 1760464799999, "quote_volume": 659656.32506, "trades": 7880, "taker_buy_base": 154531.96, "taker_buy_quote": 294593.84354 }, { "timestamp": 1760464800000, "datetime": "2025-10-14T18:00:00", "open": 1.914, "high": 1.941, "low": 1.909, "close": 1.921, "volume": 168028.75, "close_time": 1760468399999, "quote_volume": 323336.9974, "trades": 4429, "taker_buy_base": 71786.01, "taker_buy_quote": 138127.91335 }, { "timestamp": 1760468400000, "datetime": "2025-10-14T19:00:00", "open": 1.921, "high": 1.955, "low": 1.898, "close": 1.926, "volume": 275390.66, "close_time": 1760471999999, "quote_volume": 531618.79135, "trades": 6042, "taker_buy_base": 112190.08, "taker_buy_quote": 216452.50151 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.926, "high": 1.942, "low": 1.923, "close": 1.934, "volume": 90272.94, "close_time": 1760475599999, "quote_volume": 174476.54829, "trades": 2304, "taker_buy_base": 33512.14, "taker_buy_quote": 64768.74568 }, { "timestamp": 1760475600000, "datetime": "2025-10-14T21:00:00", "open": 1.934, "high": 1.943, "low": 1.92, "close": 1.94, "volume": 76533.16, "close_time": 1760479199999, "quote_volume": 147746.64713, "trades": 1796, "taker_buy_base": 34272.24, "taker_buy_quote": 66168.37532 }, { "timestamp": 1760479200000, "datetime": "2025-10-14T22:00:00", "open": 1.94, "high": 1.955, "low": 1.936, "close": 1.954, "volume": 86737.16, "close_time": 1760482799999, "quote_volume": 168363.96387, "trades": 1838, "taker_buy_base": 31841.94, "taker_buy_quote": 61814.80444 }, { "timestamp": 1760482800000, "datetime": "2025-10-14T23:00:00", "open": 1.953, "high": 2.0, "low": 1.953, "close": 1.989, "volume": 120617.74, "close_time": 1760486399999, "quote_volume": 239637.80586, "trades": 2542, "taker_buy_base": 52890.43, "taker_buy_quote": 105187.40228 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.988, "high": 2.001, "low": 1.97, "close": 1.992, "volume": 252200.54, "close_time": 1760489999999, "quote_volume": 500821.30292, "trades": 5061, "taker_buy_base": 111321.26, "taker_buy_quote": 221190.38107 }, { "timestamp": 1760490000000, "datetime": "2025-10-15T01:00:00", "open": 1.993, "high": 2.002, "low": 1.979, "close": 1.988, "volume": 170877.78, "close_time": 1760493599999, "quote_volume": 340232.59671, "trades": 4577, "taker_buy_base": 84815.94, "taker_buy_quote": 168973.13238 }, { "timestamp": 1760493600000, "datetime": "2025-10-15T02:00:00", "open": 1.988, "high": 2.005, "low": 1.983, "close": 1.993, "volume": 132788.65, "close_time": 1760497199999, "quote_volume": 264545.04242, "trades": 3183, "taker_buy_base": 76291.18, "taker_buy_quote": 152041.99116 }, { "timestamp": 1760497200000, "datetime": "2025-10-15T03:00:00", "open": 1.993, "high": 2.0, "low": 1.931, "close": 1.935, "volume": 278452.63, "close_time": 1760500799999, "quote_volume": 544724.25075, "trades": 4060, "taker_buy_base": 75412.34, "taker_buy_quote": 147793.97502 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.935, "high": 1.957, "low": 1.92, "close": 1.943, "volume": 133367.29, "close_time": 1760504399999, "quote_volume": 258811.79943, "trades": 3982, "taker_buy_base": 61839.91, "taker_buy_quote": 120141.28816 }, { "timestamp": 1760504400000, "datetime": "2025-10-15T05:00:00", "open": 1.944, "high": 1.955, "low": 1.93, "close": 1.951, "volume": 167046.8, "close_time": 1760507999999, "quote_volume": 324513.27776, "trades": 5447, "taker_buy_base": 82286.69, "taker_buy_quote": 159897.99757 }, { "timestamp": 1760508000000, "datetime": "2025-10-15T06:00:00", "open": 1.95, "high": 1.96, "low": 1.93, "close": 1.952, "volume": 271430.41, "close_time": 1760511599999, "quote_volume": 527113.02295, "trades": 8567, "taker_buy_base": 122309.31, "taker_buy_quote": 237542.14041 }, { "timestamp": 1760511600000, "datetime": "2025-10-15T07:00:00", "open": 1.951, "high": 1.971, "low": 1.934, "close": 1.97, "volume": 225925.31, "close_time": 1760515199999, "quote_volume": 439694.71363, "trades": 4860, "taker_buy_base": 98657.34, "taker_buy_quote": 192140.09704 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.969, "high": 2.015, "low": 1.966, "close": 2.011, "volume": 570174.27, "close_time": 1760518799999, "quote_volume": 1140626.1359, "trades": 12329, "taker_buy_base": 314310.54, "taker_buy_quote": 628936.71641 }, { "timestamp": 1760518800000, "datetime": "2025-10-15T09:00:00", "open": 2.01, "high": 2.014, "low": 1.975, "close": 1.986, "volume": 192177.99, "close_time": 1760522399999, "quote_volume": 383200.01009, "trades": 4102, "taker_buy_base": 82471.52, "taker_buy_quote": 164496.87098 }, { "timestamp": 1760522400000, "datetime": "2025-10-15T10:00:00", "open": 1.988, "high": 2.082, "low": 1.984, "close": 2.014, "volume": 984448.98, "close_time": 1760525999999, "quote_volume": 2005872.68502, "trades": 14223, "taker_buy_base": 535593.04, "taker_buy_quote": 1091000.44517 }, { "timestamp": 1760526000000, "datetime": "2025-10-15T11:00:00", "open": 2.014, "high": 2.023, "low": 1.968, "close": 1.986, "volume": 321400.72, "close_time": 1760529599999, "quote_volume": 641205.31599, "trades": 8590, "taker_buy_base": 141227.31, "taker_buy_quote": 281803.74361 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.985, "high": 2.024, "low": 1.975, "close": 1.979, "volume": 278953.23, "close_time": 1760533199999, "quote_volume": 558400.76608, "trades": 8580, "taker_buy_base": 125894.09, "taker_buy_quote": 252060.19469 }, { "timestamp": 1760533200000, "datetime": "2025-10-15T13:00:00", "open": 1.979, "high": 2.05, "low": 1.933, "close": 2.034, "volume": 603448.78, "close_time": 1760536799999, "quote_volume": 1202772.59153, "trades": 13799, "taker_buy_base": 340746.24, "taker_buy_quote": 680460.46658 }, { "timestamp": 1760536800000, "datetime": "2025-10-15T14:00:00", "open": 2.033, "high": 2.08, "low": 1.932, "close": 1.948, "volume": 1003429.06, "close_time": 1760540399999, "quote_volume": 2006092.00924, "trades": 20802, "taker_buy_base": 474509.74, "taker_buy_quote": 949477.85371 }, { "timestamp": 1760540400000, "datetime": "2025-10-15T15:00:00", "open": 1.949, "high": 1.975, "low": 1.936, "close": 1.952, "volume": 315737.62, "close_time": 1760543999999, "quote_volume": 617297.73041, "trades": 10384, "taker_buy_base": 156969.15, "taker_buy_quote": 306918.12191 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.952, "high": 1.964, "low": 1.915, "close": 1.941, "volume": 391101.01, "close_time": 1760547599999, "quote_volume": 757539.56317, "trades": 8462, "taker_buy_base": 202329.23, "taker_buy_quote": 391622.54496 }, { "timestamp": 1760547600000, "datetime": "2025-10-15T17:00:00", "open": 1.94, "high": 1.944, "low": 1.922, "close": 1.941, "volume": 257392.88, "close_time": 1760551199999, "quote_volume": 497589.66388, "trades": 9682, "taker_buy_base": 122804.71, "taker_buy_quote": 237394.64042 }, { "timestamp": 1760551200000, "datetime": "2025-10-15T18:00:00", "open": 1.94, "high": 1.943, "low": 1.906, "close": 1.918, "volume": 398920.39, "close_time": 1760554799999, "quote_volume": 766963.48029, "trades": 12383, "taker_buy_base": 185829.23, "taker_buy_quote": 357520.18951 }, { "timestamp": 1760554800000, "datetime": "2025-10-15T19:00:00", "open": 1.919, "high": 1.919, "low": 1.88, "close": 1.889, "volume": 395501.41, "close_time": 1760558399999, "quote_volume": 751579.24758, "trades": 8837, "taker_buy_base": 185792.85, "taker_buy_quote": 353175.76215 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.89, "high": 1.899, "low": 1.855, "close": 1.894, "volume": 263030.48, "close_time": 1760561999999, "quote_volume": 495492.63521, "trades": 7308, "taker_buy_base": 124775.67, "taker_buy_quote": 235093.54633 }, { "timestamp": 1760562000000, "datetime": "2025-10-15T21:00:00", "open": 1.893, "high": 1.915, "low": 1.866, "close": 1.896, "volume": 165226.27, "close_time": 1760565599999, "quote_volume": 313196.58387, "trades": 3699, "taker_buy_base": 54576.62, "taker_buy_quote": 103333.55071 }, { "timestamp": 1760565600000, "datetime": "2025-10-15T22:00:00", "open": 1.897, "high": 1.922, "low": 1.885, "close": 1.894, "volume": 131583.61, "close_time": 1760569199999, "quote_volume": 250283.17878, "trades": 4010, "taker_buy_base": 54324.62, "taker_buy_quote": 103348.71992 }, { "timestamp": 1760569200000, "datetime": "2025-10-15T23:00:00", "open": 1.894, "high": 1.909, "low": 1.889, "close": 1.902, "volume": 172265.79, "close_time": 1760572799999, "quote_volume": 327256.20545, "trades": 5687, "taker_buy_base": 75312.55, "taker_buy_quote": 143085.63963 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.902, "high": 1.931, "low": 1.898, "close": 1.914, "volume": 106915.82, "close_time": 1760576399999, "quote_volume": 204676.6896, "trades": 3548, "taker_buy_base": 38876.0, "taker_buy_quote": 74411.94434 }, { "timestamp": 1760576400000, "datetime": "2025-10-16T01:00:00", "open": 1.913, "high": 1.965, "low": 1.913, "close": 1.944, "volume": 161210.11, "close_time": 1760579999999, "quote_volume": 314130.99514, "trades": 4629, "taker_buy_base": 66231.55, "taker_buy_quote": 129049.0652 }, { "timestamp": 1760580000000, "datetime": "2025-10-16T02:00:00", "open": 1.944, "high": 1.964, "low": 1.93, "close": 1.964, "volume": 122575.23, "close_time": 1760583599999, "quote_volume": 238264.07715, "trades": 4542, "taker_buy_base": 52470.91, "taker_buy_quote": 101992.47455 }, { "timestamp": 1760583600000, "datetime": "2025-10-16T03:00:00", "open": 1.964, "high": 1.986, "low": 1.955, "close": 1.958, "volume": 164607.65, "close_time": 1760587199999, "quote_volume": 323921.89774, "trades": 5044, "taker_buy_base": 71250.35, "taker_buy_quote": 140205.53236 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.959, "high": 1.983, "low": 1.95, "close": 1.958, "volume": 121221.64, "close_time": 1760590799999, "quote_volume": 238606.63161, "trades": 3268, "taker_buy_base": 50952.57, "taker_buy_quote": 100263.3923 }, { "timestamp": 1760590800000, "datetime": "2025-10-16T05:00:00", "open": 1.957, "high": 1.984, "low": 1.948, "close": 1.957, "volume": 173083.79, "close_time": 1760594399999, "quote_volume": 341016.29104, "trades": 4684, "taker_buy_base": 81600.28, "taker_buy_quote": 160782.98868 }, { "timestamp": 1760594400000, "datetime": "2025-10-16T06:00:00", "open": 1.958, "high": 1.976, "low": 1.958, "close": 1.969, "volume": 197862.43, "close_time": 1760597999999, "quote_volume": 388869.07758, "trades": 5906, "taker_buy_base": 83117.13, "taker_buy_quote": 163386.25267 }, { "timestamp": 1760598000000, "datetime": "2025-10-16T07:00:00", "open": 1.968, "high": 1.972, "low": 1.925, "close": 1.929, "volume": 249501.69, "close_time": 1760601599999, "quote_volume": 485308.57928, "trades": 7423, "taker_buy_base": 114053.73, "taker_buy_quote": 221839.70346 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.93, "high": 1.956, "low": 1.916, "close": 1.953, "volume": 232433.46, "close_time": 1760605199999, "quote_volume": 450248.32998, "trades": 6699, "taker_buy_base": 99576.76, "taker_buy_quote": 192876.52367 }, { "timestamp": 1760605200000, "datetime": "2025-10-16T09:00:00", "open": 1.952, "high": 1.974, "low": 1.888, "close": 1.948, "volume": 536795.26, "close_time": 1760608799999, "quote_volume": 1041311.14962, "trades": 15794, "taker_buy_base": 251256.17, "taker_buy_quote": 487701.25304 }, { "timestamp": 1760608800000, "datetime": "2025-10-16T10:00:00", "open": 1.948, "high": 1.977, "low": 1.935, "close": 1.955, "volume": 249269.53, "close_time": 1760612399999, "quote_volume": 489006.42444, "trades": 5850, "taker_buy_base": 107605.76, "taker_buy_quote": 211174.74476 }, { "timestamp": 1760612400000, "datetime": "2025-10-16T11:00:00", "open": 1.955, "high": 1.996, "low": 1.947, "close": 1.992, "volume": 280794.89, "close_time": 1760615999999, "quote_volume": 552905.26477, "trades": 6517, "taker_buy_base": 130558.14, "taker_buy_quote": 257091.48472 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.992, "high": 2.0, "low": 1.959, "close": 1.964, "volume": 744482.13, "close_time": 1760619599999, "quote_volume": 1466862.30815, "trades": 11567, "taker_buy_base": 354084.68, "taker_buy_quote": 697798.05784 }, { "timestamp": 1760619600000, "datetime": "2025-10-16T13:00:00", "open": 1.965, "high": 1.979, "low": 1.947, "close": 1.963, "volume": 789883.71, "close_time": 1760623199999, "quote_volume": 1551486.59947, "trades": 14883, "taker_buy_base": 365759.69, "taker_buy_quote": 718500.11177 }, { "timestamp": 1760623200000, "datetime": "2025-10-16T14:00:00", "open": 1.963, "high": 1.971, "low": 1.91, "close": 1.926, "volume": 740322.39, "close_time": 1760626799999, "quote_volume": 1432514.30375, "trades": 14291, "taker_buy_base": 341380.4, "taker_buy_quote": 660555.99809 }, { "timestamp": 1760626800000, "datetime": "2025-10-16T15:00:00", "open": 1.926, "high": 1.934, "low": 1.841, "close": 1.849, "volume": 816900.61, "close_time": 1760630399999, "quote_volume": 1543214.69318, "trades": 14205, "taker_buy_base": 402685.37, "taker_buy_quote": 760684.41387 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.848, "high": 1.861, "low": 1.772, "close": 1.848, "volume": 890908.34, "close_time": 1760633999999, "quote_volume": 1618305.54327, "trades": 13873, "taker_buy_base": 421514.82, "taker_buy_quote": 765242.27308 }, { "timestamp": 1760634000000, "datetime": "2025-10-16T17:00:00", "open": 1.849, "high": 1.849, "low": 1.811, "close": 1.823, "volume": 380250.14, "close_time": 1760637599999, "quote_volume": 694607.9321, "trades": 8655, "taker_buy_base": 188973.91, "taker_buy_quote": 345258.19812 }, { "timestamp": 1760637600000, "datetime": "2025-10-16T18:00:00", "open": 1.822, "high": 1.827, "low": 1.786, "close": 1.814, "volume": 238201.25, "close_time": 1760641199999, "quote_volume": 429549.89069, "trades": 6866, "taker_buy_base": 126694.22, "taker_buy_quote": 228342.11768 }, { "timestamp": 1760641200000, "datetime": "2025-10-16T19:00:00", "open": 1.814, "high": 1.816, "low": 1.758, "close": 1.771, "volume": 266500.39, "close_time": 1760644799999, "quote_volume": 475852.02565, "trades": 7744, "taker_buy_base": 105046.7, "taker_buy_quote": 187712.45377 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.772, "high": 1.782, "low": 1.744, "close": 1.757, "volume": 148110.33, "close_time": 1760648399999, "quote_volume": 261081.13136, "trades": 3676, "taker_buy_base": 60330.99, "taker_buy_quote": 106304.48697 }, { "timestamp": 1760648400000, "datetime": "2025-10-16T21:00:00", "open": 1.757, "high": 1.779, "low": 1.756, "close": 1.777, "volume": 84273.94, "close_time": 1760651999999, "quote_volume": 148852.54296, "trades": 2492, "taker_buy_base": 34963.86, "taker_buy_quote": 61754.74142 }, { "timestamp": 1760652000000, "datetime": "2025-10-16T22:00:00", "open": 1.778, "high": 1.781, "low": 1.747, "close": 1.748, "volume": 100298.64, "close_time": 1760655599999, "quote_volume": 176791.60213, "trades": 3523, "taker_buy_base": 46019.85, "taker_buy_quote": 81097.13709 }, { "timestamp": 1760655600000, "datetime": "2025-10-16T23:00:00", "open": 1.748, "high": 1.778, "low": 1.746, "close": 1.777, "volume": 100047.49, "close_time": 1760659199999, "quote_volume": 176856.45109, "trades": 3336, "taker_buy_base": 43111.07, "taker_buy_quote": 76204.64136 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.778, "high": 1.794, "low": 1.77, "close": 1.788, "volume": 182841.29, "close_time": 1760662799999, "quote_volume": 326388.28188, "trades": 4457, "taker_buy_base": 66638.64, "taker_buy_quote": 118900.22651 }, { "timestamp": 1760662800000, "datetime": "2025-10-17T01:00:00", "open": 1.789, "high": 1.81, "low": 1.748, "close": 1.757, "volume": 435378.4, "close_time": 1760666399999, "quote_volume": 772657.07667, "trades": 11842, "taker_buy_base": 250051.43, "taker_buy_quote": 443387.5191 }, { "timestamp": 1760666400000, "datetime": "2025-10-17T02:00:00", "open": 1.758, "high": 1.766, "low": 1.736, "close": 1.753, "volume": 300629.94, "close_time": 1760669999999, "quote_volume": 525568.7188, "trades": 4960, "taker_buy_base": 109801.11, "taker_buy_quote": 192122.48691 }, { "timestamp": 1760670000000, "datetime": "2025-10-17T03:00:00", "open": 1.753, "high": 1.764, "low": 1.744, "close": 1.763, "volume": 238913.22, "close_time": 1760673599999, "quote_volume": 419540.09084, "trades": 7394, "taker_buy_base": 100628.57, "taker_buy_quote": 176756.37443 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.764, "high": 1.765, "low": 1.746, "close": 1.755, "volume": 291040.27, "close_time": 1760677199999, "quote_volume": 511063.91029, "trades": 8002, "taker_buy_base": 138625.39, "taker_buy_quote": 243458.08836 }, { "timestamp": 1760677200000, "datetime": "2025-10-17T05:00:00", "open": 1.755, "high": 1.757, "low": 1.717, "close": 1.721, "volume": 675298.91, "close_time": 1760680799999, "quote_volume": 1177378.89044, "trades": 12025, "taker_buy_base": 320883.53, "taker_buy_quote": 559333.01635 }, { "timestamp": 1760680800000, "datetime": "2025-10-17T06:00:00", "open": 1.722, "high": 1.729, "low": 1.662, "close": 1.667, "volume": 924778.05, "close_time": 1760684399999, "quote_volume": 1564579.80865, "trades": 16545, "taker_buy_base": 461528.06, "taker_buy_quote": 780877.57185 }, { "timestamp": 1760684400000, "datetime": "2025-10-17T07:00:00", "open": 1.666, "high": 1.67, "low": 1.618, "close": 1.624, "volume": 1451388.15, "close_time": 1760687999999, "quote_volume": 2387990.98776, "trades": 21665, "taker_buy_base": 720319.63, "taker_buy_quote": 1185292.71372 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.625, "high": 1.651, "low": 1.611, "close": 1.633, "volume": 652230.66, "close_time": 1760691599999, "quote_volume": 1063477.8908, "trades": 12869, "taker_buy_base": 301734.55, "taker_buy_quote": 492016.93545 }, { "timestamp": 1760691600000, "datetime": "2025-10-17T09:00:00", "open": 1.632, "high": 1.674, "low": 1.63, "close": 1.644, "volume": 871623.5, "close_time": 1760695199999, "quote_volume": 1437045.46304, "trades": 15658, "taker_buy_base": 422928.22, "taker_buy_quote": 697368.24032 }, { "timestamp": 1760695200000, "datetime": "2025-10-17T10:00:00", "open": 1.645, "high": 1.655, "low": 1.616, "close": 1.652, "volume": 995906.24, "close_time": 1760698799999, "quote_volume": 1630988.56873, "trades": 16515, "taker_buy_base": 498862.56, "taker_buy_quote": 817010.36296 }, { "timestamp": 1760698800000, "datetime": "2025-10-17T11:00:00", "open": 1.653, "high": 1.705, "low": 1.647, "close": 1.699, "volume": 1051954.75, "close_time": 1760702399999, "quote_volume": 1773576.44209, "trades": 18088, "taker_buy_base": 539428.96, "taker_buy_quote": 909795.4599 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.698, "high": 1.705, "low": 1.679, "close": 1.682, "volume": 1177143.15, "close_time": 1760705999999, "quote_volume": 1987576.77959, "trades": 24979, "taker_buy_base": 535501.04, "taker_buy_quote": 904316.08382 }, { "timestamp": 1760706000000, "datetime": "2025-10-17T13:00:00", "open": 1.682, "high": 1.697, "low": 1.661, "close": 1.688, "volume": 950744.36, "close_time": 1760709599999, "quote_volume": 1599725.58275, "trades": 23315, "taker_buy_base": 454084.79, "taker_buy_quote": 764173.46097 }, { "timestamp": 1760709600000, "datetime": "2025-10-17T14:00:00", "open": 1.687, "high": 1.69, "low": 1.642, "close": 1.657, "volume": 908797.68, "close_time": 1760713199999, "quote_volume": 1513620.39271, "trades": 23171, "taker_buy_base": 432132.76, "taker_buy_quote": 719766.19797 }, { "timestamp": 1760713200000, "datetime": "2025-10-17T15:00:00", "open": 1.657, "high": 1.689, "low": 1.647, "close": 1.688, "volume": 724002.74, "close_time": 1760716799999, "quote_volume": 1202347.22935, "trades": 20080, "taker_buy_base": 352345.32, "taker_buy_quote": 585160.01223 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.688, "high": 1.709, "low": 1.659, "close": 1.666, "volume": 644175.95, "close_time": 1760720399999, "quote_volume": 1083475.53736, "trades": 15130, "taker_buy_base": 307640.55, "taker_buy_quote": 517524.84618 }, { "timestamp": 1760720400000, "datetime": "2025-10-17T17:00:00", "open": 1.666, "high": 1.684, "low": 1.658, "close": 1.677, "volume": 655740.81, "close_time": 1760723999999, "quote_volume": 1094970.88475, "trades": 13811, "taker_buy_base": 319745.09, "taker_buy_quote": 534036.07613 }, { "timestamp": 1760724000000, "datetime": "2025-10-17T18:00:00", "open": 1.678, "high": 1.695, "low": 1.676, "close": 1.689, "volume": 464755.25, "close_time": 1760727599999, "quote_volume": 782152.7778, "trades": 10542, "taker_buy_base": 227000.61, "taker_buy_quote": 382107.2076 }, { "timestamp": 1760727600000, "datetime": "2025-10-17T19:00:00", "open": 1.688, "high": 1.711, "low": 1.686, "close": 1.704, "volume": 307120.73, "close_time": 1760731199999, "quote_volume": 521901.62047, "trades": 7639, "taker_buy_base": 141383.87, "taker_buy_quote": 240283.68622 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.705, "high": 1.731, "low": 1.7, "close": 1.719, "volume": 148305.25, "close_time": 1760734799999, "quote_volume": 254862.29092, "trades": 3491, "taker_buy_base": 57494.34, "taker_buy_quote": 98755.59176 }, { "timestamp": 1760734800000, "datetime": "2025-10-17T21:00:00", "open": 1.72, "high": 1.757, "low": 1.719, "close": 1.753, "volume": 150973.14, "close_time": 1760738399999, "quote_volume": 263150.39196, "trades": 2813, "taker_buy_base": 60751.74, "taker_buy_quote": 105886.91954 }, { "timestamp": 1760738400000, "datetime": "2025-10-17T22:00:00", "open": 1.753, "high": 1.766, "low": 1.75, "close": 1.765, "volume": 168798.07, "close_time": 1760741999999, "quote_volume": 296821.89933, "trades": 3200, "taker_buy_base": 67023.57, "taker_buy_quote": 117861.44368 }, { "timestamp": 1760742000000, "datetime": "2025-10-17T23:00:00", "open": 1.765, "high": 1.776, "low": 1.748, "close": 1.775, "volume": 187376.96, "close_time": 1760745599999, "quote_volume": 330636.73712, "trades": 5728, "taker_buy_base": 71037.78, "taker_buy_quote": 125403.61812 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.775, "high": 1.804, "low": 1.773, "close": 1.784, "volume": 640295.07, "close_time": 1760749199999, "quote_volume": 1145573.95816, "trades": 15168, "taker_buy_base": 295066.14, "taker_buy_quote": 528083.61916 }, { "timestamp": 1760749200000, "datetime": "2025-10-18T01:00:00", "open": 1.785, "high": 1.837, "low": 1.78, "close": 1.814, "volume": 1341729.96, "close_time": 1760752799999, "quote_volume": 2433386.22106, "trades": 24904, "taker_buy_base": 650470.16, "taker_buy_quote": 1180029.91226 }, { "timestamp": 1760752800000, "datetime": "2025-10-18T02:00:00", "open": 1.813, "high": 1.819, "low": 1.779, "close": 1.784, "volume": 290176.13, "close_time": 1760756399999, "quote_volume": 521709.33473, "trades": 6967, "taker_buy_base": 137471.99, "taker_buy_quote": 247140.82514 }, { "timestamp": 1760756400000, "datetime": "2025-10-18T03:00:00", "open": 1.784, "high": 1.8, "low": 1.784, "close": 1.793, "volume": 328856.77, "close_time": 1760759999999, "quote_volume": 588766.35044, "trades": 6060, "taker_buy_base": 164309.87, "taker_buy_quote": 294189.04197 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.793, "high": 1.818, "low": 1.778, "close": 1.792, "volume": 281984.65, "close_time": 1760763599999, "quote_volume": 507932.54855, "trades": 6951, "taker_buy_base": 120622.06, "taker_buy_quote": 217297.15877 }, { "timestamp": 1760763600000, "datetime": "2025-10-18T05:00:00", "open": 1.792, "high": 1.802, "low": 1.782, "close": 1.79, "volume": 1047920.42, "close_time": 1760767199999, "quote_volume": 1877814.93852, "trades": 17763, "taker_buy_base": 534042.15, "taker_buy_quote": 957071.95707 }, { "timestamp": 1760767200000, "datetime": "2025-10-18T06:00:00", "open": 1.791, "high": 1.796, "low": 1.767, "close": 1.781, "volume": 4132513.95, "close_time": 1760770799999, "quote_volume": 7361460.49247, "trades": 53947, "taker_buy_base": 2046406.67, "taker_buy_quote": 3646257.15898 }, { "timestamp": 1760770800000, "datetime": "2025-10-18T07:00:00", "open": 1.78, "high": 1.849, "low": 1.78, "close": 1.835, "volume": 1368851.23, "close_time": 1760774399999, "quote_volume": 2487283.97522, "trades": 22124, "taker_buy_base": 641316.88, "taker_buy_quote": 1164973.11562 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.834, "high": 1.852, "low": 1.819, "close": 1.844, "volume": 5782120.61, "close_time": 1760777999999, "quote_volume": 10639960.92081, "trades": 76800, "taker_buy_base": 2826870.33, "taker_buy_quote": 5203656.63149 }, { "timestamp": 1760778000000, "datetime": "2025-10-18T09:00:00", "open": 1.844, "high": 1.854, "low": 1.812, "close": 1.852, "volume": 1708501.92, "close_time": 1760781599999, "quote_volume": 3139219.28412, "trades": 24880, "taker_buy_base": 822307.08, "taker_buy_quote": 1511382.47385 }, { "timestamp": 1760781600000, "datetime": "2025-10-18T10:00:00", "open": 1.852, "high": 1.881, "low": 1.842, "close": 1.876, "volume": 658450.98, "close_time": 1760785199999, "quote_volume": 1225901.83307, "trades": 11402, "taker_buy_base": 316609.94, "taker_buy_quote": 589477.38795 }, { "timestamp": 1760785200000, "datetime": "2025-10-18T11:00:00", "open": 1.875, "high": 1.885, "low": 1.846, "close": 1.863, "volume": 1729718.61, "close_time": 1760788799999, "quote_volume": 3220081.27415, "trades": 22709, "taker_buy_base": 832064.98, "taker_buy_quote": 1549345.01661 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.862, "high": 1.879, "low": 1.84, "close": 1.863, "volume": 1507136.56, "close_time": 1760792399999, "quote_volume": 2811493.36345, "trades": 21793, "taker_buy_base": 731933.39, "taker_buy_quote": 1365740.23548 }, { "timestamp": 1760792400000, "datetime": "2025-10-18T13:00:00", "open": 1.863, "high": 1.866, "low": 1.825, "close": 1.832, "volume": 733623.44, "close_time": 1760795999999, "quote_volume": 1352109.76955, "trades": 13298, "taker_buy_base": 327845.07, "taker_buy_quote": 604247.31547 }, { "timestamp": 1760796000000, "datetime": "2025-10-18T14:00:00", "open": 1.832, "high": 1.867, "low": 1.826, "close": 1.833, "volume": 756624.81, "close_time": 1760799599999, "quote_volume": 1396544.48896, "trades": 13115, "taker_buy_base": 344187.28, "taker_buy_quote": 635720.87051 }, { "timestamp": 1760799600000, "datetime": "2025-10-18T15:00:00", "open": 1.832, "high": 1.852, "low": 1.831, "close": 1.849, "volume": 491941.24, "close_time": 1760803199999, "quote_volume": 906126.60606, "trades": 11294, "taker_buy_base": 232500.77, "taker_buy_quote": 428300.6039 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.849, "high": 1.858, "low": 1.82, "close": 1.838, "volume": 563367.23, "close_time": 1760806799999, "quote_volume": 1033815.9846, "trades": 12934, "taker_buy_base": 256290.03, "taker_buy_quote": 470308.52122 }, { "timestamp": 1760806800000, "datetime": "2025-10-18T17:00:00", "open": 1.838, "high": 1.867, "low": 1.826, "close": 1.863, "volume": 472370.98, "close_time": 1760810399999, "quote_volume": 873424.89726, "trades": 10976, "taker_buy_base": 229688.53, "taker_buy_quote": 424752.97953 }, { "timestamp": 1760810400000, "datetime": "2025-10-18T18:00:00", "open": 1.863, "high": 1.867, "low": 1.843, "close": 1.85, "volume": 326522.56, "close_time": 1760813999999, "quote_volume": 605437.8356, "trades": 7451, "taker_buy_base": 148218.29, "taker_buy_quote": 274872.69903 }, { "timestamp": 1760814000000, "datetime": "2025-10-18T19:00:00", "open": 1.851, "high": 1.875, "low": 1.85, "close": 1.874, "volume": 268143.88, "close_time": 1760817599999, "quote_volume": 499152.91725, "trades": 5237, "taker_buy_base": 124424.69, "taker_buy_quote": 231638.92264 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.874, "high": 1.918, "low": 1.871, "close": 1.879, "volume": 575777.21, "close_time": 1760821199999, "quote_volume": 1089957.96558, "trades": 9535, "taker_buy_base": 267567.49, "taker_buy_quote": 506535.21524 }, { "timestamp": 1760821200000, "datetime": "2025-10-18T21:00:00", "open": 1.879, "high": 1.89, "low": 1.871, "close": 1.882, "volume": 324558.19, "close_time": 1760824799999, "quote_volume": 610836.19856, "trades": 7038, "taker_buy_base": 151181.63, "taker_buy_quote": 284563.82125 }, { "timestamp": 1760824800000, "datetime": "2025-10-18T22:00:00", "open": 1.881, "high": 1.886, "low": 1.863, "close": 1.864, "volume": 661919.09, "close_time": 1760828399999, "quote_volume": 1241070.34147, "trades": 15338, "taker_buy_base": 314378.23, "taker_buy_quote": 589558.02204 }, { "timestamp": 1760828400000, "datetime": "2025-10-18T23:00:00", "open": 1.864, "high": 1.894, "low": 1.862, "close": 1.892, "volume": 459236.77, "close_time": 1760831999999, "quote_volume": 861528.5688, "trades": 10108, "taker_buy_base": 212193.91, "taker_buy_quote": 398082.63529 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.892, "high": 1.902, "low": 1.874, "close": 1.89, "volume": 517732.3, "close_time": 1760835599999, "quote_volume": 976797.49175, "trades": 13433, "taker_buy_base": 242138.04, "taker_buy_quote": 456894.44747 }, { "timestamp": 1760835600000, "datetime": "2025-10-19T01:00:00", "open": 1.889, "high": 1.921, "low": 1.876, "close": 1.907, "volume": 468818.25, "close_time": 1760839199999, "quote_volume": 889456.7751, "trades": 10560, "taker_buy_base": 217306.74, "taker_buy_quote": 412314.10387 }, { "timestamp": 1760839200000, "datetime": "2025-10-19T02:00:00", "open": 1.906, "high": 1.933, "low": 1.902, "close": 1.927, "volume": 530587.47, "close_time": 1760842799999, "quote_volume": 1017269.86717, "trades": 9087, "taker_buy_base": 250957.28, "taker_buy_quote": 481114.84406 }, { "timestamp": 1760842800000, "datetime": "2025-10-19T03:00:00", "open": 1.927, "high": 1.956, "low": 1.925, "close": 1.941, "volume": 2029031.44, "close_time": 1760846399999, "quote_volume": 3934254.03318, "trades": 27441, "taker_buy_base": 968235.42, "taker_buy_quote": 1877492.51377 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.942, "high": 1.955, "low": 1.931, "close": 1.937, "volume": 2255285.4, "close_time": 1760849999999, "quote_volume": 4376647.57171, "trades": 27076, "taker_buy_base": 1113420.14, "taker_buy_quote": 2161081.81651 }, { "timestamp": 1760850000000, "datetime": "2025-10-19T05:00:00", "open": 1.938, "high": 1.948, "low": 1.906, "close": 1.923, "volume": 2464097.36, "close_time": 1760853599999, "quote_volume": 4745973.85346, "trades": 30769, "taker_buy_base": 1187662.8, "taker_buy_quote": 2287874.54644 }, { "timestamp": 1760853600000, "datetime": "2025-10-19T06:00:00", "open": 1.923, "high": 1.934, "low": 1.88, "close": 1.884, "volume": 5082687.93, "close_time": 1760857199999, "quote_volume": 9716121.68016, "trades": 52653, "taker_buy_base": 2406583.88, "taker_buy_quote": 4601676.44903 }, { "timestamp": 1760857200000, "datetime": "2025-10-19T07:00:00", "open": 1.885, "high": 1.897, "low": 1.824, "close": 1.842, "volume": 7973598.39, "close_time": 1760860799999, "quote_volume": 14867762.61276, "trades": 82922, "taker_buy_base": 3791804.21, "taker_buy_quote": 7071756.14706 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.842, "high": 1.862, "low": 1.814, "close": 1.819, "volume": 8017089.28, "close_time": 1760864399999, "quote_volume": 14722201.70478, "trades": 76173, "taker_buy_base": 3896769.44, "taker_buy_quote": 7156876.09263 }, { "timestamp": 1760864400000, "datetime": "2025-10-19T09:00:00", "open": 1.818, "high": 1.872, "low": 1.808, "close": 1.859, "volume": 3070234.52, "close_time": 1760867999999, "quote_volume": 5622025.0267, "trades": 33468, "taker_buy_base": 1498108.99, "taker_buy_quote": 2744218.12261 }, { "timestamp": 1760868000000, "datetime": "2025-10-19T10:00:00", "open": 1.86, "high": 1.971, "low": 1.859, "close": 1.967, "volume": 4579151.06, "close_time": 1760871599999, "quote_volume": 8776934.08024, "trades": 52639, "taker_buy_base": 2354529.05, "taker_buy_quote": 4513081.67246 }, { "timestamp": 1760871600000, "datetime": "2025-10-19T11:00:00", "open": 1.968, "high": 2.041, "low": 1.945, "close": 1.948, "volume": 10357728.41, "close_time": 1760875199999, "quote_volume": 20602921.57021, "trades": 134687, "taker_buy_base": 5189546.97, "taker_buy_quote": 10324255.19554 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.947, "high": 1.992, "low": 1.906, "close": 1.983, "volume": 25475832.68, "close_time": 1760878799999, "quote_volume": 49672787.65896, "trades": 314838, "taker_buy_base": 12714287.49, "taker_buy_quote": 24795846.21631 }, { "timestamp": 1760878800000, "datetime": "2025-10-19T13:00:00", "open": 1.982, "high": 1.994, "low": 1.914, "close": 1.916, "volume": 20296699.69, "close_time": 1760882399999, "quote_volume": 39774440.5401, "trades": 176138, "taker_buy_base": 10012248.01, "taker_buy_quote": 19622050.80802 }, { "timestamp": 1760882400000, "datetime": "2025-10-19T14:00:00", "open": 1.917, "high": 1.972, "low": 1.895, "close": 1.955, "volume": 28994310.85, "close_time": 1760885999999, "quote_volume": 56166448.78824, "trades": 241025, "taker_buy_base": 14340485.92, "taker_buy_quote": 27780870.41239 }, { "timestamp": 1760886000000, "datetime": "2025-10-19T15:00:00", "open": 1.956, "high": 1.984, "low": 1.939, "close": 1.954, "volume": 21945535.53, "close_time": 1760889599999, "quote_volume": 42949353.13389, "trades": 143955, "taker_buy_base": 10757034.86, "taker_buy_quote": 21054820.95369 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.953, "high": 1.974, "low": 1.946, "close": 1.955, "volume": 16658734.69, "close_time": 1760893199999, "quote_volume": 32618644.80847, "trades": 93246, "taker_buy_base": 7903110.07, "taker_buy_quote": 15476970.80277 }, { "timestamp": 1760893200000, "datetime": "2025-10-19T17:00:00", "open": 1.954, "high": 1.973, "low": 1.938, "close": 1.952, "volume": 7938828.93, "close_time": 1760896799999, "quote_volume": 15518460.32688, "trades": 42872, "taker_buy_base": 3854166.6, "taker_buy_quote": 7534863.49076 }, { "timestamp": 1760896800000, "datetime": "2025-10-19T18:00:00", "open": 1.952, "high": 1.975, "low": 1.936, "close": 1.939, "volume": 4161429.96, "close_time": 1760900399999, "quote_volume": 8125516.09616, "trades": 26116, "taker_buy_base": 2037091.82, "taker_buy_quote": 3977677.96167 }, { "timestamp": 1760900400000, "datetime": "2025-10-19T19:00:00", "open": 1.938, "high": 1.942, "low": 1.918, "close": 1.919, "volume": 3673375.18, "close_time": 1760903999999, "quote_volume": 7098862.40958, "trades": 29741, "taker_buy_base": 1750487.54, "taker_buy_quote": 3383571.28837 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.918, "high": 1.956, "low": 1.918, "close": 1.955, "volume": 1168817.17, "close_time": 1760907599999, "quote_volume": 2258685.74343, "trades": 13459, "taker_buy_base": 569326.75, "taker_buy_quote": 1100399.3375 }, { "timestamp": 1760907600000, "datetime": "2025-10-19T21:00:00", "open": 1.955, "high": 1.956, "low": 1.939, "close": 1.947, "volume": 644931.36, "close_time": 1760911199999, "quote_volume": 1255423.77233, "trades": 8793, "taker_buy_base": 310539.54, "taker_buy_quote": 604530.41596 }, { "timestamp": 1760911200000, "datetime": "2025-10-19T22:00:00", "open": 1.948, "high": 1.949, "low": 1.929, "close": 1.946, "volume": 4820227.65, "close_time": 1760914799999, "quote_volume": 9350006.27156, "trades": 70978, "taker_buy_base": 2400392.3, "taker_buy_quote": 4657249.65403 }, { "timestamp": 1760914800000, "datetime": "2025-10-19T23:00:00", "open": 1.946, "high": 1.947, "low": 1.93, "close": 1.937, "volume": 2649599.7, "close_time": 1760918399999, "quote_volume": 5138565.33592, "trades": 38207, "taker_buy_base": 1286588.3, "taker_buy_quote": 2495734.66658 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.936, "high": 1.977, "low": 1.922, "close": 1.969, "volume": 2289752.64, "close_time": 1760921999999, "quote_volume": 4455740.98202, "trades": 29201, "taker_buy_base": 1119346.52, "taker_buy_quote": 2178494.53885 }, { "timestamp": 1760922000000, "datetime": "2025-10-20T01:00:00", "open": 1.969, "high": 2.012, "low": 1.966, "close": 1.989, "volume": 4114050.91, "close_time": 1760925599999, "quote_volume": 8175952.73411, "trades": 34193, "taker_buy_base": 2071851.79, "taker_buy_quote": 4117127.01669 }, { "timestamp": 1760925600000, "datetime": "2025-10-20T02:00:00", "open": 1.988, "high": 2.034, "low": 1.974, "close": 1.996, "volume": 10686416.28, "close_time": 1760929199999, "quote_volume": 21395854.36432, "trades": 76793, "taker_buy_base": 5312034.27, "taker_buy_quote": 10636778.0471 }, { "timestamp": 1760929200000, "datetime": "2025-10-20T03:00:00", "open": 1.997, "high": 2.13, "low": 1.989, "close": 2.117, "volume": 16264881.46, "close_time": 1760932799999, "quote_volume": 33312193.35443, "trades": 117458, "taker_buy_base": 8190100.0, "taker_buy_quote": 16775587.68763 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.117, "high": 2.245, "low": 2.116, "close": 2.196, "volume": 30021632.87, "close_time": 1760936399999, "quote_volume": 66030887.98614, "trades": 229942, "taker_buy_base": 14780453.27, "taker_buy_quote": 32507610.13784 }, { "timestamp": 1760936400000, "datetime": "2025-10-20T05:00:00", "open": 2.196, "high": 2.199, "low": 2.039, "close": 2.048, "volume": 63084588.62, "close_time": 1760939999999, "quote_volume": 132332668.21558, "trades": 331207, "taker_buy_base": 31108726.52, "taker_buy_quote": 65265670.33245 }, { "timestamp": 1760940000000, "datetime": "2025-10-20T06:00:00", "open": 2.048, "high": 2.085, "low": 1.996, "close": 2.069, "volume": 87440608.61, "close_time": 1760943599999, "quote_volume": 178409364.16156, "trades": 357478, "taker_buy_base": 42979143.51, "taker_buy_quote": 87699624.59422 }, { "timestamp": 1760943600000, "datetime": "2025-10-20T07:00:00", "open": 2.068, "high": 2.119, "low": 1.967, "close": 1.981, "volume": 121973907.09, "close_time": 1760947199999, "quote_volume": 251720355.10036, "trades": 476378, "taker_buy_base": 60484172.62, "taker_buy_quote": 124827840.51978 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.981, "high": 2.0, "low": 1.885, "close": 1.952, "volume": 100355309.25, "close_time": 1760950799999, "quote_volume": 194192108.92199, "trades": 516060, "taker_buy_base": 49399100.03, "taker_buy_quote": 95593453.35864 }, { "timestamp": 1760950800000, "datetime": "2025-10-20T09:00:00", "open": 1.952, "high": 1.965, "low": 1.914, "close": 1.957, "volume": 110401150.05, "close_time": 1760954399999, "quote_volume": 213969163.75054, "trades": 477311, "taker_buy_base": 53689174.56, "taker_buy_quote": 104066865.13386 }, { "timestamp": 1760954400000, "datetime": "2025-10-20T10:00:00", "open": 1.957, "high": 1.973, "low": 1.928, "close": 1.962, "volume": 3442515.29, "close_time": 1760957999999, "quote_volume": 6690755.02392, "trades": 16295, "taker_buy_base": 1740078.72, "taker_buy_quote": 3380655.47641 }, { "timestamp": 1760958000000, "datetime": "2025-10-20T11:00:00", "open": 1.962, "high": 2.034, "low": 1.956, "close": 2.009, "volume": 1428792.32, "close_time": 1760961599999, "quote_volume": 2871646.58206, "trades": 15405, "taker_buy_base": 709693.06, "taker_buy_quote": 1425353.70529 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.01, "high": 2.01, "low": 1.968, "close": 1.977, "volume": 1011438.75, "close_time": 1760965199999, "quote_volume": 2011398.2148, "trades": 9467, "taker_buy_base": 346254.2, "taker_buy_quote": 687252.77561 }, { "timestamp": 1760965200000, "datetime": "2025-10-20T13:00:00", "open": 1.977, "high": 1.981, "low": 1.957, "close": 1.969, "volume": 591789.59, "close_time": 1760968799999, "quote_volume": 1163977.37219, "trades": 6901, "taker_buy_base": 274279.17, "taker_buy_quote": 539447.18108 }, { "timestamp": 1760968800000, "datetime": "2025-10-20T14:00:00", "open": 1.969, "high": 1.974, "low": 1.942, "close": 1.946, "volume": 355885.94, "close_time": 1760972399999, "quote_volume": 695078.14924, "trades": 4026, "taker_buy_base": 154010.24, "taker_buy_quote": 300776.1231 }, { "timestamp": 1760972400000, "datetime": "2025-10-20T15:00:00", "open": 1.946, "high": 1.959, "low": 1.929, "close": 1.931, "volume": 346230.16, "close_time": 1760975999999, "quote_volume": 674082.38922, "trades": 4747, "taker_buy_base": 151218.16, "taker_buy_quote": 294327.43434 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.93, "high": 1.957, "low": 1.908, "close": 1.92, "volume": 639926.12, "close_time": 1760979599999, "quote_volume": 1235866.18528, "trades": 9167, "taker_buy_base": 317320.43, "taker_buy_quote": 612974.9609 }, { "timestamp": 1760979600000, "datetime": "2025-10-20T17:00:00", "open": 1.919, "high": 1.938, "low": 1.899, "close": 1.917, "volume": 500784.48, "close_time": 1760983199999, "quote_volume": 959507.01634, "trades": 8152, "taker_buy_base": 223854.29, "taker_buy_quote": 429088.87766 }, { "timestamp": 1760983200000, "datetime": "2025-10-20T18:00:00", "open": 1.917, "high": 1.943, "low": 1.91, "close": 1.928, "volume": 626695.08, "close_time": 1760986799999, "quote_volume": 1206915.35095, "trades": 10592, "taker_buy_base": 301850.88, "taker_buy_quote": 581595.96291 }, { "timestamp": 1760986800000, "datetime": "2025-10-20T19:00:00", "open": 1.928, "high": 1.95, "low": 1.913, "close": 1.946, "volume": 610403.89, "close_time": 1760990399999, "quote_volume": 1178264.54168, "trades": 11429, "taker_buy_base": 306000.72, "taker_buy_quote": 590992.59462 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.946, "high": 1.974, "low": 1.924, "close": 1.96, "volume": 614537.69, "close_time": 1760993999999, "quote_volume": 1198266.65845, "trades": 10317, "taker_buy_base": 308272.44, "taker_buy_quote": 601540.85801 }, { "timestamp": 1760994000000, "datetime": "2025-10-20T21:00:00", "open": 1.959, "high": 1.967, "low": 1.911, "close": 1.918, "volume": 636425.71, "close_time": 1760997599999, "quote_volume": 1233143.45388, "trades": 10501, "taker_buy_base": 343343.24, "taker_buy_quote": 664976.01351 }, { "timestamp": 1760997600000, "datetime": "2025-10-20T22:00:00", "open": 1.918, "high": 1.933, "low": 1.912, "close": 1.93, "volume": 166379.67, "close_time": 1761001199999, "quote_volume": 319304.90499, "trades": 2678, "taker_buy_base": 74438.18, "taker_buy_quote": 142819.1927 }, { "timestamp": 1761001200000, "datetime": "2025-10-20T23:00:00", "open": 1.929, "high": 1.939, "low": 1.922, "close": 1.932, "volume": 119978.12, "close_time": 1761004799999, "quote_volume": 231734.05954, "trades": 1730, "taker_buy_base": 45954.47, "taker_buy_quote": 88755.59275 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.932, "high": 1.932, "low": 1.904, "close": 1.906, "volume": 156402.52, "close_time": 1761008399999, "quote_volume": 299669.89052, "trades": 1995, "taker_buy_base": 56994.77, "taker_buy_quote": 109202.42348 }, { "timestamp": 1761008400000, "datetime": "2025-10-21T01:00:00", "open": 1.906, "high": 1.908, "low": 1.876, "close": 1.882, "volume": 191867.06, "close_time": 1761011999999, "quote_volume": 363467.44869, "trades": 2455, "taker_buy_base": 63289.54, "taker_buy_quote": 119891.49785 }, { "timestamp": 1761012000000, "datetime": "2025-10-21T02:00:00", "open": 1.883, "high": 1.888, "low": 1.86, "close": 1.872, "volume": 224825.96, "close_time": 1761015599999, "quote_volume": 421358.21144, "trades": 2979, "taker_buy_base": 76423.46, "taker_buy_quote": 143299.38613 }, { "timestamp": 1761015600000, "datetime": "2025-10-21T03:00:00", "open": 1.872, "high": 1.893, "low": 1.866, "close": 1.871, "volume": 140669.8, "close_time": 1761019199999, "quote_volume": 264451.47457, "trades": 2221, "taker_buy_base": 59099.88, "taker_buy_quote": 111087.96537 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.871, "high": 1.874, "low": 1.831, "close": 1.838, "volume": 262695.47, "close_time": 1761022799999, "quote_volume": 486977.83059, "trades": 4518, "taker_buy_base": 99318.38, "taker_buy_quote": 183959.03373 }, { "timestamp": 1761022800000, "datetime": "2025-10-21T05:00:00", "open": 1.838, "high": 1.858, "low": 1.822, "close": 1.857, "volume": 303323.18, "close_time": 1761026399999, "quote_volume": 557299.30344, "trades": 3629, "taker_buy_base": 120402.28, "taker_buy_quote": 221130.84497 }, { "timestamp": 1761026400000, "datetime": "2025-10-21T06:00:00", "open": 1.857, "high": 1.883, "low": 1.849, "close": 1.878, "volume": 185166.73, "close_time": 1761029999999, "quote_volume": 345395.17279, "trades": 2688, "taker_buy_base": 96993.28, "taker_buy_quote": 180919.50135 }, { "timestamp": 1761030000000, "datetime": "2025-10-21T07:00:00", "open": 1.877, "high": 1.908, "low": 1.877, "close": 1.896, "volume": 225378.52, "close_time": 1761033599999, "quote_volume": 426566.17545, "trades": 3032, "taker_buy_base": 115099.61, "taker_buy_quote": 217972.91067 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.896, "high": 1.9, "low": 1.852, "close": 1.865, "volume": 315526.15, "close_time": 1761037199999, "quote_volume": 590006.81803, "trades": 3838, "taker_buy_base": 138819.61, "taker_buy_quote": 259787.98869 }, { "timestamp": 1761037200000, "datetime": "2025-10-21T09:00:00", "open": 1.865, "high": 1.882, "low": 1.861, "close": 1.874, "volume": 109729.28, "close_time": 1761040799999, "quote_volume": 205480.04853, "trades": 2144, "taker_buy_base": 45047.28, "taker_buy_quote": 84349.93872 }, { "timestamp": 1761040800000, "datetime": "2025-10-21T10:00:00", "open": 1.873, "high": 1.89, "low": 1.867, "close": 1.882, "volume": 86339.67, "close_time": 1761044399999, "quote_volume": 162323.84764, "trades": 1746, "taker_buy_base": 33998.67, "taker_buy_quote": 63912.22882 }, { "timestamp": 1761044400000, "datetime": "2025-10-21T11:00:00", "open": 1.882, "high": 1.902, "low": 1.879, "close": 1.88, "volume": 89870.27, "close_time": 1761047999999, "quote_volume": 169641.1057, "trades": 1690, "taker_buy_base": 29814.53, "taker_buy_quote": 56297.68098 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.88, "high": 1.904, "low": 1.871, "close": 1.881, "volume": 145130.88, "close_time": 1761051599999, "quote_volume": 274093.88147, "trades": 2676, "taker_buy_base": 56060.36, "taker_buy_quote": 105906.32662 }, { "timestamp": 1761051600000, "datetime": "2025-10-21T13:00:00", "open": 1.88, "high": 1.943, "low": 1.88, "close": 1.935, "volume": 136888.68, "close_time": 1761055199999, "quote_volume": 261733.19377, "trades": 2787, "taker_buy_base": 61699.95, "taker_buy_quote": 118165.06055 }, { "timestamp": 1761055200000, "datetime": "2025-10-21T14:00:00", "open": 1.936, "high": 2.019, "low": 1.93, "close": 2.012, "volume": 335485.93, "close_time": 1761058799999, "quote_volume": 661165.53282, "trades": 5353, "taker_buy_base": 153633.81, "taker_buy_quote": 302970.17634 }, { "timestamp": 1761058800000, "datetime": "2025-10-21T15:00:00", "open": 2.012, "high": 2.02, "low": 1.984, "close": 1.994, "volume": 154514.26, "close_time": 1761062399999, "quote_volume": 308351.8424, "trades": 3208, "taker_buy_base": 76073.38, "taker_buy_quote": 151864.6626 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.994, "high": 2.001, "low": 1.937, "close": 1.939, "volume": 419983.81, "close_time": 1761065999999, "quote_volume": 831934.01459, "trades": 3303, "taker_buy_base": 266435.25, "taker_buy_quote": 528340.72351 }, { "timestamp": 1761066000000, "datetime": "2025-10-21T17:00:00", "open": 1.941, "high": 1.959, "low": 1.926, "close": 1.951, "volume": 181575.64, "close_time": 1761069599999, "quote_volume": 353187.59085, "trades": 2013, "taker_buy_base": 66683.72, "taker_buy_quote": 129856.84061 }, { "timestamp": 1761069600000, "datetime": "2025-10-21T18:00:00", "open": 1.95, "high": 1.958, "low": 1.938, "close": 1.949, "volume": 76264.34, "close_time": 1761073199999, "quote_volume": 148635.94508, "trades": 1016, "taker_buy_base": 33459.78, "taker_buy_quote": 65223.54719 }, { "timestamp": 1761073200000, "datetime": "2025-10-21T19:00:00", "open": 1.948, "high": 1.958, "low": 1.94, "close": 1.94, "volume": 57043.08, "close_time": 1761076799999, "quote_volume": 111211.64339, "trades": 948, "taker_buy_base": 19748.66, "taker_buy_quote": 38507.48179 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.939, "high": 1.943, "low": 1.901, "close": 1.904, "volume": 124585.81, "close_time": 1761080399999, "quote_volume": 239106.89665, "trades": 1761, "taker_buy_base": 33240.17, "taker_buy_quote": 63808.94403 }, { "timestamp": 1761080400000, "datetime": "2025-10-21T21:00:00", "open": 1.902, "high": 1.91, "low": 1.87, "close": 1.897, "volume": 110177.19, "close_time": 1761083999999, "quote_volume": 207992.73925, "trades": 1637, "taker_buy_base": 50377.81, "taker_buy_quote": 95102.89015 }, { "timestamp": 1761084000000, "datetime": "2025-10-21T22:00:00", "open": 1.897, "high": 1.897, "low": 1.851, "close": 1.86, "volume": 273362.17, "close_time": 1761087599999, "quote_volume": 511124.4293, "trades": 2383, "taker_buy_base": 122993.97, "taker_buy_quote": 229804.95423 }, { "timestamp": 1761087600000, "datetime": "2025-10-21T23:00:00", "open": 1.86, "high": 1.868, "low": 1.848, "close": 1.853, "volume": 203925.81, "close_time": 1761091199999, "quote_volume": 378524.10215, "trades": 1429, "taker_buy_base": 104904.61, "taker_buy_quote": 194719.66109 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.853, "high": 1.862, "low": 1.83, "close": 1.838, "volume": 188343.14, "close_time": 1761094799999, "quote_volume": 347510.75275, "trades": 2582, "taker_buy_base": 83175.78, "taker_buy_quote": 153425.35841 }, { "timestamp": 1761094800000, "datetime": "2025-10-22T01:00:00", "open": 1.838, "high": 1.85, "low": 1.833, "close": 1.846, "volume": 157734.54, "close_time": 1761098399999, "quote_volume": 290572.59552, "trades": 1317, "taker_buy_base": 67230.8, "taker_buy_quote": 123812.29983 }, { "timestamp": 1761098400000, "datetime": "2025-10-22T02:00:00", "open": 1.847, "high": 1.849, "low": 1.831, "close": 1.835, "volume": 117966.69, "close_time": 1761101999999, "quote_volume": 217093.97834, "trades": 890, "taker_buy_base": 27739.6, "taker_buy_quote": 51032.45798 }, { "timestamp": 1761102000000, "datetime": "2025-10-22T03:00:00", "open": 1.835, "high": 1.841, "low": 1.83, "close": 1.833, "volume": 93155.43, "close_time": 1761105599999, "quote_volume": 170897.10889, "trades": 1014, "taker_buy_base": 23873.92, "taker_buy_quote": 43801.5273 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.833, "high": 1.843, "low": 1.814, "close": 1.83, "volume": 168033.99, "close_time": 1761109199999, "quote_volume": 307666.83587, "trades": 1344, "taker_buy_base": 68626.29, "taker_buy_quote": 125525.72654 }, { "timestamp": 1761109200000, "datetime": "2025-10-22T05:00:00", "open": 1.83, "high": 1.843, "low": 1.817, "close": 1.838, "volume": 143102.91, "close_time": 1761112799999, "quote_volume": 261715.97096, "trades": 1371, "taker_buy_base": 62596.28, "taker_buy_quote": 114505.63847 }, { "timestamp": 1761112800000, "datetime": "2025-10-22T06:00:00", "open": 1.837, "high": 1.843, "low": 1.833, "close": 1.833, "volume": 77835.39, "close_time": 1761116399999, "quote_volume": 143069.28055, "trades": 1088, "taker_buy_base": 15994.81, "taker_buy_quote": 29396.9039 }, { "timestamp": 1761116400000, "datetime": "2025-10-22T07:00:00", "open": 1.833, "high": 1.84, "low": 1.828, "close": 1.832, "volume": 91237.97, "close_time": 1761119999999, "quote_volume": 167333.13991, "trades": 1339, "taker_buy_base": 25620.0, "taker_buy_quote": 46992.88909 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.832, "high": 1.836, "low": 1.823, "close": 1.833, "volume": 106669.86, "close_time": 1761123599999, "quote_volume": 195171.30597, "trades": 1266, "taker_buy_base": 37809.44, "taker_buy_quote": 69197.55421 }, { "timestamp": 1761123600000, "datetime": "2025-10-22T09:00:00", "open": 1.833, "high": 1.834, "low": 1.811, "close": 1.816, "volume": 87823.43, "close_time": 1761127199999, "quote_volume": 160190.08454, "trades": 1412, "taker_buy_base": 36652.01, "taker_buy_quote": 66858.57559 }, { "timestamp": 1761127200000, "datetime": "2025-10-22T10:00:00", "open": 1.816, "high": 1.816, "low": 1.794, "close": 1.8, "volume": 138239.83, "close_time": 1761130799999, "quote_volume": 249855.08263, "trades": 1305, "taker_buy_base": 61094.08, "taker_buy_quote": 110429.87041 }, { "timestamp": 1761130800000, "datetime": "2025-10-22T11:00:00", "open": 1.8, "high": 1.825, "low": 1.788, "close": 1.817, "volume": 185311.4, "close_time": 1761134399999, "quote_volume": 334527.81045, "trades": 2545, "taker_buy_base": 88955.24, "taker_buy_quote": 160372.68308 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.817, "high": 1.829, "low": 1.805, "close": 1.818, "volume": 64211.64, "close_time": 1761137999999, "quote_volume": 116583.44022, "trades": 818, "taker_buy_base": 27450.99, "taker_buy_quote": 49870.52012 }, { "timestamp": 1761138000000, "datetime": "2025-10-22T13:00:00", "open": 1.819, "high": 1.844, "low": 1.816, "close": 1.841, "volume": 92166.09, "close_time": 1761141599999, "quote_volume": 168422.7358, "trades": 1190, "taker_buy_base": 41854.14, "taker_buy_quote": 76526.01948 }, { "timestamp": 1761141600000, "datetime": "2025-10-22T14:00:00", "open": 1.84, "high": 1.84, "low": 1.792, "close": 1.825, "volume": 139103.35, "close_time": 1761145199999, "quote_volume": 251689.57536, "trades": 1858, "taker_buy_base": 58129.29, "taker_buy_quote": 105147.02433 }, { "timestamp": 1761145200000, "datetime": "2025-10-22T15:00:00", "open": 1.824, "high": 1.837, "low": 1.804, "close": 1.834, "volume": 93587.15, "close_time": 1761148799999, "quote_volume": 170371.96447, "trades": 1213, "taker_buy_base": 35068.22, "taker_buy_quote": 63850.85134 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.834, "high": 1.847, "low": 1.819, "close": 1.829, "volume": 145350.71, "close_time": 1761152399999, "quote_volume": 266505.26137, "trades": 1761, "taker_buy_base": 56454.7, "taker_buy_quote": 103469.49886 }, { "timestamp": 1761152400000, "datetime": "2025-10-22T17:00:00", "open": 1.83, "high": 1.845, "low": 1.822, "close": 1.825, "volume": 66071.68, "close_time": 1761155999999, "quote_volume": 121252.85963, "trades": 949, "taker_buy_base": 20993.34, "taker_buy_quote": 38536.26638 }, { "timestamp": 1761156000000, "datetime": "2025-10-22T18:00:00", "open": 1.825, "high": 1.838, "low": 1.82, "close": 1.829, "volume": 68686.72, "close_time": 1761159599999, "quote_volume": 125672.79403, "trades": 952, "taker_buy_base": 28403.15, "taker_buy_quote": 51957.95218 }, { "timestamp": 1761159600000, "datetime": "2025-10-22T19:00:00", "open": 1.829, "high": 1.848, "low": 1.81, "close": 1.83, "volume": 105999.92, "close_time": 1761163199999, "quote_volume": 194105.82388, "trades": 1321, "taker_buy_base": 40610.52, "taker_buy_quote": 74350.40274 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.83, "high": 1.835, "low": 1.814, "close": 1.82, "volume": 69786.81, "close_time": 1761166799999, "quote_volume": 127307.55456, "trades": 893, "taker_buy_base": 19774.42, "taker_buy_quote": 36081.54188 }, { "timestamp": 1761166800000, "datetime": "2025-10-22T21:00:00", "open": 1.82, "high": 1.821, "low": 1.772, "close": 1.79, "volume": 223686.63, "close_time": 1761170399999, "quote_volume": 401194.13249, "trades": 2505, "taker_buy_base": 89294.34, "taker_buy_quote": 160077.98488 }, { "timestamp": 1761170400000, "datetime": "2025-10-22T22:00:00", "open": 1.79, "high": 1.804, "low": 1.771, "close": 1.784, "volume": 157415.09, "close_time": 1761173999999, "quote_volume": 281139.72471, "trades": 1855, "taker_buy_base": 53790.36, "taker_buy_quote": 96032.37975 }, { "timestamp": 1761174000000, "datetime": "2025-10-22T23:00:00", "open": 1.784, "high": 1.832, "low": 1.784, "close": 1.821, "volume": 121292.86, "close_time": 1761177599999, "quote_volume": 220323.70249, "trades": 1760, "taker_buy_base": 47315.57, "taker_buy_quote": 85971.91622 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.821, "high": 1.837, "low": 1.812, "close": 1.836, "volume": 103757.57, "close_time": 1761181199999, "quote_volume": 189240.95331, "trades": 1157, "taker_buy_base": 26958.12, "taker_buy_quote": 49179.40919 }, { "timestamp": 1761181200000, "datetime": "2025-10-23T01:00:00", "open": 1.836, "high": 1.851, "low": 1.831, "close": 1.847, "volume": 152393.72, "close_time": 1761184799999, "quote_volume": 280845.42921, "trades": 1989, "taker_buy_base": 54461.02, "taker_buy_quote": 100363.49406 }, { "timestamp": 1761184800000, "datetime": "2025-10-23T02:00:00", "open": 1.848, "high": 1.854, "low": 1.838, "close": 1.848, "volume": 75046.5, "close_time": 1761188399999, "quote_volume": 138465.47537, "trades": 1043, "taker_buy_base": 23984.81, "taker_buy_quote": 44240.51417 }, { "timestamp": 1761188400000, "datetime": "2025-10-23T03:00:00", "open": 1.848, "high": 1.859, "low": 1.844, "close": 1.853, "volume": 106946.9, "close_time": 1761191999999, "quote_volume": 198204.37057, "trades": 1098, "taker_buy_base": 35537.85, "taker_buy_quote": 65850.77312 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.853, "high": 1.864, "low": 1.846, "close": 1.862, "volume": 86353.84, "close_time": 1761195599999, "quote_volume": 160182.02102, "trades": 1062, "taker_buy_base": 32389.15, "taker_buy_quote": 60057.44912 }, { "timestamp": 1761195600000, "datetime": "2025-10-23T05:00:00", "open": 1.863, "high": 1.877, "low": 1.858, "close": 1.875, "volume": 88292.08, "close_time": 1761199199999, "quote_volume": 164968.13998, "trades": 1045, "taker_buy_base": 31847.34, "taker_buy_quote": 59546.00075 }, { "timestamp": 1761199200000, "datetime": "2025-10-23T06:00:00", "open": 1.875, "high": 1.886, "low": 1.862, "close": 1.882, "volume": 112887.81, "close_time": 1761202799999, "quote_volume": 211791.68622, "trades": 1557, "taker_buy_base": 36335.15, "taker_buy_quote": 68181.74772 }, { "timestamp": 1761202800000, "datetime": "2025-10-23T07:00:00", "open": 1.882, "high": 1.886, "low": 1.87, "close": 1.875, "volume": 63499.83, "close_time": 1761206399999, "quote_volume": 119302.90596, "trades": 1246, "taker_buy_base": 18143.22, "taker_buy_quote": 34089.63037 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.876, "high": 1.893, "low": 1.871, "close": 1.883, "volume": 78645.72, "close_time": 1761209999999, "quote_volume": 148257.68377, "trades": 1211, "taker_buy_base": 36802.02, "taker_buy_quote": 69360.74544 }, { "timestamp": 1761210000000, "datetime": "2025-10-23T09:00:00", "open": 1.884, "high": 1.884, "low": 1.86, "close": 1.868, "volume": 97762.71, "close_time": 1761213599999, "quote_volume": 182903.07421, "trades": 2246, "taker_buy_base": 42289.72, "taker_buy_quote": 79075.70477 }, { "timestamp": 1761213600000, "datetime": "2025-10-23T10:00:00", "open": 1.869, "high": 1.892, "low": 1.869, "close": 1.875, "volume": 77017.47, "close_time": 1761217199999, "quote_volume": 144983.79266, "trades": 2200, "taker_buy_base": 34349.23, "taker_buy_quote": 64640.45871 }, { "timestamp": 1761217200000, "datetime": "2025-10-23T11:00:00", "open": 1.876, "high": 1.88, "low": 1.873, "close": 1.876, "volume": 69867.99, "close_time": 1761220799999, "quote_volume": 131101.95473, "trades": 1870, "taker_buy_base": 31190.57, "taker_buy_quote": 58524.71229 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.875, "high": 1.875, "low": 1.853, "close": 1.864, "volume": 123383.03, "close_time": 1761224399999, "quote_volume": 229602.91931, "trades": 2486, "taker_buy_base": 51293.27, "taker_buy_quote": 95449.49569 }, { "timestamp": 1761224400000, "datetime": "2025-10-23T13:00:00", "open": 1.863, "high": 1.872, "low": 1.854, "close": 1.866, "volume": 84539.44, "close_time": 1761227999999, "quote_volume": 157289.8238, "trades": 1722, "taker_buy_base": 36898.85, "taker_buy_quote": 68640.66938 }, { "timestamp": 1761228000000, "datetime": "2025-10-23T14:00:00", "open": 1.867, "high": 1.87, "low": 1.843, "close": 1.865, "volume": 116443.24, "close_time": 1761231599999, "quote_volume": 216268.34454, "trades": 2124, "taker_buy_base": 43762.45, "taker_buy_quote": 81255.1805 }, { "timestamp": 1761231600000, "datetime": "2025-10-23T15:00:00", "open": 1.864, "high": 1.883, "low": 1.859, "close": 1.86, "volume": 111855.77, "close_time": 1761235199999, "quote_volume": 209122.19257, "trades": 2371, "taker_buy_base": 48478.36, "taker_buy_quote": 90673.18212 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.859, "high": 1.885, "low": 1.854, "close": 1.885, "volume": 91049.16, "close_time": 1761238799999, "quote_volume": 170063.97598, "trades": 1716, "taker_buy_base": 47572.12, "taker_buy_quote": 88928.13538 }, { "timestamp": 1761238800000, "datetime": "2025-10-23T17:00:00", "open": 1.885, "high": 1.912, "low": 1.875, "close": 1.906, "volume": 104872.56, "close_time": 1761242399999, "quote_volume": 198330.82391, "trades": 2244, "taker_buy_base": 45837.67, "taker_buy_quote": 86750.06281 }, { "timestamp": 1761242400000, "datetime": "2025-10-23T18:00:00", "open": 1.907, "high": 1.907, "low": 1.886, "close": 1.888, "volume": 72934.77, "close_time": 1761245999999, "quote_volume": 138476.48466, "trades": 1260, "taker_buy_base": 18849.14, "taker_buy_quote": 35791.65413 }, { "timestamp": 1761246000000, "datetime": "2025-10-23T19:00:00", "open": 1.888, "high": 1.895, "low": 1.867, "close": 1.89, "volume": 117038.06, "close_time": 1761249599999, "quote_volume": 219931.01797, "trades": 1346, "taker_buy_base": 60553.56, "taker_buy_quote": 113714.31705 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.89, "high": 1.891, "low": 1.863, "close": 1.871, "volume": 78525.1, "close_time": 1761253199999, "quote_volume": 147484.93583, "trades": 1288, "taker_buy_base": 24621.22, "taker_buy_quote": 46249.07658 }, { "timestamp": 1761253200000, "datetime": "2025-10-23T21:00:00", "open": 1.87, "high": 1.879, "low": 1.867, "close": 1.877, "volume": 45610.81, "close_time": 1761256799999, "quote_volume": 85536.46787, "trades": 989, "taker_buy_base": 22116.75, "taker_buy_quote": 41485.00332 }, { "timestamp": 1761256800000, "datetime": "2025-10-23T22:00:00", "open": 1.877, "high": 1.895, "low": 1.877, "close": 1.888, "volume": 92869.41, "close_time": 1761260399999, "quote_volume": 175126.77444, "trades": 1082, "taker_buy_base": 37978.33, "taker_buy_quote": 71614.00578 }, { "timestamp": 1761260400000, "datetime": "2025-10-23T23:00:00", "open": 1.889, "high": 1.915, "low": 1.887, "close": 1.914, "volume": 128737.06, "close_time": 1761263999999, "quote_volume": 244782.34311, "trades": 1131, "taker_buy_base": 55167.03, "taker_buy_quote": 104877.87884 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.917, "high": 1.929, "low": 1.916, "close": 1.918, "volume": 140961.99, "close_time": 1761267599999, "quote_volume": 270857.21778, "trades": 1650, "taker_buy_base": 52480.73, "taker_buy_quote": 100833.97505 }, { "timestamp": 1761267600000, "datetime": "2025-10-24T01:00:00", "open": 1.918, "high": 1.951, "low": 1.917, "close": 1.951, "volume": 107286.6, "close_time": 1761271199999, "quote_volume": 207569.62637, "trades": 1038, "taker_buy_base": 40576.03, "taker_buy_quote": 78490.09778 }, { "timestamp": 1761271200000, "datetime": "2025-10-24T02:00:00", "open": 1.95, "high": 1.955, "low": 1.936, "close": 1.945, "volume": 126047.99, "close_time": 1761274799999, "quote_volume": 245347.0129, "trades": 1469, "taker_buy_base": 46520.43, "taker_buy_quote": 90541.94018 }, { "timestamp": 1761274800000, "datetime": "2025-10-24T03:00:00", "open": 1.946, "high": 1.966, "low": 1.936, "close": 1.954, "volume": 94977.36, "close_time": 1761278399999, "quote_volume": 185554.57748, "trades": 1276, "taker_buy_base": 33814.53, "taker_buy_quote": 66074.81815 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.954, "high": 1.992, "low": 1.943, "close": 1.991, "volume": 167283.72, "close_time": 1761281999999, "quote_volume": 328957.21085, "trades": 2090, "taker_buy_base": 78156.45, "taker_buy_quote": 153703.25354 }, { "timestamp": 1761282000000, "datetime": "2025-10-24T05:00:00", "open": 1.991, "high": 1.995, "low": 1.977, "close": 1.98, "volume": 66883.64, "close_time": 1761285599999, "quote_volume": 132881.81354, "trades": 1370, "taker_buy_base": 24328.51, "taker_buy_quote": 48340.26217 }, { "timestamp": 1761285600000, "datetime": "2025-10-24T06:00:00", "open": 1.979, "high": 2.01, "low": 1.973, "close": 1.985, "volume": 205154.95, "close_time": 1761289199999, "quote_volume": 408465.62874, "trades": 2397, "taker_buy_base": 82829.45, "taker_buy_quote": 164932.70649 }, { "timestamp": 1761289200000, "datetime": "2025-10-24T07:00:00", "open": 1.985, "high": 1.993, "low": 1.966, "close": 1.976, "volume": 199664.56, "close_time": 1761292799999, "quote_volume": 395380.18985, "trades": 2460, "taker_buy_base": 77727.76, "taker_buy_quote": 153897.84761 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.977, "high": 1.986, "low": 1.969, "close": 1.976, "volume": 79764.7, "close_time": 1761296399999, "quote_volume": 157680.12912, "trades": 1607, "taker_buy_base": 25687.01, "taker_buy_quote": 50784.39094 }, { "timestamp": 1761296400000, "datetime": "2025-10-24T09:00:00", "open": 1.976, "high": 1.991, "low": 1.973, "close": 1.984, "volume": 66310.23, "close_time": 1761299999999, "quote_volume": 131424.76844, "trades": 1580, "taker_buy_base": 24398.86, "taker_buy_quote": 48374.40826 }, { "timestamp": 1761300000000, "datetime": "2025-10-24T10:00:00", "open": 1.983, "high": 1.994, "low": 1.978, "close": 1.991, "volume": 68507.03, "close_time": 1761303599999, "quote_volume": 136027.76598, "trades": 1361, "taker_buy_base": 28226.4, "taker_buy_quote": 56068.91414 }, { "timestamp": 1761303600000, "datetime": "2025-10-24T11:00:00", "open": 1.991, "high": 2.002, "low": 1.981, "close": 1.993, "volume": 78001.44, "close_time": 1761307199999, "quote_volume": 155343.01287, "trades": 1709, "taker_buy_base": 33180.88, "taker_buy_quote": 66110.17152 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.993, "high": 2.064, "low": 1.992, "close": 2.044, "volume": 408496.24, "close_time": 1761310799999, "quote_volume": 833848.31782, "trades": 5134, "taker_buy_base": 215953.07, "taker_buy_quote": 440535.78952 }, { "timestamp": 1761310800000, "datetime": "2025-10-24T13:00:00", "open": 2.044, "high": 2.049, "low": 1.992, "close": 2.011, "volume": 171717.45, "close_time": 1761314399999, "quote_volume": 347370.64262, "trades": 2595, "taker_buy_base": 75191.11, "taker_buy_quote": 152104.12836 }, { "timestamp": 1761314400000, "datetime": "2025-10-24T14:00:00", "open": 2.011, "high": 2.015, "low": 1.975, "close": 1.987, "volume": 131945.15, "close_time": 1761317999999, "quote_volume": 262667.80707, "trades": 2160, "taker_buy_base": 45676.69, "taker_buy_quote": 90978.86748 }, { "timestamp": 1761318000000, "datetime": "2025-10-24T15:00:00", "open": 1.986, "high": 1.99, "low": 1.931, "close": 1.944, "volume": 185168.21, "close_time": 1761321599999, "quote_volume": 362706.61951, "trades": 2712, "taker_buy_base": 63257.99, "taker_buy_quote": 123683.81859 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.941, "high": 1.951, "low": 1.928, "close": 1.937, "volume": 131824.95, "close_time": 1761325199999, "quote_volume": 255557.62484, "trades": 1838, "taker_buy_base": 46281.7, "taker_buy_quote": 89766.48113 }, { "timestamp": 1761325200000, "datetime": "2025-10-24T17:00:00", "open": 1.938, "high": 1.949, "low": 1.932, "close": 1.941, "volume": 101084.05, "close_time": 1761328799999, "quote_volume": 196179.82173, "trades": 1514, "taker_buy_base": 41434.62, "taker_buy_quote": 80433.7046 }, { "timestamp": 1761328800000, "datetime": "2025-10-24T18:00:00", "open": 1.94, "high": 1.96, "low": 1.939, "close": 1.959, "volume": 42558.14, "close_time": 1761332399999, "quote_volume": 83112.40878, "trades": 921, "taker_buy_base": 20953.18, "taker_buy_quote": 40912.9885 }, { "timestamp": 1761332400000, "datetime": "2025-10-24T19:00:00", "open": 1.959, "high": 1.986, "low": 1.958, "close": 1.984, "volume": 86267.53, "close_time": 1761335999999, "quote_volume": 170538.0094, "trades": 1272, "taker_buy_base": 46296.06, "taker_buy_quote": 91467.81123 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.984, "high": 1.992, "low": 1.982, "close": 1.987, "volume": 49880.04, "close_time": 1761339599999, "quote_volume": 99092.32565, "trades": 777, "taker_buy_base": 19907.25, "taker_buy_quote": 39545.79981 }, { "timestamp": 1761339600000, "datetime": "2025-10-24T21:00:00", "open": 1.988, "high": 1.994, "low": 1.982, "close": 1.991, "volume": 36856.06, "close_time": 1761343199999, "quote_volume": 73248.05468, "trades": 602, "taker_buy_base": 17077.87, "taker_buy_quote": 33947.72792 }, { "timestamp": 1761343200000, "datetime": "2025-10-24T22:00:00", "open": 1.991, "high": 2.027, "low": 1.991, "close": 2.008, "volume": 172357.36, "close_time": 1761346799999, "quote_volume": 346617.07148, "trades": 1635, "taker_buy_base": 84941.13, "taker_buy_quote": 170639.60079 }, { "timestamp": 1761346800000, "datetime": "2025-10-24T23:00:00", "open": 2.007, "high": 2.031, "low": 2.006, "close": 2.029, "volume": 87455.98, "close_time": 1761350399999, "quote_volume": 176665.4497, "trades": 1118, "taker_buy_base": 45760.23, "taker_buy_quote": 92447.64129 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.03, "high": 2.031, "low": 2.006, "close": 2.011, "volume": 53343.78, "close_time": 1761353999999, "quote_volume": 107825.22056, "trades": 1032, "taker_buy_base": 22805.15, "taker_buy_quote": 46081.98808 }, { "timestamp": 1761354000000, "datetime": "2025-10-25T01:00:00", "open": 2.012, "high": 2.027, "low": 1.998, "close": 2.003, "volume": 60201.56, "close_time": 1761357599999, "quote_volume": 121003.11951, "trades": 876, "taker_buy_base": 37391.43, "taker_buy_quote": 75134.78754 }, { "timestamp": 1761357600000, "datetime": "2025-10-25T02:00:00", "open": 2.003, "high": 2.011, "low": 1.992, "close": 1.998, "volume": 56709.75, "close_time": 1761361199999, "quote_volume": 113441.83462, "trades": 841, "taker_buy_base": 32440.12, "taker_buy_quote": 64899.76191 }, { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 1.997, "high": 1.999, "low": 1.987, "close": 1.992, "volume": 78518.89, "close_time": 1761364799999, "quote_volume": 156433.36059, "trades": 779, "taker_buy_base": 42308.36, "taker_buy_quote": 84275.77071 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.991, "high": 2.007, "low": 1.991, "close": 1.999, "volume": 53477.45, "close_time": 1761368399999, "quote_volume": 106977.87392, "trades": 1070, "taker_buy_base": 24973.77, "taker_buy_quote": 49954.16102 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 1.999, "high": 1.999, "low": 1.977, "close": 1.99, "volume": 94926.8, "close_time": 1761371999999, "quote_volume": 188307.7832, "trades": 1248, "taker_buy_base": 33650.19, "taker_buy_quote": 66768.64511 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 1.989, "high": 1.989, "low": 1.974, "close": 1.988, "volume": 54328.25, "close_time": 1761375599999, "quote_volume": 107705.30528, "trades": 1014, "taker_buy_base": 21488.14, "taker_buy_quote": 42591.9952 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 1.987, "high": 1.993, "low": 1.956, "close": 1.959, "volume": 162150.35, "close_time": 1761379199999, "quote_volume": 319069.52203, "trades": 1809, "taker_buy_base": 58419.28, "taker_buy_quote": 115138.58035 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.96, "high": 1.983, "low": 1.959, "close": 1.979, "volume": 64057.32, "close_time": 1761382799999, "quote_volume": 126492.72223, "trades": 1178, "taker_buy_base": 31243.51, "taker_buy_quote": 61677.97252 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 1.979, "high": 1.985, "low": 1.969, "close": 1.972, "volume": 69332.59, "close_time": 1761386399999, "quote_volume": 136923.21932, "trades": 1233, "taker_buy_base": 32322.36, "taker_buy_quote": 63823.34778 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 1.972, "high": 1.987, "low": 1.964, "close": 1.984, "volume": 78269.38, "close_time": 1761389999999, "quote_volume": 154617.9909, "trades": 1297, "taker_buy_base": 25918.59, "taker_buy_quote": 51166.81761 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 1.984, "high": 1.993, "low": 1.983, "close": 1.991, "volume": 28085.75, "close_time": 1761393599999, "quote_volume": 55822.49249, "trades": 664, "taker_buy_base": 15674.09, "taker_buy_quote": 31152.31243 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.99, "high": 2.043, "low": 1.986, "close": 2.014, "volume": 322802.21, "close_time": 1761397199999, "quote_volume": 648967.81647, "trades": 3655, "taker_buy_base": 193145.21, "taker_buy_quote": 388268.54465 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 2.013, "high": 2.016, "low": 1.99, "close": 2.001, "volume": 78108.41, "close_time": 1761400799999, "quote_volume": 156135.37261, "trades": 1732, "taker_buy_base": 50536.52, "taker_buy_quote": 101014.94906 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 2.002, "high": 2.004, "low": 1.992, "close": 1.992, "volume": 30312.14, "close_time": 1761404399999, "quote_volume": 60550.57633, "trades": 757, "taker_buy_base": 13177.21, "taker_buy_quote": 26332.83721 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 1.992, "high": 1.998, "low": 1.988, "close": 1.992, "volume": 20738.68, "close_time": 1761407999999, "quote_volume": 41311.37192, "trades": 678, "taker_buy_base": 10485.16, "taker_buy_quote": 20888.45707 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.994, "high": 2.004, "low": 1.992, "close": 2.001, "volume": 25953.15, "close_time": 1761411599999, "quote_volume": 51883.65399, "trades": 755, "taker_buy_base": 12304.16, "taker_buy_quote": 24595.92303 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 2.001, "high": 2.002, "low": 1.992, "close": 1.995, "volume": 20476.1, "close_time": 1761415199999, "quote_volume": 40904.88954, "trades": 631, "taker_buy_base": 7116.99, "taker_buy_quote": 14214.58455 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 1.996, "high": 2.023, "low": 1.995, "close": 2.013, "volume": 40196.2, "close_time": 1761418799999, "quote_volume": 80816.59047, "trades": 887, "taker_buy_base": 21346.77, "taker_buy_quote": 42908.88433 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 2.014, "high": 2.014, "low": 1.995, "close": 2.002, "volume": 37257.03, "close_time": 1761422399999, "quote_volume": 74529.60901, "trades": 658, "taker_buy_base": 18985.8, "taker_buy_quote": 37973.19827 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.003, "high": 2.007, "low": 1.993, "close": 1.994, "volume": 15591.54, "close_time": 1761425999999, "quote_volume": 31161.93556, "trades": 453, "taker_buy_base": 7881.6, "taker_buy_quote": 15748.31519 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 1.994, "high": 2.008, "low": 1.994, "close": 1.999, "volume": 22177.84, "close_time": 1761429599999, "quote_volume": 44373.67173, "trades": 425, "taker_buy_base": 10246.01, "taker_buy_quote": 20501.90088 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 2.0, "high": 2.004, "low": 1.992, "close": 1.997, "volume": 34117.23, "close_time": 1761433199999, "quote_volume": 68055.64557, "trades": 480, "taker_buy_base": 21116.44, "taker_buy_quote": 42119.9468 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 1.997, "high": 2.008, "low": 1.989, "close": 1.989, "volume": 100157.48, "close_time": 1761436799999, "quote_volume": 200191.74088, "trades": 1012, "taker_buy_base": 50447.2, "taker_buy_quote": 100857.33845 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.989, "high": 2.0, "low": 1.983, "close": 1.996, "volume": 61989.42, "close_time": 1761440399999, "quote_volume": 123447.75717, "trades": 693, "taker_buy_base": 27483.62, "taker_buy_quote": 54727.60479 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 1.997, "high": 1.997, "low": 1.969, "close": 1.978, "volume": 48990.9, "close_time": 1761443999999, "quote_volume": 97064.06201, "trades": 692, "taker_buy_base": 16467.26, "taker_buy_quote": 32609.47659 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 1.977, "high": 1.988, "low": 1.969, "close": 1.985, "volume": 62002.93, "close_time": 1761447599999, "quote_volume": 122598.06038, "trades": 990, "taker_buy_base": 34577.95, "taker_buy_quote": 68365.33385 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 1.984, "high": 1.993, "low": 1.98, "close": 1.988, "volume": 52859.64, "close_time": 1761451199999, "quote_volume": 104966.97899, "trades": 687, "taker_buy_base": 24166.82, "taker_buy_quote": 48000.52034 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.988, "high": 1.988, "low": 1.97, "close": 1.979, "volume": 137725.58, "close_time": 1761454799999, "quote_volume": 272461.17357, "trades": 855, "taker_buy_base": 18952.12, "taker_buy_quote": 37538.60033 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 1.979, "high": 1.982, "low": 1.972, "close": 1.98, "volume": 66107.15, "close_time": 1761458399999, "quote_volume": 130652.54913, "trades": 932, "taker_buy_base": 31517.72, "taker_buy_quote": 62300.40428 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 1.981, "high": 1.991, "low": 1.978, "close": 1.988, "volume": 41775.67, "close_time": 1761461999999, "quote_volume": 82905.72823, "trades": 754, "taker_buy_base": 22240.16, "taker_buy_quote": 44144.32845 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 1.988, "high": 1.996, "low": 1.983, "close": 1.995, "volume": 33503.14, "close_time": 1761465599999, "quote_volume": 66624.94796, "trades": 604, "taker_buy_base": 15289.83, "taker_buy_quote": 30417.1822 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.994, "high": 2.002, "low": 1.992, "close": 2.0, "volume": 44174.23, "close_time": 1761469199999, "quote_volume": 88237.87795, "trades": 762, "taker_buy_base": 22963.48, "taker_buy_quote": 45882.43045 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 2.0, "high": 2.021, "low": 1.995, "close": 2.0, "volume": 81810.41, "close_time": 1761472799999, "quote_volume": 164078.29492, "trades": 1517, "taker_buy_base": 41725.27, "taker_buy_quote": 83690.29334 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 2.0, "high": 2.001, "low": 1.99, "close": 1.992, "volume": 70093.66, "close_time": 1761476399999, "quote_volume": 139756.04342, "trades": 1127, "taker_buy_base": 34346.84, "taker_buy_quote": 68475.54593 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 1.991, "high": 2.03, "low": 1.985, "close": 2.029, "volume": 125805.06, "close_time": 1761479999999, "quote_volume": 252518.88084, "trades": 1974, "taker_buy_base": 60897.16, "taker_buy_quote": 122272.65862 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.029, "high": 2.039, "low": 2.021, "close": 2.034, "volume": 41954.7, "close_time": 1761483599999, "quote_volume": 85145.73314, "trades": 1018, "taker_buy_base": 20746.72, "taker_buy_quote": 42095.88107 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 2.035, "high": 2.058, "low": 2.023, "close": 2.048, "volume": 61823.42, "close_time": 1761487199999, "quote_volume": 126246.66097, "trades": 891, "taker_buy_base": 33838.39, "taker_buy_quote": 69092.45645 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 2.049, "high": 2.058, "low": 2.044, "close": 2.053, "volume": 35982.83, "close_time": 1761490799999, "quote_volume": 73833.97219, "trades": 780, "taker_buy_base": 14271.96, "taker_buy_quote": 29277.70165 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 2.053, "high": 2.092, "low": 2.045, "close": 2.088, "volume": 128128.08, "close_time": 1761494399999, "quote_volume": 265892.68067, "trades": 1725, "taker_buy_base": 71568.13, "taker_buy_quote": 148534.20718 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.088, "high": 2.091, "low": 2.045, "close": 2.047, "volume": 148238.5, "close_time": 1761497999999, "quote_volume": 306109.5478, "trades": 2458, "taker_buy_base": 61256.67, "taker_buy_quote": 126423.24682 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 2.047, "high": 2.061, "low": 2.046, "close": 2.049, "volume": 89835.72, "close_time": 1761501599999, "quote_volume": 184297.89636, "trades": 1562, "taker_buy_base": 38188.26, "taker_buy_quote": 78333.74926 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 2.049, "high": 2.059, "low": 2.048, "close": 2.051, "volume": 25564.57, "close_time": 1761505199999, "quote_volume": 52482.97312, "trades": 539, "taker_buy_base": 13127.68, "taker_buy_quote": 26950.47703 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 2.052, "high": 2.068, "low": 2.049, "close": 2.067, "volume": 20705.22, "close_time": 1761508799999, "quote_volume": 42598.52815, "trades": 686, "taker_buy_base": 11137.87, "taker_buy_quote": 22901.97982 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.067, "high": 2.068, "low": 2.052, "close": 2.064, "volume": 26772.37, "close_time": 1761512399999, "quote_volume": 55188.42783, "trades": 704, "taker_buy_base": 10705.48, "taker_buy_quote": 22062.65842 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 2.064, "high": 2.096, "low": 2.064, "close": 2.092, "volume": 75752.95, "close_time": 1761515999999, "quote_volume": 157457.99414, "trades": 1012, "taker_buy_base": 32201.61, "taker_buy_quote": 66991.18403 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 2.093, "high": 2.113, "low": 2.085, "close": 2.103, "volume": 309181.52, "close_time": 1761519599999, "quote_volume": 649229.68477, "trades": 3831, "taker_buy_base": 146712.69, "taker_buy_quote": 308019.1426 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 2.104, "high": 2.111, "low": 2.091, "close": 2.095, "volume": 84922.32, "close_time": 1761523199999, "quote_volume": 178320.75374, "trades": 1484, "taker_buy_base": 37372.12, "taker_buy_quote": 78450.93647 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.095, "high": 2.132, "low": 2.089, "close": 2.118, "volume": 171506.38, "close_time": 1761526799999, "quote_volume": 362347.80754, "trades": 2164, "taker_buy_base": 90879.4, "taker_buy_quote": 191869.37341 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 2.118, "high": 2.143, "low": 2.115, "close": 2.138, "volume": 80065.84, "close_time": 1761530399999, "quote_volume": 170511.78577, "trades": 1325, "taker_buy_base": 39422.34, "taker_buy_quote": 83965.02694 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 2.137, "high": 2.14, "low": 2.115, "close": 2.122, "volume": 66970.4, "close_time": 1761533999999, "quote_volume": 142423.66812, "trades": 958, "taker_buy_base": 31919.08, "taker_buy_quote": 67869.10552 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 2.123, "high": 2.127, "low": 2.11, "close": 2.11, "volume": 50269.72, "close_time": 1761537599999, "quote_volume": 106473.31747, "trades": 975, "taker_buy_base": 28702.54, "taker_buy_quote": 60803.75851 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.111, "high": 2.113, "low": 2.101, "close": 2.109, "volume": 48430.88, "close_time": 1761541199999, "quote_volume": 102001.42295, "trades": 895, "taker_buy_base": 35947.7, "taker_buy_quote": 75704.6942 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 2.11, "high": 2.128, "low": 2.106, "close": 2.109, "volume": 33424.59, "close_time": 1761544799999, "quote_volume": 70760.44731, "trades": 980, "taker_buy_base": 15250.28, "taker_buy_quote": 32300.13166 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 2.11, "high": 2.124, "low": 2.098, "close": 2.114, "volume": 44082.61, "close_time": 1761548399999, "quote_volume": 93101.58052, "trades": 1065, "taker_buy_base": 22787.66, "taker_buy_quote": 48120.396 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 2.114, "high": 2.124, "low": 2.094, "close": 2.108, "volume": 51043.94, "close_time": 1761551999999, "quote_volume": 107588.31798, "trades": 1233, "taker_buy_base": 22038.56, "taker_buy_quote": 46479.67651 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.109, "high": 2.112, "low": 2.069, "close": 2.078, "volume": 143438.24, "close_time": 1761555599999, "quote_volume": 298672.04164, "trades": 2734, "taker_buy_base": 48520.57, "taker_buy_quote": 101007.17779 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 2.078, "high": 2.082, "low": 2.055, "close": 2.064, "volume": 115436.57, "close_time": 1761559199999, "quote_volume": 238437.35641, "trades": 2661, "taker_buy_base": 56403.75, "taker_buy_quote": 116549.91978 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 2.064, "high": 2.073, "low": 2.061, "close": 2.064, "volume": 65534.45, "close_time": 1761562799999, "quote_volume": 135410.33219, "trades": 1367, "taker_buy_base": 30411.36, "taker_buy_quote": 62836.72259 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 2.065, "high": 2.075, "low": 2.058, "close": 2.07, "volume": 45992.81, "close_time": 1761566399999, "quote_volume": 95071.07746, "trades": 822, "taker_buy_base": 24022.57, "taker_buy_quote": 49661.18035 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.07, "high": 2.072, "low": 2.039, "close": 2.044, "volume": 71195.24, "close_time": 1761569999999, "quote_volume": 145921.25419, "trades": 1226, "taker_buy_base": 33413.55, "taker_buy_quote": 68500.74167 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 2.044, "high": 2.056, "low": 2.015, "close": 2.044, "volume": 136379.97, "close_time": 1761573599999, "quote_volume": 277515.91912, "trades": 1913, "taker_buy_base": 62943.35, "taker_buy_quote": 128224.4779 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 2.044, "high": 2.05, "low": 2.026, "close": 2.042, "volume": 70227.54, "close_time": 1761577199999, "quote_volume": 143165.12069, "trades": 1435, "taker_buy_base": 27091.96, "taker_buy_quote": 55226.75056 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 2.042, "high": 2.059, "low": 2.042, "close": 2.055, "volume": 65714.86, "close_time": 1761580799999, "quote_volume": 134766.81388, "trades": 1136, "taker_buy_base": 33906.71, "taker_buy_quote": 69552.57075 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.057, "high": 2.082, "low": 2.057, "close": 2.081, "volume": 55603.05, "close_time": 1761584399999, "quote_volume": 115034.78147, "trades": 1259, "taker_buy_base": 33307.22, "taker_buy_quote": 68917.21517 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 2.08, "high": 2.092, "low": 2.069, "close": 2.09, "volume": 58491.99, "close_time": 1761587999999, "quote_volume": 121750.41115, "trades": 953, "taker_buy_base": 29547.99, "taker_buy_quote": 61506.38364 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 2.089, "high": 2.096, "low": 2.077, "close": 2.079, "volume": 40253.03, "close_time": 1761591599999, "quote_volume": 83938.05756, "trades": 759, "taker_buy_base": 21890.87, "taker_buy_quote": 45665.59771 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 2.079, "high": 2.094, "low": 2.072, "close": 2.073, "volume": 83069.15, "close_time": 1761595199999, "quote_volume": 173212.66137, "trades": 1308, "taker_buy_base": 44554.97, "taker_buy_quote": 92907.97605 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.074, "high": 2.075, "low": 2.055, "close": 2.06, "volume": 54490.05, "close_time": 1761598799999, "quote_volume": 112629.13392, "trades": 1148, "taker_buy_base": 16512.96, "taker_buy_quote": 34131.62696 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 2.059, "high": 2.068, "low": 2.051, "close": 2.057, "volume": 56972.87, "close_time": 1761602399999, "quote_volume": 117318.98776, "trades": 936, "taker_buy_base": 23241.77, "taker_buy_quote": 47848.55496 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 2.057, "high": 2.069, "low": 2.046, "close": 2.049, "volume": 73704.27, "close_time": 1761605999999, "quote_volume": 151445.62227, "trades": 1617, "taker_buy_base": 42010.28, "taker_buy_quote": 86343.88485 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 2.049, "high": 2.067, "low": 2.04, "close": 2.05, "volume": 89131.53, "close_time": 1761609599999, "quote_volume": 183079.85447, "trades": 1836, "taker_buy_base": 51356.67, "taker_buy_quote": 105517.37836 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.05, "high": 2.07, "low": 2.047, "close": 2.061, "volume": 92352.24, "close_time": 1761613199999, "quote_volume": 190014.14323, "trades": 1831, "taker_buy_base": 53201.6, "taker_buy_quote": 109492.77941 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 2.062, "high": 2.076, "low": 2.058, "close": 2.067, "volume": 76825.44, "close_time": 1761616799999, "quote_volume": 158995.86222, "trades": 1402, "taker_buy_base": 43007.49, "taker_buy_quote": 89008.67485 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 2.067, "high": 2.087, "low": 2.046, "close": 2.057, "volume": 99979.59, "close_time": 1761620399999, "quote_volume": 206804.7562, "trades": 2126, "taker_buy_base": 42370.59, "taker_buy_quote": 87680.42547 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 2.056, "high": 2.065, "low": 2.044, "close": 2.048, "volume": 70619.63, "close_time": 1761623999999, "quote_volume": 145091.46349, "trades": 2054, "taker_buy_base": 23298.56, "taker_buy_quote": 47877.43316 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.048, "high": 2.091, "low": 2.043, "close": 2.082, "volume": 114900.99, "close_time": 1761627599999, "quote_volume": 238386.05662, "trades": 2028, "taker_buy_base": 49099.98, "taker_buy_quote": 101847.66444 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 2.081, "high": 2.091, "low": 2.046, "close": 2.048, "volume": 95389.85, "close_time": 1761631199999, "quote_volume": 197534.66987, "trades": 1984, "taker_buy_base": 36471.71, "taker_buy_quote": 75458.07595 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 2.048, "high": 2.081, "low": 2.047, "close": 2.073, "volume": 126255.11, "close_time": 1761634799999, "quote_volume": 260260.57602, "trades": 2206, "taker_buy_base": 66162.76, "taker_buy_quote": 136380.68781 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 2.074, "high": 2.084, "low": 2.055, "close": 2.057, "volume": 36964.19, "close_time": 1761638399999, "quote_volume": 76442.8513, "trades": 1176, "taker_buy_base": 17064.79, "taker_buy_quote": 35285.84986 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.058, "high": 2.069, "low": 2.055, "close": 2.059, "volume": 26501.31, "close_time": 1761641999999, "quote_volume": 54662.07995, "trades": 845, "taker_buy_base": 14541.54, "taker_buy_quote": 30001.40192 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 2.059, "high": 2.061, "low": 2.041, "close": 2.042, "volume": 59887.26, "close_time": 1761645599999, "quote_volume": 122642.30965, "trades": 1404, "taker_buy_base": 40285.06, "taker_buy_quote": 82493.41523 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 2.042, "high": 2.042, "low": 2.014, "close": 2.023, "volume": 77036.11, "close_time": 1761649199999, "quote_volume": 156205.04327, "trades": 1325, "taker_buy_base": 53381.37, "taker_buy_quote": 108307.26886 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 2.023, "high": 2.025, "low": 1.996, "close": 1.996, "volume": 146808.54, "close_time": 1761652799999, "quote_volume": 295234.19948, "trades": 2366, "taker_buy_base": 97946.71, "taker_buy_quote": 197098.38282 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.996, "high": 2.009, "low": 1.994, "close": 2.002, "volume": 105894.21, "close_time": 1761656399999, "quote_volume": 211893.12104, "trades": 1644, "taker_buy_base": 77800.04, "taker_buy_quote": 155707.99243 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 2.002, "high": 2.015, "low": 1.99, "close": 2.007, "volume": 311047.36, "close_time": 1761659999999, "quote_volume": 623352.85624, "trades": 3703, "taker_buy_base": 234821.13, "taker_buy_quote": 470744.46243 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 2.007, "high": 2.015, "low": 1.953, "close": 1.987, "volume": 310214.96, "close_time": 1761663599999, "quote_volume": 616167.01008, "trades": 4895, "taker_buy_base": 175976.83, "taker_buy_quote": 349869.77177 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 1.988, "high": 2.002, "low": 1.977, "close": 1.991, "volume": 80042.92, "close_time": 1761667199999, "quote_volume": 159294.7191, "trades": 2261, "taker_buy_base": 49062.28, "taker_buy_quote": 97721.64363 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.991, "high": 2.004, "low": 1.984, "close": 1.997, "volume": 72705.48, "close_time": 1761670799999, "quote_volume": 145299.32963, "trades": 1655, "taker_buy_base": 54386.09, "taker_buy_quote": 108717.25977 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 1.998, "high": 2.003, "low": 1.994, "close": 1.995, "volume": 63521.61, "close_time": 1761674399999, "quote_volume": 126982.03819, "trades": 1034, "taker_buy_base": 35912.26, "taker_buy_quote": 71808.46587 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 1.995, "high": 2.0, "low": 1.979, "close": 1.986, "volume": 82454.12, "close_time": 1761677999999, "quote_volume": 164237.67388, "trades": 1027, "taker_buy_base": 47237.57, "taker_buy_quote": 94168.62374 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 1.987, "high": 1.989, "low": 1.942, "close": 1.951, "volume": 153727.94, "close_time": 1761681599999, "quote_volume": 301924.44951, "trades": 2466, "taker_buy_base": 53335.32, "taker_buy_quote": 104808.02663 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.951, "high": 1.951, "low": 1.905, "close": 1.919, "volume": 310265.6, "close_time": 1761685199999, "quote_volume": 596894.46796, "trades": 4456, "taker_buy_base": 145160.67, "taker_buy_quote": 279292.62613 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 1.919, "high": 1.93, "low": 1.899, "close": 1.924, "volume": 107799.17, "close_time": 1761688799999, "quote_volume": 206115.21239, "trades": 1866, "taker_buy_base": 49982.21, "taker_buy_quote": 95613.86667 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 1.924, "high": 1.945, "low": 1.919, "close": 1.943, "volume": 83852.13, "close_time": 1761692399999, "quote_volume": 161994.28927, "trades": 1604, "taker_buy_base": 41411.65, "taker_buy_quote": 80025.00888 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 1.943, "high": 1.943, "low": 1.919, "close": 1.927, "volume": 153851.55, "close_time": 1761695999999, "quote_volume": 296810.22826, "trades": 2298, "taker_buy_base": 48841.49, "taker_buy_quote": 94150.47941 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.926, "high": 1.927, "low": 1.914, "close": 1.916, "volume": 93878.24, "close_time": 1761699599999, "quote_volume": 180298.5969, "trades": 1774, "taker_buy_base": 36912.57, "taker_buy_quote": 70911.05973 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 1.915, "high": 1.936, "low": 1.912, "close": 1.933, "volume": 74154.43, "close_time": 1761703199999, "quote_volume": 142504.57931, "trades": 1662, "taker_buy_base": 43265.85, "taker_buy_quote": 83179.47648 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 1.934, "high": 1.944, "low": 1.929, "close": 1.943, "volume": 55065.58, "close_time": 1761706799999, "quote_volume": 106621.2866, "trades": 1247, "taker_buy_base": 30302.0, "taker_buy_quote": 58699.52425 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 1.943, "high": 1.952, "low": 1.937, "close": 1.951, "volume": 64913.65, "close_time": 1761710399999, "quote_volume": 126250.40867, "trades": 1139, "taker_buy_base": 32155.62, "taker_buy_quote": 62558.53936 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.95, "high": 1.97, "low": 1.946, "close": 1.962, "volume": 68373.86, "close_time": 1761713999999, "quote_volume": 134117.30263, "trades": 1146, "taker_buy_base": 34694.85, "taker_buy_quote": 68054.27382 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 1.961, "high": 1.984, "low": 1.961, "close": 1.975, "volume": 81585.42, "close_time": 1761717599999, "quote_volume": 160914.45349, "trades": 1560, "taker_buy_base": 39758.12, "taker_buy_quote": 78381.98209 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 1.976, "high": 1.995, "low": 1.975, "close": 1.986, "volume": 134546.94, "close_time": 1761721199999, "quote_volume": 267274.49597, "trades": 1796, "taker_buy_base": 84110.15, "taker_buy_quote": 167113.69472 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 1.985, "high": 1.987, "low": 1.973, "close": 1.985, "volume": 120745.74, "close_time": 1761724799999, "quote_volume": 239075.42731, "trades": 1630, "taker_buy_base": 57059.63, "taker_buy_quote": 112961.33581 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.986, "high": 1.99, "low": 1.979, "close": 1.984, "volume": 42772.84, "close_time": 1761728399999, "quote_volume": 84885.57427, "trades": 977, "taker_buy_base": 17091.06, "taker_buy_quote": 33918.81272 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 1.984, "high": 1.989, "low": 1.979, "close": 1.982, "volume": 49934.3, "close_time": 1761731999999, "quote_volume": 99103.44709, "trades": 969, "taker_buy_base": 29857.3, "taker_buy_quote": 59269.479 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 1.983, "high": 2.002, "low": 1.982, "close": 1.99, "volume": 59301.17, "close_time": 1761735599999, "quote_volume": 118268.04395, "trades": 848, "taker_buy_base": 32358.19, "taker_buy_quote": 64546.84354 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 1.99, "high": 1.991, "low": 1.976, "close": 1.986, "volume": 53499.88, "close_time": 1761739199999, "quote_volume": 106203.16087, "trades": 749, "taker_buy_base": 26878.44, "taker_buy_quote": 53358.01543 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.986, "high": 1.994, "low": 1.979, "close": 1.988, "volume": 43058.47, "close_time": 1761742799999, "quote_volume": 85529.58425, "trades": 667, "taker_buy_base": 22119.22, "taker_buy_quote": 43946.2813 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 1.989, "high": 2.02, "low": 1.987, "close": 1.994, "volume": 173743.38, "close_time": 1761746399999, "quote_volume": 347824.28751, "trades": 2341, "taker_buy_base": 105310.92, "taker_buy_quote": 210983.65358 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 1.994, "high": 1.996, "low": 1.968, "close": 1.986, "volume": 99636.16, "close_time": 1761749999999, "quote_volume": 197488.97644, "trades": 1576, "taker_buy_base": 38629.18, "taker_buy_quote": 76581.79562 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 1.987, "high": 2.001, "low": 1.97, "close": 1.999, "volume": 145728.21, "close_time": 1761753599999, "quote_volume": 288976.121, "trades": 2136, "taker_buy_base": 78722.15, "taker_buy_quote": 156247.74621 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.998, "high": 2.007, "low": 1.983, "close": 1.989, "volume": 121091.9, "close_time": 1761757199999, "quote_volume": 241647.52541, "trades": 1569, "taker_buy_base": 69927.9, "taker_buy_quote": 139637.11148 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 1.99, "high": 2.008, "low": 1.982, "close": 2.006, "volume": 107265.84, "close_time": 1761760799999, "quote_volume": 214477.81575, "trades": 1268, "taker_buy_base": 79669.94, "taker_buy_quote": 159391.25865 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 2.006, "high": 2.008, "low": 1.922, "close": 1.969, "volume": 676975.65, "close_time": 1761764399999, "quote_volume": 1334673.80044, "trades": 8521, "taker_buy_base": 337921.43, "taker_buy_quote": 667083.02775 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 1.969, "high": 1.993, "low": 1.95, "close": 1.967, "volume": 174095.2, "close_time": 1761767999999, "quote_volume": 343225.50072, "trades": 2409, "taker_buy_base": 81571.91, "taker_buy_quote": 160945.63179 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.968, "high": 1.999, "low": 1.961, "close": 1.995, "volume": 98001.12, "close_time": 1761771599999, "quote_volume": 193902.6407, "trades": 1498, "taker_buy_base": 45617.04, "taker_buy_quote": 90322.92838 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 1.996, "high": 1.996, "low": 1.982, "close": 1.986, "volume": 46843.4, "close_time": 1761775199999, "quote_volume": 93087.06557, "trades": 564, "taker_buy_base": 16376.07, "taker_buy_quote": 32525.31057 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 1.986, "high": 1.992, "low": 1.984, "close": 1.988, "volume": 28411.42, "close_time": 1761778799999, "quote_volume": 56423.65621, "trades": 422, "taker_buy_base": 15399.13, "taker_buy_quote": 30580.68527 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 1.988, "high": 1.99, "low": 1.966, "close": 1.98, "volume": 99458.43, "close_time": 1761782399999, "quote_volume": 196863.3663, "trades": 1372, "taker_buy_base": 50608.01, "taker_buy_quote": 100266.87549 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.98, "high": 1.999, "low": 1.975, "close": 1.996, "volume": 95776.03, "close_time": 1761785999999, "quote_volume": 190532.61865, "trades": 1411, "taker_buy_base": 38026.77, "taker_buy_quote": 75613.97192 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 1.997, "high": 1.998, "low": 1.982, "close": 1.984, "volume": 109355.52, "close_time": 1761789599999, "quote_volume": 217447.55582, "trades": 1466, "taker_buy_base": 46477.06, "taker_buy_quote": 92421.68592 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 1.984, "high": 1.998, "low": 1.982, "close": 1.994, "volume": 53107.91, "close_time": 1761793199999, "quote_volume": 105681.75779, "trades": 700, "taker_buy_base": 27624.51, "taker_buy_quote": 54957.1041 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 1.994, "high": 1.994, "low": 1.981, "close": 1.986, "volume": 96998.74, "close_time": 1761796799999, "quote_volume": 192535.23063, "trades": 1068, "taker_buy_base": 51963.51, "taker_buy_quote": 103150.90544 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.986, "high": 1.987, "low": 1.919, "close": 1.952, "volume": 285377.68, "close_time": 1761800399999, "quote_volume": 557464.50732, "trades": 3912, "taker_buy_base": 131898.72, "taker_buy_quote": 257754.95124 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 1.952, "high": 1.993, "low": 1.948, "close": 1.984, "volume": 100865.52, "close_time": 1761803999999, "quote_volume": 198780.29365, "trades": 1393, "taker_buy_base": 47956.21, "taker_buy_quote": 94596.75247 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 1.984, "high": 1.989, "low": 1.962, "close": 1.983, "volume": 117495.34, "close_time": 1761807599999, "quote_volume": 232302.44613, "trades": 1661, "taker_buy_base": 47746.95, "taker_buy_quote": 94395.82157 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 1.984, "high": 2.0, "low": 1.978, "close": 1.986, "volume": 98143.63, "close_time": 1761811199999, "quote_volume": 195470.25114, "trades": 1190, "taker_buy_base": 49408.44, "taker_buy_quote": 98474.45466 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.985, "high": 1.994, "low": 1.977, "close": 1.978, "volume": 48180.58, "close_time": 1761814799999, "quote_volume": 95707.65881, "trades": 798, "taker_buy_base": 22214.64, "taker_buy_quote": 44147.47946 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 1.978, "high": 1.99, "low": 1.963, "close": 1.984, "volume": 123520.68, "close_time": 1761818399999, "quote_volume": 244028.07321, "trades": 1483, "taker_buy_base": 64923.64, "taker_buy_quote": 128139.31761 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 1.983, "high": 1.989, "low": 1.972, "close": 1.984, "volume": 97787.65, "close_time": 1761821999999, "quote_volume": 193855.66951, "trades": 1146, "taker_buy_base": 45539.64, "taker_buy_quote": 90312.84579 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 1.983, "high": 1.999, "low": 1.979, "close": 1.985, "volume": 117792.64, "close_time": 1761825599999, "quote_volume": 234296.76984, "trades": 1431, "taker_buy_base": 45436.25, "taker_buy_quote": 90394.73494 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.986, "high": 1.991, "low": 1.937, "close": 1.952, "volume": 186838.9, "close_time": 1761829199999, "quote_volume": 366361.24636, "trades": 2569, "taker_buy_base": 73849.76, "taker_buy_quote": 144737.45418 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 1.951, "high": 1.957, "low": 1.91, "close": 1.923, "volume": 292665.76, "close_time": 1761832799999, "quote_volume": 565314.17683, "trades": 4433, "taker_buy_base": 135077.19, "taker_buy_quote": 260860.70738 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 1.923, "high": 1.948, "low": 1.917, "close": 1.941, "volume": 172227.9, "close_time": 1761836399999, "quote_volume": 332294.29948, "trades": 2583, "taker_buy_base": 81428.79, "taker_buy_quote": 157219.55728 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 1.943, "high": 1.948, "low": 1.9, "close": 1.917, "volume": 171086.58, "close_time": 1761839999999, "quote_volume": 327142.14987, "trades": 2435, "taker_buy_base": 65319.32, "taker_buy_quote": 124792.20055 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.917, "high": 1.93, "low": 1.906, "close": 1.917, "volume": 103534.27, "close_time": 1761843599999, "quote_volume": 198611.80554, "trades": 1767, "taker_buy_base": 38271.56, "taker_buy_quote": 73432.24745 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 1.918, "high": 1.921, "low": 1.887, "close": 1.914, "volume": 316144.14, "close_time": 1761847199999, "quote_volume": 601725.97398, "trades": 3796, "taker_buy_base": 148687.08, "taker_buy_quote": 282864.96359 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 1.914, "high": 1.915, "low": 1.888, "close": 1.9, "volume": 136680.91, "close_time": 1761850799999, "quote_volume": 259742.24624, "trades": 1669, "taker_buy_base": 43052.63, "taker_buy_quote": 81840.95953 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 1.899, "high": 1.91, "low": 1.88, "close": 1.89, "volume": 145425.0, "close_time": 1761854399999, "quote_volume": 275512.91992, "trades": 2208, "taker_buy_base": 56196.34, "taker_buy_quote": 106492.27538 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.891, "high": 1.925, "low": 1.884, "close": 1.923, "volume": 120189.57, "close_time": 1761857999999, "quote_volume": 228222.3721, "trades": 1782, "taker_buy_base": 58975.38, "taker_buy_quote": 112100.38308 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 1.924, "high": 1.939, "low": 1.912, "close": 1.933, "volume": 49908.67, "close_time": 1761861599999, "quote_volume": 95949.51834, "trades": 796, "taker_buy_base": 23377.11, "taker_buy_quote": 44971.56008 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 1.934, "high": 1.943, "low": 1.929, "close": 1.943, "volume": 60361.35, "close_time": 1761865199999, "quote_volume": 116964.36414, "trades": 889, "taker_buy_base": 21953.88, "taker_buy_quote": 42554.80598 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 1.943, "high": 1.968, "low": 1.94, "close": 1.965, "volume": 97843.66, "close_time": 1761868799999, "quote_volume": 191321.51599, "trades": 1410, "taker_buy_base": 45571.33, "taker_buy_quote": 89153.64708 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.965, "high": 1.991, "low": 1.963, "close": 1.986, "volume": 111464.63, "close_time": 1761872399999, "quote_volume": 220498.25582, "trades": 1405, "taker_buy_base": 52237.25, "taker_buy_quote": 103344.65799 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 1.986, "high": 1.999, "low": 1.984, "close": 1.994, "volume": 62097.57, "close_time": 1761875999999, "quote_volume": 123723.44072, "trades": 813, "taker_buy_base": 31519.89, "taker_buy_quote": 62825.28445 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 1.995, "high": 2.019, "low": 1.986, "close": 1.995, "volume": 259612.29, "close_time": 1761879599999, "quote_volume": 520717.10135, "trades": 2322, "taker_buy_base": 179692.71, "taker_buy_quote": 360738.99624 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 1.996, "high": 1.998, "low": 1.983, "close": 1.988, "volume": 54154.75, "close_time": 1761883199999, "quote_volume": 107747.01335, "trades": 964, "taker_buy_base": 18570.52, "taker_buy_quote": 36958.6426 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.989, "high": 2.002, "low": 1.986, "close": 1.994, "volume": 46045.8, "close_time": 1761886799999, "quote_volume": 91940.20907, "trades": 1181, "taker_buy_base": 29767.83, "taker_buy_quote": 59449.69058 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 1.992, "high": 1.997, "low": 1.983, "close": 1.987, "volume": 53207.69, "close_time": 1761890399999, "quote_volume": 105695.99905, "trades": 1071, "taker_buy_base": 21469.32, "taker_buy_quote": 42646.23395 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 1.988, "high": 1.99, "low": 1.983, "close": 1.985, "volume": 40660.29, "close_time": 1761893999999, "quote_volume": 80733.02342, "trades": 731, "taker_buy_base": 17196.9, "taker_buy_quote": 34139.69605 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 1.986, "high": 1.989, "low": 1.982, "close": 1.986, "volume": 42710.97, "close_time": 1761897599999, "quote_volume": 84800.90035, "trades": 795, "taker_buy_base": 22279.81, "taker_buy_quote": 44237.17262 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.987, "high": 2.016, "low": 1.977, "close": 2.016, "volume": 129866.45, "close_time": 1761901199999, "quote_volume": 259393.6962, "trades": 1411, "taker_buy_base": 74384.73, "taker_buy_quote": 148619.48674 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 2.016, "high": 2.033, "low": 1.987, "close": 1.99, "volume": 231652.88, "close_time": 1761904799999, "quote_volume": 466766.72143, "trades": 2555, "taker_buy_base": 136244.21, "taker_buy_quote": 274749.7742 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 1.991, "high": 1.997, "low": 1.983, "close": 1.985, "volume": 84371.71, "close_time": 1761908399999, "quote_volume": 167728.21594, "trades": 1076, "taker_buy_base": 30863.29, "taker_buy_quote": 61368.48201 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 1.985, "high": 2.007, "low": 1.983, "close": 2.007, "volume": 93989.37, "close_time": 1761911999999, "quote_volume": 187632.54316, "trades": 1213, "taker_buy_base": 62888.79, "taker_buy_quote": 125611.20932 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.006, "high": 2.006, "low": 1.985, "close": 1.986, "volume": 97233.12, "close_time": 1761915599999, "quote_volume": 194220.63266, "trades": 1407, "taker_buy_base": 47378.83, "taker_buy_quote": 94675.50727 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 1.986, "high": 1.998, "low": 1.983, "close": 1.991, "volume": 81534.96, "close_time": 1761919199999, "quote_volume": 162002.1599, "trades": 1371, "taker_buy_base": 48986.21, "taker_buy_quote": 97337.56158 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 1.991, "high": 2.002, "low": 1.985, "close": 1.999, "volume": 61798.01, "close_time": 1761922799999, "quote_volume": 123184.41995, "trades": 1179, "taker_buy_base": 36475.74, "taker_buy_quote": 72742.0232 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 1.999, "high": 2.001, "low": 1.982, "close": 1.984, "volume": 71814.98, "close_time": 1761926399999, "quote_volume": 142886.46386, "trades": 943, "taker_buy_base": 37119.75, "taker_buy_quote": 73894.77491 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.984, "high": 1.992, "low": 1.98, "close": 1.985, "volume": 84647.76, "close_time": 1761929999999, "quote_volume": 167987.03998, "trades": 1344, "taker_buy_base": 41649.87, "taker_buy_quote": 82650.50706 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 1.984, "high": 2.033, "low": 1.982, "close": 2.023, "volume": 295934.09, "close_time": 1761933599999, "quote_volume": 593989.07974, "trades": 2956, "taker_buy_base": 184114.45, "taker_buy_quote": 370002.87398 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 2.024, "high": 2.037, "low": 1.986, "close": 2.0, "volume": 227563.19, "close_time": 1761937199999, "quote_volume": 457355.976, "trades": 3449, "taker_buy_base": 149792.6, "taker_buy_quote": 301076.93364 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 1.999, "high": 2.013, "low": 1.993, "close": 2.001, "volume": 190409.67, "close_time": 1761940799999, "quote_volume": 381828.97373, "trades": 2533, "taker_buy_base": 157858.93, "taker_buy_quote": 316628.51578 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.0, "high": 2.003, "low": 1.983, "close": 1.985, "volume": 60561.63, "close_time": 1761944399999, "quote_volume": 120762.62915, "trades": 1124, "taker_buy_base": 36423.8, "taker_buy_quote": 72648.92103 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 1.985, "high": 1.992, "low": 1.982, "close": 1.986, "volume": 52465.7, "close_time": 1761947999999, "quote_volume": 104179.0758, "trades": 914, "taker_buy_base": 28329.81, "taker_buy_quote": 56253.34955 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 1.986, "high": 1.99, "low": 1.958, "close": 1.959, "volume": 118747.37, "close_time": 1761951599999, "quote_volume": 234502.23569, "trades": 1907, "taker_buy_base": 47524.63, "taker_buy_quote": 93681.38219 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 1.959, "high": 1.969, "low": 1.956, "close": 1.958, "volume": 59071.32, "close_time": 1761955199999, "quote_volume": 115873.83668, "trades": 981, "taker_buy_base": 28096.45, "taker_buy_quote": 55143.03087 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.957, "high": 1.982, "low": 1.952, "close": 1.971, "volume": 91545.55, "close_time": 1761958799999, "quote_volume": 180336.1337, "trades": 1452, "taker_buy_base": 35889.13, "taker_buy_quote": 70684.34435 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 1.971, "high": 1.993, "low": 1.97, "close": 1.986, "volume": 88393.61, "close_time": 1761962399999, "quote_volume": 175348.48052, "trades": 2147, "taker_buy_base": 38914.13, "taker_buy_quote": 77171.75888 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 1.986, "high": 1.993, "low": 1.964, "close": 1.992, "volume": 133665.84, "close_time": 1761965999999, "quote_volume": 264641.71135, "trades": 2122, "taker_buy_base": 49081.74, "taker_buy_quote": 97077.73561 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 1.991, "high": 1.996, "low": 1.982, "close": 1.993, "volume": 72005.41, "close_time": 1761969599999, "quote_volume": 143298.50477, "trades": 1293, "taker_buy_base": 34484.9, "taker_buy_quote": 68669.83603 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.993, "high": 2.001, "low": 1.987, "close": 1.995, "volume": 47602.6, "close_time": 1761973199999, "quote_volume": 94951.01562, "trades": 976, "taker_buy_base": 23609.38, "taker_buy_quote": 47106.22339 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 1.995, "high": 2.002, "low": 1.988, "close": 1.994, "volume": 55649.03, "close_time": 1761976799999, "quote_volume": 111137.05361, "trades": 880, "taker_buy_base": 29148.98, "taker_buy_quote": 58241.77596 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 1.994, "high": 2.005, "low": 1.993, "close": 2.005, "volume": 42498.64, "close_time": 1761980399999, "quote_volume": 84965.54046, "trades": 809, "taker_buy_base": 27845.2, "taker_buy_quote": 55688.84944 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 2.005, "high": 2.019, "low": 1.998, "close": 2.0, "volume": 130828.69, "close_time": 1761983999999, "quote_volume": 262836.12518, "trades": 2187, "taker_buy_base": 91798.95, "taker_buy_quote": 184488.84581 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.0, "high": 2.007, "low": 1.995, "close": 2.007, "volume": 129732.07, "close_time": 1761987599999, "quote_volume": 259700.04317, "trades": 1904, "taker_buy_base": 85458.19, "taker_buy_quote": 171099.28547 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 2.007, "high": 2.008, "low": 1.995, "close": 2.0, "volume": 45289.45, "close_time": 1761991199999, "quote_volume": 90634.45037, "trades": 940, "taker_buy_base": 28191.89, "taker_buy_quote": 56426.10821 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 2.0, "high": 2.03, "low": 2.0, "close": 2.021, "volume": 97124.43, "close_time": 1761994799999, "quote_volume": 195657.78415, "trades": 1876, "taker_buy_base": 63333.38, "taker_buy_quote": 127519.07999 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 2.021, "high": 2.025, "low": 2.007, "close": 2.025, "volume": 40083.79, "close_time": 1761998399999, "quote_volume": 80860.42254, "trades": 1067, "taker_buy_base": 19837.33, "taker_buy_quote": 40020.47817 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.025, "high": 2.048, "low": 2.024, "close": 2.046, "volume": 88920.64, "close_time": 1762001999999, "quote_volume": 180953.07076, "trades": 2147, "taker_buy_base": 49527.22, "taker_buy_quote": 100784.90142 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 2.046, "high": 2.055, "low": 2.017, "close": 2.028, "volume": 93973.65, "close_time": 1762005599999, "quote_volume": 191331.34068, "trades": 1486, "taker_buy_base": 46534.37, "taker_buy_quote": 94727.77572 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 2.028, "high": 2.029, "low": 2.004, "close": 2.014, "volume": 115145.04, "close_time": 1762009199999, "quote_volume": 231715.37553, "trades": 2270, "taker_buy_base": 49196.31, "taker_buy_quote": 99024.24905 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 2.014, "high": 2.032, "low": 2.011, "close": 2.026, "volume": 87643.67, "close_time": 1762012799999, "quote_volume": 177316.5477, "trades": 1729, "taker_buy_base": 41364.02, "taker_buy_quote": 83707.51999 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.026, "high": 2.044, "low": 2.023, "close": 2.033, "volume": 73557.13, "close_time": 1762016399999, "quote_volume": 149795.16519, "trades": 1738, "taker_buy_base": 38900.95, "taker_buy_quote": 79210.24029 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 2.032, "high": 2.039, "low": 2.026, "close": 2.029, "volume": 65452.76, "close_time": 1762019999999, "quote_volume": 133022.40042, "trades": 1493, "taker_buy_base": 32299.88, "taker_buy_quote": 65661.88634 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 2.028, "high": 2.04, "low": 2.023, "close": 2.038, "volume": 38753.72, "close_time": 1762023599999, "quote_volume": 78651.98718, "trades": 999, "taker_buy_base": 18482.44, "taker_buy_quote": 37515.76655 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 2.039, "high": 2.049, "low": 2.029, "close": 2.031, "volume": 44951.69, "close_time": 1762027199999, "quote_volume": 91751.9579, "trades": 833, "taker_buy_base": 25351.96, "taker_buy_quote": 51760.94158 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.031, "high": 2.047, "low": 2.03, "close": 2.042, "volume": 35958.57, "close_time": 1762030799999, "quote_volume": 73346.81736, "trades": 781, "taker_buy_base": 26313.74, "taker_buy_quote": 53665.83424 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 2.043, "high": 2.046, "low": 2.018, "close": 2.018, "volume": 33182.6, "close_time": 1762034399999, "quote_volume": 67498.70096, "trades": 737, "taker_buy_base": 17482.87, "taker_buy_quote": 35580.19536 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 2.017, "high": 2.035, "low": 2.015, "close": 2.029, "volume": 31034.29, "close_time": 1762037999999, "quote_volume": 62885.43714, "trades": 817, "taker_buy_base": 14659.15, "taker_buy_quote": 29698.01237 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 2.029, "high": 2.033, "low": 2.024, "close": 2.032, "volume": 15258.07, "close_time": 1762041599999, "quote_volume": 30941.21699, "trades": 467, "taker_buy_base": 8751.88, "taker_buy_quote": 17748.23759 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.031, "high": 2.032, "low": 2.016, "close": 2.016, "volume": 34865.65, "close_time": 1762045199999, "quote_volume": 70525.12353, "trades": 886, "taker_buy_base": 17729.76, "taker_buy_quote": 35867.93689 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 2.016, "high": 2.021, "low": 2.011, "close": 2.012, "volume": 45772.76, "close_time": 1762048799999, "quote_volume": 92280.24751, "trades": 1214, "taker_buy_base": 25331.42, "taker_buy_quote": 51073.35904 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 2.012, "high": 2.018, "low": 2.006, "close": 2.008, "volume": 36328.43, "close_time": 1762052399999, "quote_volume": 73051.14336, "trades": 985, "taker_buy_base": 25907.11, "taker_buy_quote": 52100.56177 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 2.008, "high": 2.012, "low": 2.001, "close": 2.004, "volume": 40472.2, "close_time": 1762055999999, "quote_volume": 81167.08953, "trades": 1258, "taker_buy_base": 24407.31, "taker_buy_quote": 48955.15222 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.004, "high": 2.022, "low": 1.999, "close": 2.019, "volume": 47548.31, "close_time": 1762059599999, "quote_volume": 95485.09388, "trades": 1417, "taker_buy_base": 32958.89, "taker_buy_quote": 66200.1801 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 2.02, "high": 2.02, "low": 2.009, "close": 2.019, "volume": 61933.6, "close_time": 1762063199999, "quote_volume": 124670.08964, "trades": 1856, "taker_buy_base": 29907.06, "taker_buy_quote": 60204.98694 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 2.018, "high": 2.021, "low": 2.006, "close": 2.018, "volume": 89059.24, "close_time": 1762066799999, "quote_volume": 179268.71146, "trades": 1440, "taker_buy_base": 24300.27, "taker_buy_quote": 48970.13944 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 2.018, "high": 2.026, "low": 2.011, "close": 2.02, "volume": 29789.43, "close_time": 1762070399999, "quote_volume": 60120.95643, "trades": 794, "taker_buy_base": 17287.0, "taker_buy_quote": 34882.4751 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.021, "high": 2.021, "low": 1.999, "close": 2.003, "volume": 44796.81, "close_time": 1762073999999, "quote_volume": 89984.30741, "trades": 1127, "taker_buy_base": 20644.94, "taker_buy_quote": 41456.68081 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 2.003, "high": 2.013, "low": 1.994, "close": 1.996, "volume": 72068.94, "close_time": 1762077599999, "quote_volume": 144418.86354, "trades": 1504, "taker_buy_base": 33053.03, "taker_buy_quote": 66324.78319 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 1.996, "high": 1.998, "low": 1.986, "close": 1.997, "volume": 64458.96, "close_time": 1762081199999, "quote_volume": 128427.88931, "trades": 1704, "taker_buy_base": 32930.8, "taker_buy_quote": 65643.07477 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 1.996, "high": 2.019, "low": 1.996, "close": 2.019, "volume": 62067.63, "close_time": 1762084799999, "quote_volume": 124720.49048, "trades": 1862, "taker_buy_base": 36957.85, "taker_buy_quote": 74285.97132 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.02, "high": 2.039, "low": 2.012, "close": 2.018, "volume": 84789.81, "close_time": 1762088399999, "quote_volume": 171722.40991, "trades": 2101, "taker_buy_base": 44058.36, "taker_buy_quote": 89245.16766 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 2.017, "high": 2.038, "low": 2.014, "close": 2.032, "volume": 121222.83, "close_time": 1762091999999, "quote_volume": 245824.13681, "trades": 2419, "taker_buy_base": 72520.46, "taker_buy_quote": 147133.10783 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 2.032, "high": 2.039, "low": 1.98, "close": 1.99, "volume": 130410.42, "close_time": 1762095599999, "quote_volume": 261402.53032, "trades": 3511, "taker_buy_base": 52869.55, "taker_buy_quote": 106022.85243 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 1.989, "high": 2.009, "low": 1.982, "close": 1.982, "volume": 121954.65, "close_time": 1762099199999, "quote_volume": 243121.52071, "trades": 3134, "taker_buy_base": 44975.4, "taker_buy_quote": 89679.08636 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.982, "high": 2.017, "low": 1.98, "close": 2.011, "volume": 111695.81, "close_time": 1762102799999, "quote_volume": 223041.00007, "trades": 2737, "taker_buy_base": 57114.91, "taker_buy_quote": 114088.22342 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 2.012, "high": 2.017, "low": 1.998, "close": 2.005, "volume": 30881.17, "close_time": 1762106399999, "quote_volume": 61995.73574, "trades": 1174, "taker_buy_base": 15418.56, "taker_buy_quote": 30936.57815 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 2.005, "high": 2.012, "low": 1.998, "close": 2.001, "volume": 22108.14, "close_time": 1762109999999, "quote_volume": 44331.95351, "trades": 634, "taker_buy_base": 11433.75, "taker_buy_quote": 22921.0177 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 2.002, "high": 2.008, "low": 1.987, "close": 1.995, "volume": 31111.3, "close_time": 1762113599999, "quote_volume": 62078.82822, "trades": 941, "taker_buy_base": 11541.15, "taker_buy_quote": 23029.68422 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.995, "high": 1.998, "low": 1.987, "close": 1.998, "volume": 30073.78, "close_time": 1762117199999, "quote_volume": 59899.17707, "trades": 693, "taker_buy_base": 15174.68, "taker_buy_quote": 30239.69835 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 1.998, "high": 2.012, "low": 1.994, "close": 2.009, "volume": 67908.96, "close_time": 1762120799999, "quote_volume": 136119.32007, "trades": 1324, "taker_buy_base": 49304.17, "taker_buy_quote": 98814.07933 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 2.008, "high": 2.012, "low": 1.992, "close": 1.999, "volume": 18317.59, "close_time": 1762124399999, "quote_volume": 36646.84996, "trades": 814, "taker_buy_base": 7394.09, "taker_buy_quote": 14784.36337 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 1.999, "high": 2.093, "low": 1.999, "close": 2.077, "volume": 426779.28, "close_time": 1762127999999, "quote_volume": 881407.607, "trades": 7999, "taker_buy_base": 264126.5, "taker_buy_quote": 545588.58593 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.077, "high": 2.089, "low": 2.036, "close": 2.037, "volume": 162105.52, "close_time": 1762131599999, "quote_volume": 334449.46949, "trades": 3181, "taker_buy_base": 68619.67, "taker_buy_quote": 141787.00224 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 2.036, "high": 2.043, "low": 2.02, "close": 2.022, "volume": 80566.52, "close_time": 1762135199999, "quote_volume": 163782.2545, "trades": 2194, "taker_buy_base": 32013.31, "taker_buy_quote": 65087.35641 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 2.022, "high": 2.027, "low": 1.982, "close": 2.013, "volume": 274255.53, "close_time": 1762138799999, "quote_volume": 549226.93446, "trades": 5371, "taker_buy_base": 146360.27, "taker_buy_quote": 293245.65515 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 2.013, "high": 2.018, "low": 1.937, "close": 1.943, "volume": 379497.12, "close_time": 1762142399999, "quote_volume": 748246.82663, "trades": 7644, "taker_buy_base": 118935.88, "taker_buy_quote": 234140.8778 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.943, "high": 1.952, "low": 1.924, "close": 1.95, "volume": 214392.45, "close_time": 1762145999999, "quote_volume": 414431.52297, "trades": 3944, "taker_buy_base": 84442.18, "taker_buy_quote": 163375.66259 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 1.949, "high": 1.973, "low": 1.949, "close": 1.952, "volume": 148710.76, "close_time": 1762149599999, "quote_volume": 291458.79259, "trades": 2507, "taker_buy_base": 63869.73, "taker_buy_quote": 125179.24729 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 1.951, "high": 1.956, "low": 1.925, "close": 1.948, "volume": 154659.95, "close_time": 1762153199999, "quote_volume": 300678.00516, "trades": 3173, "taker_buy_base": 56162.31, "taker_buy_quote": 109131.16259 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 1.947, "high": 1.957, "low": 1.929, "close": 1.934, "volume": 238026.29, "close_time": 1762156799999, "quote_volume": 461939.49147, "trades": 3268, "taker_buy_base": 59898.4, "taker_buy_quote": 116250.18677 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.934, "high": 1.95, "low": 1.922, "close": 1.945, "volume": 151250.1, "close_time": 1762160399999, "quote_volume": 293055.67259, "trades": 2909, "taker_buy_base": 49178.94, "taker_buy_quote": 95362.3542 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 1.945, "high": 1.965, "low": 1.887, "close": 1.894, "volume": 755996.73, "close_time": 1762163999999, "quote_volume": 1450429.71031, "trades": 23101, "taker_buy_base": 261856.92, "taker_buy_quote": 501974.8861 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 1.894, "high": 1.906, "low": 1.885, "close": 1.892, "volume": 418487.96, "close_time": 1762167599999, "quote_volume": 792731.65185, "trades": 12886, "taker_buy_base": 161511.24, "taker_buy_quote": 306041.32202 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 1.893, "high": 1.919, "low": 1.893, "close": 1.907, "volume": 211389.96, "close_time": 1762171199999, "quote_volume": 402006.45963, "trades": 6856, "taker_buy_base": 78425.47, "taker_buy_quote": 149236.64904 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.906, "high": 1.919, "low": 1.897, "close": 1.9, "volume": 148625.14, "close_time": 1762174799999, "quote_volume": 283796.58118, "trades": 3910, "taker_buy_base": 51769.41, "taker_buy_quote": 98894.0449 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 1.899, "high": 1.91, "low": 1.886, "close": 1.893, "volume": 176043.93, "close_time": 1762178399999, "quote_volume": 333785.80895, "trades": 3903, "taker_buy_base": 64785.79, "taker_buy_quote": 122900.03359 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 1.894, "high": 1.915, "low": 1.888, "close": 1.914, "volume": 133472.89, "close_time": 1762181999999, "quote_volume": 253491.30961, "trades": 3263, "taker_buy_base": 49299.0, "taker_buy_quote": 93688.62098 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 1.914, "high": 1.917, "low": 1.795, "close": 1.821, "volume": 892097.59, "close_time": 1762185599999, "quote_volume": 1646232.10153, "trades": 18596, "taker_buy_base": 432451.8, "taker_buy_quote": 797230.25931 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.821, "high": 1.846, "low": 1.809, "close": 1.838, "volume": 231531.21, "close_time": 1762189199999, "quote_volume": 423863.03522, "trades": 5120, "taker_buy_base": 103264.79, "taker_buy_quote": 189058.16647 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 1.838, "high": 1.864, "low": 1.833, "close": 1.853, "volume": 247992.09, "close_time": 1762192799999, "quote_volume": 458095.07025, "trades": 3806, "taker_buy_base": 137279.24, "taker_buy_quote": 253535.76592 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 1.853, "high": 1.853, "low": 1.825, "close": 1.827, "volume": 105997.22, "close_time": 1762196399999, "quote_volume": 194814.16548, "trades": 1993, "taker_buy_base": 49035.55, "taker_buy_quote": 90086.94272 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 1.827, "high": 1.84, "low": 1.822, "close": 1.828, "volume": 99145.87, "close_time": 1762199999999, "quote_volume": 181444.42602, "trades": 1833, "taker_buy_base": 45621.36, "taker_buy_quote": 83500.8857 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.828, "high": 1.838, "low": 1.809, "close": 1.818, "volume": 109418.68, "close_time": 1762203599999, "quote_volume": 199425.04617, "trades": 2369, "taker_buy_base": 44085.94, "taker_buy_quote": 80419.28706 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 1.817, "high": 1.832, "low": 1.804, "close": 1.828, "volume": 109941.6, "close_time": 1762207199999, "quote_volume": 199885.81075, "trades": 2588, "taker_buy_base": 41865.24, "taker_buy_quote": 76167.22534 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 1.828, "high": 1.829, "low": 1.808, "close": 1.824, "volume": 86240.92, "close_time": 1762210799999, "quote_volume": 156927.49598, "trades": 1529, "taker_buy_base": 31115.36, "taker_buy_quote": 56610.8731 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 1.825, "high": 1.851, "low": 1.811, "close": 1.849, "volume": 59566.09, "close_time": 1762214399999, "quote_volume": 109124.36051, "trades": 1235, "taker_buy_base": 25169.98, "taker_buy_quote": 46160.93913 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.849, "high": 1.851, "low": 1.805, "close": 1.842, "volume": 245854.12, "close_time": 1762217999999, "quote_volume": 450479.8561, "trades": 4206, "taker_buy_base": 117794.2, "taker_buy_quote": 215839.04723 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 1.843, "high": 1.861, "low": 1.838, "close": 1.854, "volume": 90391.05, "close_time": 1762221599999, "quote_volume": 167295.05413, "trades": 2014, "taker_buy_base": 34110.47, "taker_buy_quote": 63156.17254 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 1.854, "high": 1.87, "low": 1.851, "close": 1.862, "volume": 83306.21, "close_time": 1762225199999, "quote_volume": 155250.14165, "trades": 1729, "taker_buy_base": 35309.57, "taker_buy_quote": 65842.20631 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 1.862, "high": 1.876, "low": 1.857, "close": 1.872, "volume": 143279.41, "close_time": 1762228799999, "quote_volume": 267616.53353, "trades": 1592, "taker_buy_base": 92165.23, "taker_buy_quote": 172250.19747 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.873, "high": 1.881, "low": 1.803, "close": 1.807, "volume": 289205.42, "close_time": 1762232399999, "quote_volume": 531235.31436, "trades": 4381, "taker_buy_base": 96232.86, "taker_buy_quote": 176771.6451 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 1.806, "high": 1.825, "low": 1.75, "close": 1.757, "volume": 449501.19, "close_time": 1762235999999, "quote_volume": 801469.14585, "trades": 7826, "taker_buy_base": 203368.73, "taker_buy_quote": 362634.71572 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 1.757, "high": 1.806, "low": 1.738, "close": 1.743, "volume": 416588.64, "close_time": 1762239599999, "quote_volume": 736968.7039, "trades": 6170, "taker_buy_base": 159470.07, "taker_buy_quote": 282470.44522 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 1.742, "high": 1.744, "low": 1.681, "close": 1.688, "volume": 820337.42, "close_time": 1762243199999, "quote_volume": 1397356.28138, "trades": 16201, "taker_buy_base": 296594.96, "taker_buy_quote": 504896.26073 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.689, "high": 1.692, "low": 1.636, "close": 1.637, "volume": 902755.12, "close_time": 1762246799999, "quote_volume": 1502453.06728, "trades": 18723, "taker_buy_base": 365448.81, "taker_buy_quote": 607804.00835 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 1.637, "high": 1.658, "low": 1.621, "close": 1.651, "volume": 601420.16, "close_time": 1762250399999, "quote_volume": 985582.33478, "trades": 12763, "taker_buy_base": 280021.72, "taker_buy_quote": 459056.87678 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 1.651, "high": 1.653, "low": 1.613, "close": 1.619, "volume": 613985.23, "close_time": 1762253999999, "quote_volume": 999707.66437, "trades": 8957, "taker_buy_base": 230603.62, "taker_buy_quote": 375140.6048 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 1.619, "high": 1.661, "low": 1.617, "close": 1.636, "volume": 388258.5, "close_time": 1762257599999, "quote_volume": 636851.14179, "trades": 7447, "taker_buy_base": 181070.61, "taker_buy_quote": 296986.42495 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.636, "high": 1.638, "low": 1.61, "close": 1.632, "volume": 272243.83, "close_time": 1762261199999, "quote_volume": 441888.76244, "trades": 4043, "taker_buy_base": 138270.27, "taker_buy_quote": 224454.31334 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 1.632, "high": 1.655, "low": 1.631, "close": 1.647, "volume": 209211.62, "close_time": 1762264799999, "quote_volume": 343124.79611, "trades": 3380, "taker_buy_base": 115176.81, "taker_buy_quote": 188888.53433 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 1.646, "high": 1.733, "low": 1.635, "close": 1.726, "volume": 454455.99, "close_time": 1762268399999, "quote_volume": 762555.07747, "trades": 6602, "taker_buy_base": 232744.99, "taker_buy_quote": 391431.05136 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 1.726, "high": 1.737, "low": 1.678, "close": 1.683, "volume": 361599.99, "close_time": 1762271999999, "quote_volume": 620391.52963, "trades": 6553, "taker_buy_base": 153485.1, "taker_buy_quote": 263486.4193 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.684, "high": 1.697, "low": 1.657, "close": 1.66, "volume": 264777.95, "close_time": 1762275599999, "quote_volume": 444215.85907, "trades": 4033, "taker_buy_base": 123832.22, "taker_buy_quote": 208022.26285 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 1.66, "high": 1.683, "low": 1.632, "close": 1.666, "volume": 499471.61, "close_time": 1762279199999, "quote_volume": 828801.70899, "trades": 7146, "taker_buy_base": 242674.64, "taker_buy_quote": 402972.7931 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 1.666, "high": 1.666, "low": 1.613, "close": 1.643, "volume": 456357.68, "close_time": 1762282799999, "quote_volume": 746275.34535, "trades": 6741, "taker_buy_base": 214310.12, "taker_buy_quote": 350210.88688 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 1.642, "high": 1.658, "low": 1.599, "close": 1.606, "volume": 310475.41, "close_time": 1762286399999, "quote_volume": 507227.9406, "trades": 4628, "taker_buy_base": 121618.4, "taker_buy_quote": 198793.00631 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.606, "high": 1.61, "low": 1.544, "close": 1.594, "volume": 889909.85, "close_time": 1762289999999, "quote_volume": 1403784.68565, "trades": 11716, "taker_buy_base": 452748.07, "taker_buy_quote": 713450.75838 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 1.594, "high": 1.606, "low": 1.516, "close": 1.593, "volume": 754923.37, "close_time": 1762293599999, "quote_volume": 1175640.89308, "trades": 12261, "taker_buy_base": 402383.58, "taker_buy_quote": 626727.09175 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 1.593, "high": 1.645, "low": 1.584, "close": 1.622, "volume": 410156.12, "close_time": 1762297199999, "quote_volume": 661765.91464, "trades": 5972, "taker_buy_base": 194656.17, "taker_buy_quote": 313840.36741 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 1.621, "high": 1.633, "low": 1.615, "close": 1.627, "volume": 211418.13, "close_time": 1762300799999, "quote_volume": 343335.75031, "trades": 4016, "taker_buy_base": 96864.81, "taker_buy_quote": 157358.86751 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.627, "high": 1.631, "low": 1.593, "close": 1.598, "volume": 178118.05, "close_time": 1762304399999, "quote_volume": 286728.25308, "trades": 2749, "taker_buy_base": 59152.75, "taker_buy_quote": 95222.37354 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 1.599, "high": 1.601, "low": 1.544, "close": 1.581, "volume": 368418.97, "close_time": 1762307999999, "quote_volume": 578790.04524, "trades": 5742, "taker_buy_base": 167535.83, "taker_buy_quote": 262924.54402 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 1.582, "high": 1.623, "low": 1.582, "close": 1.622, "volume": 403847.62, "close_time": 1762311599999, "quote_volume": 645664.82828, "trades": 5478, "taker_buy_base": 176004.25, "taker_buy_quote": 281609.23948 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 1.623, "high": 1.635, "low": 1.611, "close": 1.626, "volume": 166239.47, "close_time": 1762315199999, "quote_volume": 270042.87982, "trades": 2544, "taker_buy_base": 91255.97, "taker_buy_quote": 148293.71274 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.626, "high": 1.637, "low": 1.621, "close": 1.629, "volume": 119239.57, "close_time": 1762318799999, "quote_volume": 194089.31293, "trades": 1809, "taker_buy_base": 57989.81, "taker_buy_quote": 94430.18067 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 1.628, "high": 1.639, "low": 1.628, "close": 1.636, "volume": 153440.2, "close_time": 1762322399999, "quote_volume": 250671.81726, "trades": 2106, "taker_buy_base": 56460.94, "taker_buy_quote": 92258.78944 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 1.636, "high": 1.636, "low": 1.614, "close": 1.621, "volume": 116679.55, "close_time": 1762325999999, "quote_volume": 189571.4421, "trades": 1624, "taker_buy_base": 46838.38, "taker_buy_quote": 76006.63334 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 1.621, "high": 1.631, "low": 1.611, "close": 1.629, "volume": 199535.72, "close_time": 1762329599999, "quote_volume": 323235.04523, "trades": 1858, "taker_buy_base": 117178.43, "taker_buy_quote": 189849.03029 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.628, "high": 1.629, "low": 1.596, "close": 1.607, "volume": 205606.7, "close_time": 1762333199999, "quote_volume": 331207.36693, "trades": 2800, "taker_buy_base": 100105.7, "taker_buy_quote": 161141.27244 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 1.606, "high": 1.623, "low": 1.605, "close": 1.623, "volume": 86619.23, "close_time": 1762336799999, "quote_volume": 140009.11125, "trades": 1371, "taker_buy_base": 42275.24, "taker_buy_quote": 68349.69493 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 1.622, "high": 1.623, "low": 1.6, "close": 1.601, "volume": 121825.26, "close_time": 1762340399999, "quote_volume": 196607.75321, "trades": 1705, "taker_buy_base": 48297.6, "taker_buy_quote": 77962.64673 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 1.6, "high": 1.625, "low": 1.599, "close": 1.623, "volume": 136915.01, "close_time": 1762343999999, "quote_volume": 220800.51278, "trades": 1434, "taker_buy_base": 73959.19, "taker_buy_quote": 119225.17178 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.623, "high": 1.641, "low": 1.613, "close": 1.64, "volume": 97081.43, "close_time": 1762347599999, "quote_volume": 158225.79448, "trades": 1678, "taker_buy_base": 51240.63, "taker_buy_quote": 83566.2095 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 1.64, "high": 1.663, "low": 1.636, "close": 1.66, "volume": 126152.29, "close_time": 1762351199999, "quote_volume": 207886.94391, "trades": 2212, "taker_buy_base": 45756.83, "taker_buy_quote": 75458.64067 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 1.659, "high": 1.662, "low": 1.632, "close": 1.644, "volume": 237336.16, "close_time": 1762354799999, "quote_volume": 390257.3289, "trades": 4082, "taker_buy_base": 95831.53, "taker_buy_quote": 157554.39599 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 1.644, "high": 1.673, "low": 1.637, "close": 1.672, "volume": 204595.49, "close_time": 1762358399999, "quote_volume": 337330.84135, "trades": 2863, "taker_buy_base": 83140.19, "taker_buy_quote": 137109.05817 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.672, "high": 1.685, "low": 1.657, "close": 1.684, "volume": 137590.2, "close_time": 1762361999999, "quote_volume": 229748.50542, "trades": 1922, "taker_buy_base": 76009.62, "taker_buy_quote": 126983.724 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 1.683, "high": 1.694, "low": 1.675, "close": 1.693, "volume": 66066.09, "close_time": 1762365599999, "quote_volume": 111288.43647, "trades": 1331, "taker_buy_base": 33137.31, "taker_buy_quote": 55854.57276 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 1.693, "high": 1.713, "low": 1.677, "close": 1.7, "volume": 127669.98, "close_time": 1762369199999, "quote_volume": 216089.45849, "trades": 2049, "taker_buy_base": 54907.05, "taker_buy_quote": 93221.99959 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 1.7, "high": 1.705, "low": 1.69, "close": 1.699, "volume": 65363.22, "close_time": 1762372799999, "quote_volume": 110983.79533, "trades": 1238, "taker_buy_base": 31787.85, "taker_buy_quote": 53988.36561 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.699, "high": 1.712, "low": 1.692, "close": 1.693, "volume": 60092.52, "close_time": 1762376399999, "quote_volume": 102229.97255, "trades": 986, "taker_buy_base": 26136.32, "taker_buy_quote": 44483.56358 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 1.693, "high": 1.701, "low": 1.689, "close": 1.699, "volume": 72094.64, "close_time": 1762379999999, "quote_volume": 122142.27119, "trades": 1388, "taker_buy_base": 35396.43, "taker_buy_quote": 59994.43976 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 1.699, "high": 1.701, "low": 1.689, "close": 1.699, "volume": 55846.95, "close_time": 1762383599999, "quote_volume": 94683.73007, "trades": 1002, "taker_buy_base": 23278.47, "taker_buy_quote": 39481.09624 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 1.7, "high": 1.708, "low": 1.695, "close": 1.704, "volume": 106577.99, "close_time": 1762387199999, "quote_volume": 181414.08679, "trades": 2008, "taker_buy_base": 64147.15, "taker_buy_quote": 109201.43627 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.704, "high": 1.717, "low": 1.696, "close": 1.715, "volume": 90105.64, "close_time": 1762390799999, "quote_volume": 153421.90578, "trades": 1596, "taker_buy_base": 50002.36, "taker_buy_quote": 85156.97014 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 1.714, "high": 1.715, "low": 1.672, "close": 1.692, "volume": 138995.88, "close_time": 1762394399999, "quote_volume": 234561.37329, "trades": 2254, "taker_buy_base": 61069.13, "taker_buy_quote": 103012.03272 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 1.692, "high": 1.709, "low": 1.679, "close": 1.705, "volume": 132423.95, "close_time": 1762397999999, "quote_volume": 224029.99531, "trades": 2083, "taker_buy_base": 68165.35, "taker_buy_quote": 115305.50948 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 1.705, "high": 1.719, "low": 1.701, "close": 1.716, "volume": 88536.94, "close_time": 1762401599999, "quote_volume": 151297.74321, "trades": 1941, "taker_buy_base": 41289.31, "taker_buy_quote": 70602.57279 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.716, "high": 1.736, "low": 1.715, "close": 1.734, "volume": 107958.92, "close_time": 1762405199999, "quote_volume": 186222.08744, "trades": 2278, "taker_buy_base": 53233.01, "taker_buy_quote": 91825.49658 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 1.733, "high": 1.733, "low": 1.696, "close": 1.7, "volume": 107553.47, "close_time": 1762408799999, "quote_volume": 183881.5164, "trades": 1738, "taker_buy_base": 39443.72, "taker_buy_quote": 67400.48664 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 1.7, "high": 1.714, "low": 1.7, "close": 1.706, "volume": 86104.98, "close_time": 1762412399999, "quote_volume": 147056.12196, "trades": 1594, "taker_buy_base": 45083.34, "taker_buy_quote": 76997.21502 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 1.706, "high": 1.717, "low": 1.684, "close": 1.686, "volume": 115118.07, "close_time": 1762415999999, "quote_volume": 195457.98469, "trades": 1983, "taker_buy_base": 46474.91, "taker_buy_quote": 78906.47034 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.685, "high": 1.69, "low": 1.66, "close": 1.664, "volume": 149379.75, "close_time": 1762419599999, "quote_volume": 250166.26479, "trades": 1876, "taker_buy_base": 56922.84, "taker_buy_quote": 95352.28057 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 1.665, "high": 1.677, "low": 1.66, "close": 1.666, "volume": 66022.45, "close_time": 1762423199999, "quote_volume": 110199.39006, "trades": 1261, "taker_buy_base": 32845.41, "taker_buy_quote": 54847.09209 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 1.668, "high": 1.686, "low": 1.659, "close": 1.674, "volume": 94021.81, "close_time": 1762426799999, "quote_volume": 157258.79015, "trades": 1571, "taker_buy_base": 43899.28, "taker_buy_quote": 73436.37975 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 1.674, "high": 1.685, "low": 1.665, "close": 1.683, "volume": 63597.92, "close_time": 1762430399999, "quote_volume": 106666.74466, "trades": 1102, "taker_buy_base": 32516.86, "taker_buy_quote": 54533.61666 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.683, "high": 1.683, "low": 1.654, "close": 1.657, "volume": 123684.45, "close_time": 1762433999999, "quote_volume": 206067.98438, "trades": 1965, "taker_buy_base": 50421.0, "taker_buy_quote": 83975.10488 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 1.657, "high": 1.682, "low": 1.656, "close": 1.676, "volume": 76824.34, "close_time": 1762437599999, "quote_volume": 128514.1406, "trades": 1373, "taker_buy_base": 41049.36, "taker_buy_quote": 68662.16497 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 1.677, "high": 1.682, "low": 1.644, "close": 1.646, "volume": 133559.12, "close_time": 1762441199999, "quote_volume": 221768.43991, "trades": 2578, "taker_buy_base": 49145.19, "taker_buy_quote": 81629.30187 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 1.646, "high": 1.666, "low": 1.632, "close": 1.64, "volume": 240447.34, "close_time": 1762444799999, "quote_volume": 396069.34454, "trades": 4297, "taker_buy_base": 116252.42, "taker_buy_quote": 191533.62964 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.641, "high": 1.649, "low": 1.623, "close": 1.642, "volume": 149798.99, "close_time": 1762448399999, "quote_volume": 245441.77996, "trades": 2612, "taker_buy_base": 59256.22, "taker_buy_quote": 97113.61934 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 1.643, "high": 1.67, "low": 1.639, "close": 1.669, "volume": 207381.86, "close_time": 1762451999999, "quote_volume": 342867.57753, "trades": 3212, "taker_buy_base": 112073.48, "taker_buy_quote": 185451.54729 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 1.669, "high": 1.688, "low": 1.656, "close": 1.681, "volume": 110316.91, "close_time": 1762455599999, "quote_volume": 184265.15525, "trades": 2178, "taker_buy_base": 45456.53, "taker_buy_quote": 75957.91311 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 1.681, "high": 1.692, "low": 1.679, "close": 1.687, "volume": 82322.09, "close_time": 1762459199999, "quote_volume": 138689.83311, "trades": 1735, "taker_buy_base": 36989.85, "taker_buy_quote": 62345.51336 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.687, "high": 1.695, "low": 1.678, "close": 1.688, "volume": 106871.76, "close_time": 1762462799999, "quote_volume": 180196.14652, "trades": 2008, "taker_buy_base": 43373.81, "taker_buy_quote": 73155.33611 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 1.688, "high": 1.703, "low": 1.681, "close": 1.702, "volume": 88048.65, "close_time": 1762466399999, "quote_volume": 148776.65066, "trades": 1531, "taker_buy_base": 39658.52, "taker_buy_quote": 67066.7967 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 1.702, "high": 1.704, "low": 1.686, "close": 1.7, "volume": 60815.58, "close_time": 1762469999999, "quote_volume": 103177.72103, "trades": 1126, "taker_buy_base": 29253.43, "taker_buy_quote": 49658.21509 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 1.699, "high": 1.702, "low": 1.681, "close": 1.702, "volume": 81002.25, "close_time": 1762473599999, "quote_volume": 136945.82136, "trades": 1484, "taker_buy_base": 38794.72, "taker_buy_quote": 65597.23539 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.702, "high": 1.723, "low": 1.695, "close": 1.717, "volume": 96879.94, "close_time": 1762477199999, "quote_volume": 165429.93969, "trades": 1976, "taker_buy_base": 38647.77, "taker_buy_quote": 65995.20237 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 1.718, "high": 1.727, "low": 1.699, "close": 1.722, "volume": 125871.97, "close_time": 1762480799999, "quote_volume": 215318.87715, "trades": 2598, "taker_buy_base": 49671.36, "taker_buy_quote": 84960.75046 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 1.722, "high": 1.725, "low": 1.71, "close": 1.724, "volume": 97305.75, "close_time": 1762484399999, "quote_volume": 167177.37011, "trades": 2036, "taker_buy_base": 38256.85, "taker_buy_quote": 65775.03596 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 1.724, "high": 1.737, "low": 1.723, "close": 1.733, "volume": 115196.42, "close_time": 1762487999999, "quote_volume": 199728.86335, "trades": 1597, "taker_buy_base": 35179.42, "taker_buy_quote": 60979.74413 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.734, "high": 1.735, "low": 1.72, "close": 1.734, "volume": 84636.94, "close_time": 1762491599999, "quote_volume": 146088.25791, "trades": 1684, "taker_buy_base": 37090.31, "taker_buy_quote": 64041.92226 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 1.734, "high": 1.749, "low": 1.732, "close": 1.748, "volume": 52814.06, "close_time": 1762495199999, "quote_volume": 92034.41866, "trades": 1034, "taker_buy_base": 20602.71, "taker_buy_quote": 35890.29235 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 1.749, "high": 1.755, "low": 1.742, "close": 1.748, "volume": 75063.44, "close_time": 1762498799999, "quote_volume": 131284.43929, "trades": 1225, "taker_buy_base": 20589.58, "taker_buy_quote": 36014.17192 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 1.749, "high": 1.758, "low": 1.738, "close": 1.756, "volume": 77970.39, "close_time": 1762502399999, "quote_volume": 136308.14049, "trades": 1524, "taker_buy_base": 33265.58, "taker_buy_quote": 58213.93217 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.756, "high": 1.756, "low": 1.739, "close": 1.746, "volume": 56956.08, "close_time": 1762505999999, "quote_volume": 99587.25758, "trades": 988, "taker_buy_base": 9947.07, "taker_buy_quote": 17396.78587 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 1.747, "high": 1.747, "low": 1.709, "close": 1.72, "volume": 123909.34, "close_time": 1762509599999, "quote_volume": 213751.86227, "trades": 1674, "taker_buy_base": 27498.86, "taker_buy_quote": 47410.54356 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 1.721, "high": 1.73, "low": 1.705, "close": 1.714, "volume": 69066.09, "close_time": 1762513199999, "quote_volume": 118644.29627, "trades": 1102, "taker_buy_base": 24540.0, "taker_buy_quote": 42156.36343 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 1.713, "high": 1.713, "low": 1.678, "close": 1.698, "volume": 190272.06, "close_time": 1762516799999, "quote_volume": 321820.09683, "trades": 2664, "taker_buy_base": 67997.17, "taker_buy_quote": 115072.85683 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.699, "high": 1.706, "low": 1.662, "close": 1.675, "volume": 130192.98, "close_time": 1762520399999, "quote_volume": 218744.64435, "trades": 2735, "taker_buy_base": 47446.27, "taker_buy_quote": 79671.73577 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 1.675, "high": 1.682, "low": 1.646, "close": 1.672, "volume": 309764.78, "close_time": 1762523999999, "quote_volume": 517308.93916, "trades": 3887, "taker_buy_base": 92569.32, "taker_buy_quote": 154885.05656 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 1.672, "high": 1.711, "low": 1.645, "close": 1.708, "volume": 358562.55, "close_time": 1762527599999, "quote_volume": 601011.04464, "trades": 6517, "taker_buy_base": 182306.58, "taker_buy_quote": 305797.36995 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 1.708, "high": 1.719, "low": 1.689, "close": 1.708, "volume": 301160.73, "close_time": 1762531199999, "quote_volume": 513838.83724, "trades": 6389, "taker_buy_base": 134430.56, "taker_buy_quote": 229466.29025 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.709, "high": 1.749, "low": 1.704, "close": 1.741, "volume": 220759.91, "close_time": 1762534799999, "quote_volume": 381106.95789, "trades": 4619, "taker_buy_base": 105543.04, "taker_buy_quote": 182273.36922 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 1.739, "high": 1.792, "low": 1.734, "close": 1.79, "volume": 191926.88, "close_time": 1762538399999, "quote_volume": 339719.1761, "trades": 4035, "taker_buy_base": 95368.51, "taker_buy_quote": 168889.39078 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 1.791, "high": 1.804, "low": 1.782, "close": 1.792, "volume": 358241.45, "close_time": 1762541999999, "quote_volume": 643312.99028, "trades": 5375, "taker_buy_base": 99786.75, "taker_buy_quote": 179143.81966 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 1.791, "high": 1.801, "low": 1.786, "close": 1.796, "volume": 121806.88, "close_time": 1762545599999, "quote_volume": 218502.62252, "trades": 2360, "taker_buy_base": 38889.73, "taker_buy_quote": 69760.83347 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.796, "high": 1.8, "low": 1.787, "close": 1.794, "volume": 132059.88, "close_time": 1762549199999, "quote_volume": 237041.21111, "trades": 1930, "taker_buy_base": 28642.68, "taker_buy_quote": 51436.82552 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 1.794, "high": 1.797, "low": 1.784, "close": 1.793, "volume": 79820.81, "close_time": 1762552799999, "quote_volume": 142943.38315, "trades": 1519, "taker_buy_base": 33315.46, "taker_buy_quote": 59678.97304 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 1.793, "high": 1.798, "low": 1.787, "close": 1.794, "volume": 65465.17, "close_time": 1762556399999, "quote_volume": 117377.55554, "trades": 1368, "taker_buy_base": 44047.55, "taker_buy_quote": 78997.37268 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 1.794, "high": 1.794, "low": 1.761, "close": 1.777, "volume": 100232.9, "close_time": 1762559999999, "quote_volume": 177860.42085, "trades": 2350, "taker_buy_base": 37420.7, "taker_buy_quote": 66382.4117 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.776, "high": 1.782, "low": 1.756, "close": 1.756, "volume": 118726.79, "close_time": 1762563599999, "quote_volume": 210152.4168, "trades": 3559, "taker_buy_base": 40529.89, "taker_buy_quote": 71753.9808 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 1.756, "high": 1.783, "low": 1.755, "close": 1.781, "volume": 112446.99, "close_time": 1762567199999, "quote_volume": 199198.76362, "trades": 2830, "taker_buy_base": 58557.55, "taker_buy_quote": 103662.55673 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 1.781, "high": 1.804, "low": 1.777, "close": 1.789, "volume": 98154.32, "close_time": 1762570799999, "quote_volume": 175962.67926, "trades": 3089, "taker_buy_base": 42781.31, "taker_buy_quote": 76721.82299 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 1.788, "high": 1.803, "low": 1.774, "close": 1.775, "volume": 110676.68, "close_time": 1762574399999, "quote_volume": 198038.4133, "trades": 3513, "taker_buy_base": 50173.11, "taker_buy_quote": 89821.40338 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.776, "high": 1.795, "low": 1.775, "close": 1.784, "volume": 87656.04, "close_time": 1762577999999, "quote_volume": 156362.24459, "trades": 2543, "taker_buy_base": 40777.38, "taker_buy_quote": 72774.67924 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 1.785, "high": 1.794, "low": 1.771, "close": 1.773, "volume": 89705.92, "close_time": 1762581599999, "quote_volume": 159877.48395, "trades": 2932, "taker_buy_base": 28671.08, "taker_buy_quote": 51120.63929 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 1.774, "high": 1.799, "low": 1.758, "close": 1.798, "volume": 131554.47, "close_time": 1762585199999, "quote_volume": 233868.87578, "trades": 3613, "taker_buy_base": 67395.88, "taker_buy_quote": 119850.32816 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 1.798, "high": 1.808, "low": 1.777, "close": 1.787, "volume": 311629.63, "close_time": 1762588799999, "quote_volume": 558324.04836, "trades": 4368, "taker_buy_base": 148194.61, "taker_buy_quote": 265227.42437 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.787, "high": 1.799, "low": 1.779, "close": 1.796, "volume": 119963.76, "close_time": 1762592399999, "quote_volume": 214609.37024, "trades": 2937, "taker_buy_base": 55026.36, "taker_buy_quote": 98478.13404 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 1.796, "high": 1.805, "low": 1.786, "close": 1.792, "volume": 67113.11, "close_time": 1762595999999, "quote_volume": 120427.64588, "trades": 1801, "taker_buy_base": 31419.0, "taker_buy_quote": 56388.66142 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 1.792, "high": 1.804, "low": 1.79, "close": 1.802, "volume": 62053.35, "close_time": 1762599599999, "quote_volume": 111503.10443, "trades": 1741, "taker_buy_base": 34863.45, "taker_buy_quote": 62671.65165 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 1.802, "high": 1.812, "low": 1.789, "close": 1.792, "volume": 68156.12, "close_time": 1762603199999, "quote_volume": 122672.84436, "trades": 2032, "taker_buy_base": 26087.89, "taker_buy_quote": 47006.362 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.791, "high": 1.803, "low": 1.79, "close": 1.802, "volume": 40072.02, "close_time": 1762606799999, "quote_volume": 71994.07904, "trades": 1563, "taker_buy_base": 14862.91, "taker_buy_quote": 26700.2952 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 1.803, "high": 1.803, "low": 1.787, "close": 1.787, "volume": 71514.28, "close_time": 1762610399999, "quote_volume": 128322.72092, "trades": 2315, "taker_buy_base": 26136.27, "taker_buy_quote": 46894.62742 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 1.787, "high": 1.792, "low": 1.766, "close": 1.79, "volume": 91571.9, "close_time": 1762613999999, "quote_volume": 162943.67984, "trades": 2422, "taker_buy_base": 38954.5, "taker_buy_quote": 69367.24446 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 1.791, "high": 1.794, "low": 1.761, "close": 1.764, "volume": 106573.43, "close_time": 1762617599999, "quote_volume": 189043.55394, "trades": 2204, "taker_buy_base": 34748.24, "taker_buy_quote": 61669.7978 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.762, "high": 1.769, "low": 1.748, "close": 1.767, "volume": 150532.47, "close_time": 1762621199999, "quote_volume": 264653.66812, "trades": 2728, "taker_buy_base": 63530.47, "taker_buy_quote": 111705.2923 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 1.766, "high": 1.793, "low": 1.764, "close": 1.792, "volume": 69059.17, "close_time": 1762624799999, "quote_volume": 122900.47277, "trades": 1598, "taker_buy_base": 36971.07, "taker_buy_quote": 65881.13509 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 1.791, "high": 1.81, "low": 1.787, "close": 1.804, "volume": 56282.48, "close_time": 1762628399999, "quote_volume": 101108.82241, "trades": 1462, "taker_buy_base": 22077.18, "taker_buy_quote": 39666.60585 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 1.804, "high": 1.804, "low": 1.778, "close": 1.802, "volume": 45702.21, "close_time": 1762631999999, "quote_volume": 81876.41967, "trades": 1255, "taker_buy_base": 15174.44, "taker_buy_quote": 27174.44278 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.801, "high": 1.821, "low": 1.793, "close": 1.816, "volume": 50665.59, "close_time": 1762635599999, "quote_volume": 91773.22506, "trades": 1445, "taker_buy_base": 20969.05, "taker_buy_quote": 37988.9449 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 1.815, "high": 1.832, "low": 1.803, "close": 1.825, "volume": 124583.39, "close_time": 1762639199999, "quote_volume": 226930.17897, "trades": 2491, "taker_buy_base": 51671.89, "taker_buy_quote": 94217.64468 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 1.825, "high": 1.835, "low": 1.822, "close": 1.834, "volume": 38707.16, "close_time": 1762642799999, "quote_volume": 70710.50541, "trades": 1085, "taker_buy_base": 12391.08, "taker_buy_quote": 22640.621 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 1.834, "high": 1.841, "low": 1.829, "close": 1.836, "volume": 60583.83, "close_time": 1762646399999, "quote_volume": 111180.46339, "trades": 1072, "taker_buy_base": 23312.1, "taker_buy_quote": 42789.00643 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.836, "high": 1.837, "low": 1.811, "close": 1.824, "volume": 54315.99, "close_time": 1762649999999, "quote_volume": 99013.58781, "trades": 1460, "taker_buy_base": 15342.91, "taker_buy_quote": 27940.23687 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 1.824, "high": 1.85, "low": 1.822, "close": 1.846, "volume": 66511.83, "close_time": 1762653599999, "quote_volume": 122153.27325, "trades": 1772, "taker_buy_base": 25099.41, "taker_buy_quote": 46127.25315 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 1.846, "high": 1.849, "low": 1.797, "close": 1.799, "volume": 80856.34, "close_time": 1762657199999, "quote_volume": 147695.16228, "trades": 2129, "taker_buy_base": 26793.48, "taker_buy_quote": 48912.45992 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 1.799, "high": 1.807, "low": 1.777, "close": 1.799, "volume": 93448.74, "close_time": 1762660799999, "quote_volume": 167175.24562, "trades": 2004, "taker_buy_base": 41498.48, "taker_buy_quote": 74292.28733 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.799, "high": 1.816, "low": 1.792, "close": 1.814, "volume": 49598.51, "close_time": 1762664399999, "quote_volume": 89535.13786, "trades": 1487, "taker_buy_base": 20396.86, "taker_buy_quote": 36807.74928 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 1.814, "high": 1.862, "low": 1.809, "close": 1.838, "volume": 122627.78, "close_time": 1762667999999, "quote_volume": 225714.76067, "trades": 2058, "taker_buy_base": 67308.43, "taker_buy_quote": 123995.96458 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 1.839, "high": 1.844, "low": 1.823, "close": 1.825, "volume": 41698.92, "close_time": 1762671599999, "quote_volume": 76510.37498, "trades": 891, "taker_buy_base": 15642.31, "taker_buy_quote": 28703.91206 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 1.824, "high": 1.858, "low": 1.824, "close": 1.858, "volume": 46496.76, "close_time": 1762675199999, "quote_volume": 85755.79465, "trades": 1191, "taker_buy_base": 21548.58, "taker_buy_quote": 39723.68065 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.858, "high": 1.862, "low": 1.832, "close": 1.849, "volume": 61959.74, "close_time": 1762678799999, "quote_volume": 114579.89574, "trades": 1440, "taker_buy_base": 23887.61, "taker_buy_quote": 44180.7808 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 1.85, "high": 1.861, "low": 1.836, "close": 1.846, "volume": 81513.02, "close_time": 1762682399999, "quote_volume": 151013.99417, "trades": 1726, "taker_buy_base": 40252.26, "taker_buy_quote": 74609.1907 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 1.845, "high": 1.854, "low": 1.827, "close": 1.854, "volume": 56904.1, "close_time": 1762685999999, "quote_volume": 104640.88576, "trades": 1357, "taker_buy_base": 19350.08, "taker_buy_quote": 35582.33814 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 1.855, "high": 1.894, "low": 1.854, "close": 1.893, "volume": 225004.15, "close_time": 1762689599999, "quote_volume": 422985.91363, "trades": 3219, "taker_buy_base": 149372.88, "taker_buy_quote": 281148.99583 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.894, "high": 1.904, "low": 1.88, "close": 1.891, "volume": 148131.83, "close_time": 1762693199999, "quote_volume": 280582.69328, "trades": 3022, "taker_buy_base": 69459.77, "taker_buy_quote": 131588.57274 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 1.891, "high": 1.918, "low": 1.884, "close": 1.915, "volume": 104273.28, "close_time": 1762696799999, "quote_volume": 198375.71921, "trades": 2615, "taker_buy_base": 48210.1, "taker_buy_quote": 91737.79939 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 1.915, "high": 1.962, "low": 1.911, "close": 1.961, "volume": 472784.04, "close_time": 1762700399999, "quote_volume": 916812.06407, "trades": 10147, "taker_buy_base": 233513.18, "taker_buy_quote": 452984.05396 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 1.961, "high": 2.0, "low": 1.949, "close": 1.96, "volume": 392238.53, "close_time": 1762703999999, "quote_volume": 772888.39256, "trades": 10313, "taker_buy_base": 174651.84, "taker_buy_quote": 344350.33221 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.96, "high": 1.971, "low": 1.945, "close": 1.971, "volume": 115702.86, "close_time": 1762707599999, "quote_volume": 226406.3517, "trades": 3373, "taker_buy_base": 39507.63, "taker_buy_quote": 77310.34387 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 1.971, "high": 1.972, "low": 1.933, "close": 1.945, "volume": 91887.88, "close_time": 1762711199999, "quote_volume": 179409.82994, "trades": 2649, "taker_buy_base": 27937.58, "taker_buy_quote": 54573.85043 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 1.946, "high": 1.976, "low": 1.943, "close": 1.974, "volume": 49633.91, "close_time": 1762714799999, "quote_volume": 97148.9439, "trades": 1653, "taker_buy_base": 20761.97, "taker_buy_quote": 40655.00412 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 1.973, "high": 2.02, "low": 1.971, "close": 2.011, "volume": 145214.7, "close_time": 1762718399999, "quote_volume": 290007.98953, "trades": 3851, "taker_buy_base": 59748.36, "taker_buy_quote": 119316.28097 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.012, "high": 2.019, "low": 1.978, "close": 1.991, "volume": 113991.46, "close_time": 1762721999999, "quote_volume": 227000.4176, "trades": 2863, "taker_buy_base": 47915.91, "taker_buy_quote": 95464.17386 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 1.99, "high": 1.995, "low": 1.98, "close": 1.992, "volume": 63348.32, "close_time": 1762725599999, "quote_volume": 125999.46986, "trades": 1682, "taker_buy_base": 26593.43, "taker_buy_quote": 52900.0917 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 1.991, "high": 1.994, "low": 1.976, "close": 1.99, "volume": 37708.14, "close_time": 1762729199999, "quote_volume": 74911.37957, "trades": 1082, "taker_buy_base": 18149.11, "taker_buy_quote": 36069.60805 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 1.99, "high": 1.996, "low": 1.962, "close": 1.982, "volume": 69867.31, "close_time": 1762732799999, "quote_volume": 138109.89212, "trades": 2326, "taker_buy_base": 34778.1, "taker_buy_quote": 68793.02756 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.982, "high": 2.009, "low": 1.971, "close": 1.996, "volume": 133224.81, "close_time": 1762736399999, "quote_volume": 265216.1176, "trades": 3035, "taker_buy_base": 64785.24, "taker_buy_quote": 129035.18058 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 1.996, "high": 2.011, "low": 1.983, "close": 1.992, "volume": 139676.91, "close_time": 1762739999999, "quote_volume": 278661.11251, "trades": 2947, "taker_buy_base": 53076.56, "taker_buy_quote": 105942.55213 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 1.991, "high": 2.001, "low": 1.989, "close": 2.0, "volume": 38399.59, "close_time": 1762743599999, "quote_volume": 76550.09228, "trades": 1248, "taker_buy_base": 20591.65, "taker_buy_quote": 41048.83649 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 2.001, "high": 2.01, "low": 1.989, "close": 1.994, "volume": 33395.56, "close_time": 1762747199999, "quote_volume": 66629.99145, "trades": 1153, "taker_buy_base": 14318.68, "taker_buy_quote": 28574.53796 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.993, "high": 1.997, "low": 1.989, "close": 1.99, "volume": 65653.18, "close_time": 1762750799999, "quote_volume": 130744.64856, "trades": 1385, "taker_buy_base": 38461.05, "taker_buy_quote": 76591.12274 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 1.991, "high": 1.993, "low": 1.974, "close": 1.993, "volume": 104175.8, "close_time": 1762754399999, "quote_volume": 207282.93575, "trades": 1802, "taker_buy_base": 74722.95, "taker_buy_quote": 148701.48892 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 1.993, "high": 1.999, "low": 1.988, "close": 1.991, "volume": 32121.16, "close_time": 1762757999999, "quote_volume": 63983.36138, "trades": 912, "taker_buy_base": 14278.76, "taker_buy_quote": 28437.76962 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 1.991, "high": 1.998, "low": 1.987, "close": 1.991, "volume": 41570.65, "close_time": 1762761599999, "quote_volume": 82790.0442, "trades": 1345, "taker_buy_base": 13296.08, "taker_buy_quote": 26485.70632 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.991, "high": 2.013, "low": 1.989, "close": 2.011, "volume": 56278.47, "close_time": 1762765199999, "quote_volume": 112345.72701, "trades": 2143, "taker_buy_base": 25616.0, "taker_buy_quote": 51122.66307 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 2.01, "high": 2.04, "low": 2.002, "close": 2.018, "volume": 118734.1, "close_time": 1762768799999, "quote_volume": 240039.57866, "trades": 3174, "taker_buy_base": 68417.16, "taker_buy_quote": 138328.62825 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 2.02, "high": 2.022, "low": 1.998, "close": 2.002, "volume": 52807.54, "close_time": 1762772399999, "quote_volume": 106046.24573, "trades": 1431, "taker_buy_base": 18370.16, "taker_buy_quote": 36882.95672 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 2.002, "high": 2.011, "low": 1.996, "close": 2.004, "volume": 26066.89, "close_time": 1762775999999, "quote_volume": 52219.593, "trades": 938, "taker_buy_base": 15911.82, "taker_buy_quote": 31869.36316 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.003, "high": 2.005, "low": 1.989, "close": 1.993, "volume": 55430.21, "close_time": 1762779599999, "quote_volume": 110467.05461, "trades": 1305, "taker_buy_base": 30740.97, "taker_buy_quote": 61272.75386 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 1.993, "high": 2.008, "low": 1.991, "close": 2.002, "volume": 39314.07, "close_time": 1762783199999, "quote_volume": 78674.24227, "trades": 1176, "taker_buy_base": 24928.01, "taker_buy_quote": 49887.93642 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 2.001, "high": 2.001, "low": 1.987, "close": 1.993, "volume": 106466.37, "close_time": 1762786799999, "quote_volume": 211971.39981, "trades": 2913, "taker_buy_base": 53566.78, "taker_buy_quote": 106649.23362 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 1.993, "high": 2.006, "low": 1.989, "close": 1.994, "volume": 43222.63, "close_time": 1762790399999, "quote_volume": 86271.00959, "trades": 2013, "taker_buy_base": 20544.14, "taker_buy_quote": 41002.12793 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.995, "high": 2.006, "low": 1.989, "close": 2.003, "volume": 37369.7, "close_time": 1762793999999, "quote_volume": 74624.72786, "trades": 1310, "taker_buy_base": 14535.73, "taker_buy_quote": 29026.33844 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 2.003, "high": 2.024, "low": 1.998, "close": 2.004, "volume": 65635.86, "close_time": 1762797599999, "quote_volume": 132082.57398, "trades": 1584, "taker_buy_base": 32694.72, "taker_buy_quote": 65866.68005 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 2.004, "high": 2.007, "low": 1.989, "close": 1.991, "volume": 33781.32, "close_time": 1762801199999, "quote_volume": 67403.73414, "trades": 1193, "taker_buy_base": 12478.23, "taker_buy_quote": 24903.27982 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 1.991, "high": 2.007, "low": 1.99, "close": 1.997, "volume": 16857.49, "close_time": 1762804799999, "quote_volume": 33666.80598, "trades": 799, "taker_buy_base": 9244.71, "taker_buy_quote": 18466.48369 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.997, "high": 2.004, "low": 1.992, "close": 1.997, "volume": 16036.48, "close_time": 1762808399999, "quote_volume": 32049.12478, "trades": 599, "taker_buy_base": 8261.76, "taker_buy_quote": 16512.71508 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 1.997, "high": 1.997, "low": 1.989, "close": 1.993, "volume": 24128.06, "close_time": 1762811999999, "quote_volume": 48060.58827, "trades": 872, "taker_buy_base": 11177.71, "taker_buy_quote": 22266.89021 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 1.993, "high": 2.032, "low": 1.99, "close": 2.03, "volume": 39928.36, "close_time": 1762815599999, "quote_volume": 80243.93373, "trades": 787, "taker_buy_base": 28986.98, "taker_buy_quote": 58297.19213 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 2.031, "high": 2.031, "low": 2.007, "close": 2.017, "volume": 34129.42, "close_time": 1762819199999, "quote_volume": 68963.87709, "trades": 1344, "taker_buy_base": 12626.31, "taker_buy_quote": 25514.26392 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.018, "high": 2.031, "low": 2.002, "close": 2.025, "volume": 57274.9, "close_time": 1762822799999, "quote_volume": 115489.04573, "trades": 1227, "taker_buy_base": 21115.59, "taker_buy_quote": 42593.78204 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 2.027, "high": 2.054, "low": 2.026, "close": 2.033, "volume": 95157.32, "close_time": 1762826399999, "quote_volume": 194453.41604, "trades": 1993, "taker_buy_base": 31817.08, "taker_buy_quote": 65028.42864 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 2.033, "high": 2.046, "low": 2.012, "close": 2.025, "volume": 72591.28, "close_time": 1762829999999, "quote_volume": 147288.91138, "trades": 1929, "taker_buy_base": 41754.69, "taker_buy_quote": 84768.09627 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 2.025, "high": 2.036, "low": 2.016, "close": 2.026, "volume": 71557.34, "close_time": 1762833599999, "quote_volume": 144926.91119, "trades": 1546, "taker_buy_base": 43152.88, "taker_buy_quote": 87390.02304 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.027, "high": 2.029, "low": 2.0, "close": 2.001, "volume": 27698.98, "close_time": 1762837199999, "quote_volume": 55641.25896, "trades": 849, "taker_buy_base": 8940.37, "taker_buy_quote": 17975.6657 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 2.003, "high": 2.003, "low": 1.987, "close": 1.991, "volume": 74303.79, "close_time": 1762840799999, "quote_volume": 147941.28722, "trades": 1435, "taker_buy_base": 38726.81, "taker_buy_quote": 77096.13353 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 1.991, "high": 2.003, "low": 1.984, "close": 2.002, "volume": 84044.72, "close_time": 1762844399999, "quote_volume": 167312.63775, "trades": 2164, "taker_buy_base": 42221.4, "taker_buy_quote": 84085.80486 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 2.002, "high": 2.006, "low": 1.988, "close": 1.993, "volume": 36603.4, "close_time": 1762847999999, "quote_volume": 72980.87056, "trades": 1388, "taker_buy_base": 17580.24, "taker_buy_quote": 35048.98343 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.993, "high": 2.003, "low": 1.987, "close": 1.993, "volume": 73605.98, "close_time": 1762851599999, "quote_volume": 146580.79715, "trades": 2107, "taker_buy_base": 31146.3, "taker_buy_quote": 62038.93262 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 1.993, "high": 1.999, "low": 1.986, "close": 1.992, "volume": 47318.19, "close_time": 1762855199999, "quote_volume": 94229.59285, "trades": 1020, "taker_buy_base": 22462.8, "taker_buy_quote": 44730.47181 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 1.991, "high": 1.995, "low": 1.988, "close": 1.991, "volume": 22833.36, "close_time": 1762858799999, "quote_volume": 45457.89417, "trades": 644, "taker_buy_base": 9785.41, "taker_buy_quote": 19479.85704 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 1.992, "high": 1.998, "low": 1.988, "close": 1.993, "volume": 23333.48, "close_time": 1762862399999, "quote_volume": 46458.0771, "trades": 661, "taker_buy_base": 13573.75, "taker_buy_quote": 27027.23096 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.993, "high": 1.999, "low": 1.988, "close": 1.99, "volume": 128311.82, "close_time": 1762865999999, "quote_volume": 255505.04297, "trades": 2171, "taker_buy_base": 79244.63, "taker_buy_quote": 157807.53411 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 1.991, "high": 1.995, "low": 1.984, "close": 1.991, "volume": 84321.56, "close_time": 1762869599999, "quote_volume": 167783.86744, "trades": 1752, "taker_buy_base": 37768.07, "taker_buy_quote": 75165.99059 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 1.99, "high": 2.019, "low": 1.985, "close": 2.019, "volume": 175036.24, "close_time": 1762873199999, "quote_volume": 348569.67762, "trades": 6122, "taker_buy_base": 90999.85, "taker_buy_quote": 181251.60444 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 2.018, "high": 2.018, "low": 1.989, "close": 1.999, "volume": 63735.42, "close_time": 1762876799999, "quote_volume": 127065.04745, "trades": 2041, "taker_buy_base": 21171.46, "taker_buy_quote": 42201.99921 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.999, "high": 2.003, "low": 1.99, "close": 2.0, "volume": 29168.13, "close_time": 1762880399999, "quote_volume": 58210.89434, "trades": 1056, "taker_buy_base": 10106.22, "taker_buy_quote": 20172.19759 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 2.001, "high": 2.006, "low": 1.986, "close": 1.998, "volume": 46467.25, "close_time": 1762883999999, "quote_volume": 92620.12559, "trades": 1590, "taker_buy_base": 21819.36, "taker_buy_quote": 43485.97561 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 1.998, "high": 2.0, "low": 1.99, "close": 1.994, "volume": 16528.62, "close_time": 1762887599999, "quote_volume": 32948.54588, "trades": 804, "taker_buy_base": 7875.92, "taker_buy_quote": 15701.02605 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 1.993, "high": 1.998, "low": 1.989, "close": 1.99, "volume": 17331.75, "close_time": 1762891199999, "quote_volume": 34519.77725, "trades": 651, "taker_buy_base": 10044.72, "taker_buy_quote": 20009.25685 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.991, "high": 1.996, "low": 1.988, "close": 1.992, "volume": 47890.67, "close_time": 1762894799999, "quote_volume": 95336.68082, "trades": 1548, "taker_buy_base": 22151.43, "taker_buy_quote": 44101.89576 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 1.992, "high": 1.997, "low": 1.988, "close": 1.992, "volume": 29642.5, "close_time": 1762898399999, "quote_volume": 59023.54075, "trades": 1395, "taker_buy_base": 12178.82, "taker_buy_quote": 24249.26572 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 1.991, "high": 2.006, "low": 1.989, "close": 2.001, "volume": 24119.18, "close_time": 1762901999999, "quote_volume": 48206.27828, "trades": 895, "taker_buy_base": 12119.47, "taker_buy_quote": 24224.97172 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 2.001, "high": 2.001, "low": 1.989, "close": 1.994, "volume": 41105.08, "close_time": 1762905599999, "quote_volume": 81877.02073, "trades": 1155, "taker_buy_base": 23258.55, "taker_buy_quote": 46326.56275 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.993, "high": 2.007, "low": 1.99, "close": 1.992, "volume": 42169.91, "close_time": 1762909199999, "quote_volume": 84325.56388, "trades": 1651, "taker_buy_base": 20786.34, "taker_buy_quote": 41559.53778 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 1.991, "high": 2.022, "low": 1.99, "close": 2.004, "volume": 89666.44, "close_time": 1762912799999, "quote_volume": 179776.04095, "trades": 3255, "taker_buy_base": 46833.08, "taker_buy_quote": 93884.96737 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 2.004, "high": 2.009, "low": 1.986, "close": 1.999, "volume": 39108.83, "close_time": 1762916399999, "quote_volume": 78011.61401, "trades": 1304, "taker_buy_base": 21344.31, "taker_buy_quote": 42570.89341 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 2.0, "high": 2.009, "low": 1.998, "close": 2.001, "volume": 16685.5, "close_time": 1762919999999, "quote_volume": 33428.97439, "trades": 594, "taker_buy_base": 6730.87, "taker_buy_quote": 13485.2128 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.002, "high": 2.007, "low": 1.999, "close": 2.005, "volume": 6840.03, "close_time": 1762923599999, "quote_volume": 13698.12879, "trades": 280, "taker_buy_base": 2079.54, "taker_buy_quote": 4165.6925 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 2.006, "high": 2.008, "low": 1.999, "close": 2.001, "volume": 13054.65, "close_time": 1762927199999, "quote_volume": 26143.3946, "trades": 517, "taker_buy_base": 5236.93, "taker_buy_quote": 10488.54843 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 2.001, "high": 2.017, "low": 1.999, "close": 2.008, "volume": 22033.72, "close_time": 1762930799999, "quote_volume": 44327.42248, "trades": 832, "taker_buy_base": 7096.2, "taker_buy_quote": 14270.36712 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 2.007, "high": 2.012, "low": 1.999, "close": 2.002, "volume": 12141.55, "close_time": 1762934399999, "quote_volume": 24347.39539, "trades": 378, "taker_buy_base": 3411.99, "taker_buy_quote": 6842.23815 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.002, "high": 2.028, "low": 1.999, "close": 2.01, "volume": 33651.78, "close_time": 1762937999999, "quote_volume": 67655.91443, "trades": 953, "taker_buy_base": 18142.74, "taker_buy_quote": 36500.55854 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 2.01, "high": 2.018, "low": 1.998, "close": 2.004, "volume": 56971.48, "close_time": 1762941599999, "quote_volume": 114091.22928, "trades": 1221, "taker_buy_base": 37127.76, "taker_buy_quote": 74338.27477 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 2.003, "high": 2.013, "low": 2.002, "close": 2.007, "volume": 30041.25, "close_time": 1762945199999, "quote_volume": 60300.9392, "trades": 1190, "taker_buy_base": 23748.89, "taker_buy_quote": 47671.00007 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 2.007, "high": 2.02, "low": 2.005, "close": 2.01, "volume": 34925.12, "close_time": 1762948799999, "quote_volume": 70274.07409, "trades": 1168, "taker_buy_base": 20179.73, "taker_buy_quote": 40618.47862 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.01, "high": 2.015, "low": 1.998, "close": 2.002, "volume": 31210.61, "close_time": 1762952399999, "quote_volume": 62600.69963, "trades": 855, "taker_buy_base": 20338.36, "taker_buy_quote": 40791.75274 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 2.001, "high": 2.017, "low": 1.999, "close": 2.012, "volume": 16782.18, "close_time": 1762955999999, "quote_volume": 33679.83901, "trades": 730, "taker_buy_base": 9655.88, "taker_buy_quote": 19378.22696 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 2.012, "high": 2.022, "low": 1.996, "close": 2.004, "volume": 132392.44, "close_time": 1762959599999, "quote_volume": 265051.16144, "trades": 3074, "taker_buy_base": 80710.88, "taker_buy_quote": 161547.3739 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 2.004, "high": 2.01, "low": 1.976, "close": 2.002, "volume": 254257.77, "close_time": 1762963199999, "quote_volume": 507601.51179, "trades": 5605, "taker_buy_base": 153019.94, "taker_buy_quote": 305606.95414 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.002, "high": 2.019, "low": 1.996, "close": 2.0, "volume": 179248.63, "close_time": 1762966799999, "quote_volume": 359037.70766, "trades": 6115, "taker_buy_base": 90618.46, "taker_buy_quote": 181476.95716 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 2.0, "high": 2.018, "low": 1.998, "close": 2.015, "volume": 61650.02, "close_time": 1762970399999, "quote_volume": 123634.77211, "trades": 2199, "taker_buy_base": 34559.98, "taker_buy_quote": 69314.8742 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 2.015, "high": 2.046, "low": 2.015, "close": 2.016, "volume": 79815.62, "close_time": 1762973999999, "quote_volume": 162135.78546, "trades": 2226, "taker_buy_base": 36099.43, "taker_buy_quote": 73304.12158 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 2.015, "high": 2.015, "low": 1.997, "close": 2.001, "volume": 62093.61, "close_time": 1762977599999, "quote_volume": 124410.25958, "trades": 2024, "taker_buy_base": 27096.98, "taker_buy_quote": 54268.5715 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.0, "high": 2.009, "low": 1.989, "close": 2.009, "volume": 53180.41, "close_time": 1762981199999, "quote_volume": 106392.72704, "trades": 1672, "taker_buy_base": 26270.89, "taker_buy_quote": 52583.3657 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 2.01, "high": 2.04, "low": 2.005, "close": 2.014, "volume": 106272.21, "close_time": 1762984799999, "quote_volume": 215108.09244, "trades": 2307, "taker_buy_base": 65154.52, "taker_buy_quote": 131800.73539 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 2.013, "high": 2.018, "low": 2.002, "close": 2.018, "volume": 17962.83, "close_time": 1762988399999, "quote_volume": 36086.8384, "trades": 648, "taker_buy_base": 6614.42, "taker_buy_quote": 13295.13252 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 2.018, "high": 2.019, "low": 2.003, "close": 2.009, "volume": 17225.32, "close_time": 1762991999999, "quote_volume": 34669.09858, "trades": 504, "taker_buy_base": 8651.82, "taker_buy_quote": 17407.13556 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.01, "high": 2.022, "low": 2.007, "close": 2.015, "volume": 13424.72, "close_time": 1762995599999, "quote_volume": 27033.42686, "trades": 523, "taker_buy_base": 6220.82, "taker_buy_quote": 12517.99855 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 2.016, "high": 2.04, "low": 2.014, "close": 2.03, "volume": 30121.78, "close_time": 1762999199999, "quote_volume": 61198.37759, "trades": 824, "taker_buy_base": 17667.9, "taker_buy_quote": 35913.75623 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 2.03, "high": 2.031, "low": 2.017, "close": 2.024, "volume": 8035.5, "close_time": 1763002799999, "quote_volume": 16263.38064, "trades": 435, "taker_buy_base": 4162.05, "taker_buy_quote": 8424.06143 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 2.024, "high": 2.042, "low": 1.995, "close": 2.032, "volume": 58212.95, "close_time": 1763006399999, "quote_volume": 117253.38871, "trades": 1984, "taker_buy_base": 29565.55, "taker_buy_quote": 59507.9195 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.032, "high": 2.05, "low": 2.018, "close": 2.045, "volume": 31123.8, "close_time": 1763009999999, "quote_volume": 63409.67231, "trades": 1100, "taker_buy_base": 15792.22, "taker_buy_quote": 32163.83259 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 2.044, "high": 2.132, "low": 2.032, "close": 2.107, "volume": 128845.11, "close_time": 1763013599999, "quote_volume": 269703.79618, "trades": 3069, "taker_buy_base": 67208.05, "taker_buy_quote": 140589.36692 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 2.109, "high": 2.117, "low": 2.085, "close": 2.094, "volume": 61532.5, "close_time": 1763017199999, "quote_volume": 129266.82296, "trades": 1853, "taker_buy_base": 33783.97, "taker_buy_quote": 70962.12099 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 2.095, "high": 2.102, "low": 2.069, "close": 2.075, "volume": 86429.37, "close_time": 1763020799999, "quote_volume": 180234.7124, "trades": 2040, "taker_buy_base": 39141.74, "taker_buy_quote": 81499.95577 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.072, "high": 2.095, "low": 2.069, "close": 2.088, "volume": 117630.65, "close_time": 1763024399999, "quote_volume": 245122.03125, "trades": 2123, "taker_buy_base": 90181.81, "taker_buy_quote": 188015.81402 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 2.089, "high": 2.106, "low": 2.058, "close": 2.078, "volume": 275405.12, "close_time": 1763027999999, "quote_volume": 572623.25733, "trades": 4265, "taker_buy_base": 200062.54, "taker_buy_quote": 415715.87103 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 2.079, "high": 2.139, "low": 2.066, "close": 2.072, "volume": 236156.69, "close_time": 1763031599999, "quote_volume": 496373.47399, "trades": 3999, "taker_buy_base": 104782.24, "taker_buy_quote": 220649.61873 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 2.073, "high": 2.076, "low": 2.051, "close": 2.055, "volume": 48078.56, "close_time": 1763035199999, "quote_volume": 98999.90412, "trades": 1227, "taker_buy_base": 20507.64, "taker_buy_quote": 42250.92461 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.055, "high": 2.06, "low": 2.038, "close": 2.05, "volume": 47358.28, "close_time": 1763038799999, "quote_volume": 96953.66037, "trades": 928, "taker_buy_base": 18948.05, "taker_buy_quote": 38814.21803 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 2.048, "high": 2.053, "low": 2.013, "close": 2.028, "volume": 65684.98, "close_time": 1763042399999, "quote_volume": 133425.65851, "trades": 1397, "taker_buy_base": 27420.79, "taker_buy_quote": 55725.98731 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 2.027, "high": 2.037, "low": 1.995, "close": 2.013, "volume": 114775.44, "close_time": 1763045999999, "quote_volume": 231066.16493, "trades": 2598, "taker_buy_base": 56506.98, "taker_buy_quote": 113684.42028 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 2.011, "high": 2.018, "low": 1.994, "close": 2.007, "volume": 74798.52, "close_time": 1763049599999, "quote_volume": 149676.48365, "trades": 2098, "taker_buy_base": 37958.22, "taker_buy_quote": 75957.43159 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.007, "high": 2.018, "low": 1.998, "close": 1.999, "volume": 56122.21, "close_time": 1763053199999, "quote_volume": 112632.29943, "trades": 1325, "taker_buy_base": 19409.36, "taker_buy_quote": 38923.35876 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 1.999, "high": 2.003, "low": 1.994, "close": 1.999, "volume": 83424.01, "close_time": 1763056799999, "quote_volume": 166745.3957, "trades": 2579, "taker_buy_base": 48821.3, "taker_buy_quote": 97605.78419 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 1.999, "high": 2.011, "low": 1.995, "close": 2.001, "volume": 137313.38, "close_time": 1763060399999, "quote_volume": 274666.84508, "trades": 3954, "taker_buy_base": 89914.24, "taker_buy_quote": 179870.00625 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.001, "high": 2.011, "low": 1.969, "close": 2.0, "volume": 190214.84, "close_time": 1763063999999, "quote_volume": 378664.36389, "trades": 4164, "taker_buy_base": 98736.05, "taker_buy_quote": 196597.0283 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.999, "high": 2.029, "low": 1.996, "close": 2.015, "volume": 91734.09, "close_time": 1763067599999, "quote_volume": 184217.81667, "trades": 2741, "taker_buy_base": 45330.1, "taker_buy_quote": 91041.49851 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.014, "high": 2.018, "low": 1.989, "close": 2.01, "volume": 45606.6, "close_time": 1763071199999, "quote_volume": 91343.9363, "trades": 1829, "taker_buy_base": 20036.32, "taker_buy_quote": 40165.34041 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.009, "high": 2.042, "low": 2.004, "close": 2.033, "volume": 57668.89, "close_time": 1763074799999, "quote_volume": 116823.67625, "trades": 2204, "taker_buy_base": 37227.9, "taker_buy_quote": 75437.09078 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.034, "high": 2.07, "low": 2.025, "close": 2.066, "volume": 180595.79, "close_time": 1763078399999, "quote_volume": 371757.16037, "trades": 2866, "taker_buy_base": 91827.59, "taker_buy_quote": 188940.5126 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.065, "high": 2.093, "low": 2.039, "close": 2.042, "volume": 184091.18, "close_time": 1763081999999, "quote_volume": 380532.18429, "trades": 6902, "taker_buy_base": 109093.36, "taker_buy_quote": 225723.53867 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.042, "high": 2.043, "low": 2.012, "close": 2.024, "volume": 83605.94, "close_time": 1763085599999, "quote_volume": 169406.38982, "trades": 3701, "taker_buy_base": 44961.72, "taker_buy_quote": 91108.83095 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.025, "high": 2.043, "low": 2.025, "close": 2.038, "volume": 62260.09, "close_time": 1763089199999, "quote_volume": 126701.81765, "trades": 2390, "taker_buy_base": 34686.01, "taker_buy_quote": 70590.66278 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.037, "high": 2.038, "low": 2.017, "close": 2.024, "volume": 25215.24, "close_time": 1763092799999, "quote_volume": 51100.68339, "trades": 1131, "taker_buy_base": 11823.67, "taker_buy_quote": 23978.17508 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.023, "high": 2.025, "low": 1.993, "close": 2.004, "volume": 195846.56, "close_time": 1763096399999, "quote_volume": 392250.46155, "trades": 6113, "taker_buy_base": 95358.16, "taker_buy_quote": 190995.85612 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.004, "high": 2.019, "low": 2.001, "close": 2.009, "volume": 62100.29, "close_time": 1763099999999, "quote_volume": 124766.57553, "trades": 2908, "taker_buy_base": 34543.77, "taker_buy_quote": 69413.0408 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.01, "high": 2.027, "low": 1.995, "close": 2.026, "volume": 85213.93, "close_time": 1763103599999, "quote_volume": 170869.88677, "trades": 3139, "taker_buy_base": 38807.67, "taker_buy_quote": 77869.00686 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.026, "high": 2.048, "low": 2.018, "close": 2.032, "volume": 70392.82, "close_time": 1763107199999, "quote_volume": 143046.34342, "trades": 2494, "taker_buy_base": 26694.03, "taker_buy_quote": 54265.59972 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.031, "high": 2.044, "low": 1.995, "close": 2.012, "volume": 119408.83, "close_time": 1763110799999, "quote_volume": 240136.57328, "trades": 3329, "taker_buy_base": 45065.35, "taker_buy_quote": 90640.58083 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.011, "high": 2.015, "low": 1.997, "close": 2.001, "volume": 80354.83, "close_time": 1763114399999, "quote_volume": 160862.27765, "trades": 2708, "taker_buy_base": 38719.54, "taker_buy_quote": 77511.07927 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.001, "high": 2.01, "low": 1.997, "close": 1.999, "volume": 169635.04, "close_time": 1763117999999, "quote_volume": 339370.71751, "trades": 2507, "taker_buy_base": 66210.63, "taker_buy_quote": 132468.47931 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 1.999, "high": 2.004, "low": 1.995, "close": 2.003, "volume": 162284.01, "close_time": 1763121599999, "quote_volume": 324406.37025, "trades": 4561, "taker_buy_base": 86181.11, "taker_buy_quote": 172313.3007 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.003, "high": 2.022, "low": 1.993, "close": 2.007, "volume": 181283.24, "close_time": 1763125199999, "quote_volume": 362678.08092, "trades": 5759, "taker_buy_base": 94058.61, "taker_buy_quote": 188223.49156 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.007, "high": 2.011, "low": 1.997, "close": 2.001, "volume": 145803.9, "close_time": 1763128799999, "quote_volume": 291782.45352, "trades": 3796, "taker_buy_base": 90993.57, "taker_buy_quote": 182086.75445 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.001, "high": 2.061, "low": 1.999, "close": 2.051, "volume": 133702.71, "close_time": 1763132399999, "quote_volume": 271587.63877, "trades": 5963, "taker_buy_base": 75095.34, "taker_buy_quote": 152586.4168 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.052, "high": 2.06, "low": 2.028, "close": 2.048, "volume": 149874.62, "close_time": 1763135999999, "quote_volume": 306577.46767, "trades": 5874, "taker_buy_base": 84387.59, "taker_buy_quote": 172625.67893 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.048, "high": 2.076, "low": 2.02, "close": 2.071, "volume": 109852.61, "close_time": 1763139599999, "quote_volume": 225100.67717, "trades": 4116, "taker_buy_base": 44625.11, "taker_buy_quote": 91307.42323 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 2.071, "high": 2.088, "low": 2.032, "close": 2.042, "volume": 114301.76, "close_time": 1763143199999, "quote_volume": 236002.68398, "trades": 2754, "taker_buy_base": 42231.68, "taker_buy_quote": 87154.96573 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 2.042, "high": 2.047, "low": 1.998, "close": 2.001, "volume": 148783.77, "close_time": 1763146799999, "quote_volume": 301058.86146, "trades": 3183, "taker_buy_base": 51727.73, "taker_buy_quote": 104569.74442 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 2.002, "high": 2.028, "low": 1.999, "close": 2.017, "volume": 43248.1, "close_time": 1763150399999, "quote_volume": 87017.69184, "trades": 1052, "taker_buy_base": 20950.53, "taker_buy_quote": 42152.7217 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.017, "high": 2.017, "low": 1.992, "close": 2.002, "volume": 100637.03, "close_time": 1763153999999, "quote_volume": 201344.12743, "trades": 1928, "taker_buy_base": 53712.98, "taker_buy_quote": 107442.73013 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.001, "high": 2.019, "low": 1.999, "close": 2.006, "volume": 23128.87, "close_time": 1763157599999, "quote_volume": 46460.16436, "trades": 794, "taker_buy_base": 14240.81, "taker_buy_quote": 28595.95974 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.007, "high": 2.013, "low": 1.994, "close": 2.004, "volume": 29526.66, "close_time": 1763161199999, "quote_volume": 59111.25119, "trades": 618, "taker_buy_base": 18214.09, "taker_buy_quote": 36483.18432 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.003, "high": 2.008, "low": 1.994, "close": 2.002, "volume": 70777.62, "close_time": 1763164799999, "quote_volume": 141502.78483, "trades": 1212, "taker_buy_base": 38519.34, "taker_buy_quote": 77030.45299 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.001, "high": 2.009, "low": 1.997, "close": 2.007, "volume": 18642.13, "close_time": 1763168399999, "quote_volume": 37326.44389, "trades": 525, "taker_buy_base": 11536.81, "taker_buy_quote": 23104.85424 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.008, "high": 2.03, "low": 1.999, "close": 2.028, "volume": 14910.09, "close_time": 1763171999999, "quote_volume": 29985.06522, "trades": 455, "taker_buy_base": 9111.87, "taker_buy_quote": 18340.22078 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.028, "high": 2.039, "low": 2.019, "close": 2.039, "volume": 15419.22, "close_time": 1763175599999, "quote_volume": 31246.76952, "trades": 480, "taker_buy_base": 5836.14, "taker_buy_quote": 11824.48478 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.038, "high": 2.039, "low": 2.023, "close": 2.023, "volume": 31408.52, "close_time": 1763179199999, "quote_volume": 63765.46214, "trades": 709, "taker_buy_base": 7518.64, "taker_buy_quote": 15273.92469 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.022, "high": 2.032, "low": 2.009, "close": 2.017, "volume": 24016.64, "close_time": 1763182799999, "quote_volume": 48589.97879, "trades": 620, "taker_buy_base": 9575.51, "taker_buy_quote": 19399.67263 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.017, "high": 2.023, "low": 2.008, "close": 2.021, "volume": 14118.36, "close_time": 1763186399999, "quote_volume": 28460.39363, "trades": 385, "taker_buy_base": 6569.24, "taker_buy_quote": 13239.30087 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 2.021, "high": 2.028, "low": 2.01, "close": 2.012, "volume": 20846.75, "close_time": 1763189999999, "quote_volume": 42136.28813, "trades": 529, "taker_buy_base": 7607.5, "taker_buy_quote": 15389.75528 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.012, "high": 2.018, "low": 2.004, "close": 2.01, "volume": 9597.21, "close_time": 1763193599999, "quote_volume": 19301.24392, "trades": 311, "taker_buy_base": 4305.21, "taker_buy_quote": 8658.38284 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.01, "high": 2.012, "low": 1.997, "close": 2.0, "volume": 32761.25, "close_time": 1763197199999, "quote_volume": 65576.93692, "trades": 881, "taker_buy_base": 16757.26, "taker_buy_quote": 33552.66847 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.0, "high": 2.007, "low": 1.996, "close": 2.0, "volume": 25131.7, "close_time": 1763200799999, "quote_volume": 50274.20764, "trades": 648, "taker_buy_base": 12202.06, "taker_buy_quote": 24422.22757 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.0, "high": 2.007, "low": 1.998, "close": 2.001, "volume": 25239.86, "close_time": 1763204399999, "quote_volume": 50492.36465, "trades": 449, "taker_buy_base": 17758.37, "taker_buy_quote": 35526.15591 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.0, "high": 2.003, "low": 1.998, "close": 1.999, "volume": 8635.57, "close_time": 1763207999999, "quote_volume": 17268.431, "trades": 328, "taker_buy_base": 2911.31, "taker_buy_quote": 5822.15451 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.999, "high": 2.013, "low": 1.999, "close": 2.004, "volume": 9986.35, "close_time": 1763211599999, "quote_volume": 20040.36577, "trades": 311, "taker_buy_base": 5346.23, "taker_buy_quote": 10724.55313 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.004, "high": 2.026, "low": 1.999, "close": 2.023, "volume": 13095.29, "close_time": 1763215199999, "quote_volume": 26313.78637, "trades": 538, "taker_buy_base": 5818.55, "taker_buy_quote": 11693.2641 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.023, "high": 2.027, "low": 2.005, "close": 2.007, "volume": 12540.75, "close_time": 1763218799999, "quote_volume": 25263.87307, "trades": 345, "taker_buy_base": 5153.41, "taker_buy_quote": 10392.69852 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.006, "high": 2.008, "low": 1.997, "close": 2.001, "volume": 34468.58, "close_time": 1763222399999, "quote_volume": 69021.1445, "trades": 654, "taker_buy_base": 13510.05, "taker_buy_quote": 27059.47297 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.001, "high": 2.013, "low": 1.999, "close": 2.012, "volume": 8263.56, "close_time": 1763225999999, "quote_volume": 16548.40981, "trades": 325, "taker_buy_base": 4266.63, "taker_buy_quote": 8541.84432 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.012, "high": 2.016, "low": 2.0, "close": 2.012, "volume": 14116.63, "close_time": 1763229599999, "quote_volume": 28310.10645, "trades": 474, "taker_buy_base": 7584.92, "taker_buy_quote": 15218.05445 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.011, "high": 2.025, "low": 2.008, "close": 2.018, "volume": 40168.31, "close_time": 1763233199999, "quote_volume": 81072.48034, "trades": 1237, "taker_buy_base": 19194.35, "taker_buy_quote": 38752.50659 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.018, "high": 2.028, "low": 2.017, "close": 2.022, "volume": 9330.12, "close_time": 1763236799999, "quote_volume": 18867.84069, "trades": 322, "taker_buy_base": 3160.13, "taker_buy_quote": 6390.9255 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.021, "high": 2.023, "low": 1.998, "close": 2.0, "volume": 8365.59, "close_time": 1763240399999, "quote_volume": 16801.84345, "trades": 271, "taker_buy_base": 2462.08, "taker_buy_quote": 4938.59648 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.001, "high": 2.008, "low": 1.997, "close": 2.001, "volume": 16643.51, "close_time": 1763243999999, "quote_volume": 33302.90691, "trades": 455, "taker_buy_base": 8655.84, "taker_buy_quote": 17322.66289 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.001, "high": 2.007, "low": 1.999, "close": 2.0, "volume": 5311.66, "close_time": 1763247599999, "quote_volume": 10631.3357, "trades": 220, "taker_buy_base": 2201.07, "taker_buy_quote": 4405.2498 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.0, "high": 2.005, "low": 1.998, "close": 1.999, "volume": 8177.54, "close_time": 1763251199999, "quote_volume": 16358.60123, "trades": 326, "taker_buy_base": 1874.41, "taker_buy_quote": 3750.05329 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.999, "high": 2.011, "low": 1.997, "close": 2.003, "volume": 33094.55, "close_time": 1763254799999, "quote_volume": 66202.38493, "trades": 741, "taker_buy_base": 19707.64, "taker_buy_quote": 39431.97795 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.002, "high": 2.009, "low": 1.997, "close": 2.009, "volume": 28582.42, "close_time": 1763258399999, "quote_volume": 57165.5393, "trades": 700, "taker_buy_base": 12852.21, "taker_buy_quote": 25707.54751 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.008, "high": 2.034, "low": 2.003, "close": 2.026, "volume": 22497.36, "close_time": 1763261999999, "quote_volume": 45490.87881, "trades": 608, "taker_buy_base": 12552.4, "taker_buy_quote": 25380.32915 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.025, "high": 2.033, "low": 2.021, "close": 2.024, "volume": 16480.02, "close_time": 1763265599999, "quote_volume": 33399.71289, "trades": 428, "taker_buy_base": 6393.32, "taker_buy_quote": 12957.95479 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.023, "high": 2.027, "low": 2.011, "close": 2.019, "volume": 12908.12, "close_time": 1763269199999, "quote_volume": 26071.98838, "trades": 470, "taker_buy_base": 6072.64, "taker_buy_quote": 12270.80108 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.02, "high": 2.032, "low": 2.018, "close": 2.029, "volume": 11264.19, "close_time": 1763272799999, "quote_volume": 22814.96045, "trades": 312, "taker_buy_base": 5083.58, "taker_buy_quote": 10295.40971 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.031, "high": 2.081, "low": 2.028, "close": 2.039, "volume": 69306.6, "close_time": 1763276399999, "quote_volume": 142587.73165, "trades": 1854, "taker_buy_base": 35652.07, "taker_buy_quote": 73315.76633 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.039, "high": 2.061, "low": 2.037, "close": 2.055, "volume": 27936.71, "close_time": 1763279999999, "quote_volume": 57232.12977, "trades": 799, "taker_buy_base": 13424.07, "taker_buy_quote": 27500.73695 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.055, "high": 2.058, "low": 2.036, "close": 2.04, "volume": 29515.8, "close_time": 1763283599999, "quote_volume": 60357.31706, "trades": 805, "taker_buy_base": 9778.61, "taker_buy_quote": 19994.50926 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.04, "high": 2.057, "low": 2.035, "close": 2.054, "volume": 18108.2, "close_time": 1763287199999, "quote_volume": 37026.72913, "trades": 568, "taker_buy_base": 8843.36, "taker_buy_quote": 18070.72983 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.054, "high": 2.059, "low": 2.047, "close": 2.049, "volume": 23285.35, "close_time": 1763290799999, "quote_volume": 47775.21121, "trades": 603, "taker_buy_base": 15736.99, "taker_buy_quote": 32296.32139 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.049, "high": 2.062, "low": 1.998, "close": 2.01, "volume": 61402.68, "close_time": 1763294399999, "quote_volume": 124464.42444, "trades": 1386, "taker_buy_base": 19299.89, "taker_buy_quote": 39141.33555 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.01, "high": 2.016, "low": 1.999, "close": 2.01, "volume": 47889.65, "close_time": 1763297999999, "quote_volume": 96127.14402, "trades": 1321, "taker_buy_base": 16559.23, "taker_buy_quote": 33246.02914 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.009, "high": 2.013, "low": 1.999, "close": 2.004, "volume": 23013.77, "close_time": 1763301599999, "quote_volume": 46135.60602, "trades": 714, "taker_buy_base": 10251.62, "taker_buy_quote": 20558.456 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.005, "high": 2.013, "low": 2.0, "close": 2.001, "volume": 19038.52, "close_time": 1763305199999, "quote_volume": 38177.75888, "trades": 631, "taker_buy_base": 8867.33, "taker_buy_quote": 17785.61941 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.0, "high": 2.005, "low": 1.99, "close": 2.0, "volume": 116410.07, "close_time": 1763308799999, "quote_volume": 232587.74581, "trades": 2689, "taker_buy_base": 52486.35, "taker_buy_quote": 104891.32432 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.001, "high": 2.009, "low": 1.994, "close": 2.001, "volume": 132023.92, "close_time": 1763312399999, "quote_volume": 263938.03796, "trades": 4035, "taker_buy_base": 71013.78, "taker_buy_quote": 141994.01036 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.001, "high": 2.011, "low": 1.996, "close": 2.008, "volume": 52095.32, "close_time": 1763315999999, "quote_volume": 104257.99611, "trades": 1735, "taker_buy_base": 26470.74, "taker_buy_quote": 52987.56733 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.008, "high": 2.033, "low": 1.997, "close": 1.999, "volume": 69073.99, "close_time": 1763319599999, "quote_volume": 138904.38498, "trades": 2750, "taker_buy_base": 37672.73, "taker_buy_quote": 75804.51007 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.0, "high": 2.015, "low": 1.999, "close": 2.001, "volume": 22130.26, "close_time": 1763323199999, "quote_volume": 44390.54621, "trades": 1075, "taker_buy_base": 11239.49, "taker_buy_quote": 22548.54636 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.001, "high": 2.013, "low": 1.999, "close": 2.002, "volume": 18340.62, "close_time": 1763326799999, "quote_volume": 36757.89599, "trades": 650, "taker_buy_base": 9055.24, "taker_buy_quote": 18155.16281 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.002, "high": 2.004, "low": 1.99, "close": 1.999, "volume": 69378.28, "close_time": 1763330399999, "quote_volume": 138636.25221, "trades": 1906, "taker_buy_base": 29815.12, "taker_buy_quote": 59599.43863 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 1.999, "high": 2.007, "low": 1.993, "close": 2.002, "volume": 55887.22, "close_time": 1763333999999, "quote_volume": 111737.357, "trades": 1719, "taker_buy_base": 32989.5, "taker_buy_quote": 65971.27615 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.003, "high": 2.007, "low": 1.991, "close": 2.001, "volume": 111619.13, "close_time": 1763337599999, "quote_volume": 223170.60942, "trades": 4379, "taker_buy_base": 61093.42, "taker_buy_quote": 122161.91077 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.001, "high": 2.035, "low": 1.996, "close": 2.019, "volume": 42912.21, "close_time": 1763341199999, "quote_volume": 86270.11862, "trades": 2160, "taker_buy_base": 20379.52, "taker_buy_quote": 40999.68649 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.02, "high": 2.023, "low": 2.007, "close": 2.012, "volume": 17093.83, "close_time": 1763344799999, "quote_volume": 34437.13218, "trades": 646, "taker_buy_base": 7178.3, "taker_buy_quote": 14451.05329 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.012, "high": 2.033, "low": 1.967, "close": 1.982, "volume": 129666.67, "close_time": 1763348399999, "quote_volume": 258613.76975, "trades": 2350, "taker_buy_base": 33913.03, "taker_buy_quote": 67540.56415 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 1.981, "high": 2.008, "low": 1.976, "close": 2.005, "volume": 32636.91, "close_time": 1763351999999, "quote_volume": 65091.96383, "trades": 1196, "taker_buy_base": 16216.28, "taker_buy_quote": 32344.20487 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.007, "high": 2.019, "low": 2.0, "close": 2.008, "volume": 18724.24, "close_time": 1763355599999, "quote_volume": 37658.74201, "trades": 527, "taker_buy_base": 13297.1, "taker_buy_quote": 26754.98119 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.008, "high": 2.008, "low": 1.997, "close": 2.0, "volume": 12441.65, "close_time": 1763359199999, "quote_volume": 24907.08571, "trades": 433, "taker_buy_base": 4907.21, "taker_buy_quote": 9829.17953 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.0, "high": 2.004, "low": 1.991, "close": 2.002, "volume": 17275.14, "close_time": 1763362799999, "quote_volume": 34497.50281, "trades": 490, "taker_buy_base": 9716.36, "taker_buy_quote": 19395.24644 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.003, "high": 2.016, "low": 1.999, "close": 2.01, "volume": 37511.63, "close_time": 1763366399999, "quote_volume": 75283.42003, "trades": 1015, "taker_buy_base": 15542.95, "taker_buy_quote": 31194.85347 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.011, "high": 2.011, "low": 1.988, "close": 1.995, "volume": 38088.07, "close_time": 1763369999999, "quote_volume": 76155.10121, "trades": 1133, "taker_buy_base": 11045.6, "taker_buy_quote": 22076.09313 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 1.995, "high": 2.006, "low": 1.989, "close": 1.993, "volume": 14830.7, "close_time": 1763373599999, "quote_volume": 29608.10859, "trades": 581, "taker_buy_base": 7413.97, "taker_buy_quote": 14803.58986 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 1.993, "high": 1.998, "low": 1.975, "close": 1.982, "volume": 34129.58, "close_time": 1763377199999, "quote_volume": 67707.84914, "trades": 1343, "taker_buy_base": 15010.63, "taker_buy_quote": 29781.2137 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 1.983, "high": 2.0, "low": 1.983, "close": 1.99, "volume": 15654.21, "close_time": 1763380799999, "quote_volume": 31160.1007, "trades": 605, "taker_buy_base": 6286.03, "taker_buy_quote": 12514.32292 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.99, "high": 1.993, "low": 1.983, "close": 1.983, "volume": 13716.24, "close_time": 1763384399999, "quote_volume": 27265.82781, "trades": 578, "taker_buy_base": 5213.78, "taker_buy_quote": 10364.51119 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 1.984, "high": 1.988, "low": 1.85, "close": 1.887, "volume": 287951.87, "close_time": 1763387999999, "quote_volume": 549666.05796, "trades": 6497, "taker_buy_base": 124121.12, "taker_buy_quote": 237459.79952 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 1.886, "high": 1.955, "low": 1.859, "close": 1.922, "volume": 174443.75, "close_time": 1763391599999, "quote_volume": 332484.35266, "trades": 5279, "taker_buy_base": 102664.84, "taker_buy_quote": 195649.9812 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 1.923, "high": 1.932, "low": 1.873, "close": 1.878, "volume": 90571.16, "close_time": 1763395199999, "quote_volume": 171869.3855, "trades": 2908, "taker_buy_base": 35993.35, "taker_buy_quote": 68344.34459 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.879, "high": 1.879, "low": 1.832, "close": 1.857, "volume": 112983.23, "close_time": 1763398799999, "quote_volume": 208782.47077, "trades": 3064, "taker_buy_base": 50870.62, "taker_buy_quote": 93996.64637 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 1.858, "high": 1.864, "low": 1.814, "close": 1.816, "volume": 65107.49, "close_time": 1763402399999, "quote_volume": 119435.26843, "trades": 1872, "taker_buy_base": 25265.18, "taker_buy_quote": 46333.121 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 1.816, "high": 1.825, "low": 1.8, "close": 1.806, "volume": 81440.31, "close_time": 1763405999999, "quote_volume": 147400.74439, "trades": 2307, "taker_buy_base": 43569.87, "taker_buy_quote": 78860.1371 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 1.805, "high": 1.809, "low": 1.773, "close": 1.773, "volume": 141565.7, "close_time": 1763409599999, "quote_volume": 253866.30023, "trades": 3054, "taker_buy_base": 59821.31, "taker_buy_quote": 107365.53803 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.774, "high": 1.805, "low": 1.77, "close": 1.799, "volume": 79095.65, "close_time": 1763413199999, "quote_volume": 141080.08791, "trades": 2884, "taker_buy_base": 41719.82, "taker_buy_quote": 74400.79938 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 1.799, "high": 1.812, "low": 1.782, "close": 1.794, "volume": 57240.48, "close_time": 1763416799999, "quote_volume": 102812.54963, "trades": 1855, "taker_buy_base": 34066.49, "taker_buy_quote": 61213.45164 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 1.794, "high": 1.815, "low": 1.791, "close": 1.802, "volume": 40028.89, "close_time": 1763420399999, "quote_volume": 72220.3442, "trades": 1233, "taker_buy_base": 26945.82, "taker_buy_quote": 48601.98684 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 1.802, "high": 1.821, "low": 1.794, "close": 1.821, "volume": 154926.32, "close_time": 1763423999999, "quote_volume": 279504.5283, "trades": 2779, "taker_buy_base": 112757.03, "taker_buy_quote": 203409.43528 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.821, "high": 1.826, "low": 1.779, "close": 1.81, "volume": 85165.58, "close_time": 1763427599999, "quote_volume": 153632.33753, "trades": 2454, "taker_buy_base": 41145.46, "taker_buy_quote": 74239.86563 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 1.81, "high": 1.838, "low": 1.807, "close": 1.833, "volume": 57499.77, "close_time": 1763431199999, "quote_volume": 105078.57087, "trades": 1872, "taker_buy_base": 31309.35, "taker_buy_quote": 57201.63891 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 1.834, "high": 1.863, "low": 1.811, "close": 1.814, "volume": 97352.66, "close_time": 1763434799999, "quote_volume": 178656.17777, "trades": 2266, "taker_buy_base": 36847.09, "taker_buy_quote": 67620.03505 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 1.814, "high": 1.849, "low": 1.801, "close": 1.849, "volume": 69266.93, "close_time": 1763438399999, "quote_volume": 126247.77702, "trades": 2604, "taker_buy_base": 26255.7, "taker_buy_quote": 47897.77791 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.85, "high": 1.851, "low": 1.811, "close": 1.838, "volume": 85160.81, "close_time": 1763441999999, "quote_volume": 155747.17582, "trades": 1931, "taker_buy_base": 25437.05, "taker_buy_quote": 46419.12781 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 1.838, "high": 1.853, "low": 1.826, "close": 1.835, "volume": 49866.95, "close_time": 1763445599999, "quote_volume": 91725.75872, "trades": 1410, "taker_buy_base": 15948.67, "taker_buy_quote": 29331.97918 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 1.832, "high": 1.832, "low": 1.795, "close": 1.805, "volume": 58717.21, "close_time": 1763449199999, "quote_volume": 106259.83992, "trades": 1619, "taker_buy_base": 19169.9, "taker_buy_quote": 34736.98948 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 1.805, "high": 1.823, "low": 1.797, "close": 1.819, "volume": 71578.57, "close_time": 1763452799999, "quote_volume": 129468.24821, "trades": 2431, "taker_buy_base": 28501.43, "taker_buy_quote": 51568.7908 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.82, "high": 1.865, "low": 1.818, "close": 1.862, "volume": 79110.09, "close_time": 1763456399999, "quote_volume": 145999.94671, "trades": 1843, "taker_buy_base": 24666.38, "taker_buy_quote": 45497.25216 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 1.862, "high": 1.877, "low": 1.843, "close": 1.872, "volume": 72074.52, "close_time": 1763459999999, "quote_volume": 134190.73115, "trades": 1560, "taker_buy_base": 29495.58, "taker_buy_quote": 54865.13414 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 1.871, "high": 1.875, "low": 1.855, "close": 1.873, "volume": 41357.4, "close_time": 1763463599999, "quote_volume": 77160.52631, "trades": 1209, "taker_buy_base": 24479.59, "taker_buy_quote": 45660.94326 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 1.872, "high": 1.876, "low": 1.846, "close": 1.86, "volume": 74140.71, "close_time": 1763467199999, "quote_volume": 138052.30948, "trades": 1954, "taker_buy_base": 36126.0, "taker_buy_quote": 67273.79416 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.859, "high": 1.861, "low": 1.832, "close": 1.846, "volume": 60476.76, "close_time": 1763470799999, "quote_volume": 111610.22319, "trades": 1859, "taker_buy_base": 26321.69, "taker_buy_quote": 48585.72651 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 1.846, "high": 1.856, "low": 1.828, "close": 1.854, "volume": 47179.35, "close_time": 1763474399999, "quote_volume": 86946.27966, "trades": 1450, "taker_buy_base": 24166.08, "taker_buy_quote": 44567.96041 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 1.855, "high": 1.881, "low": 1.85, "close": 1.856, "volume": 95964.5, "close_time": 1763477999999, "quote_volume": 179079.60913, "trades": 3208, "taker_buy_base": 35888.96, "taker_buy_quote": 66939.78587 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 1.856, "high": 1.912, "low": 1.848, "close": 1.905, "volume": 73560.75, "close_time": 1763481599999, "quote_volume": 138453.30345, "trades": 2612, "taker_buy_base": 33522.74, "taker_buy_quote": 63077.98803 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.906, "high": 1.927, "low": 1.896, "close": 1.903, "volume": 72997.08, "close_time": 1763485199999, "quote_volume": 139440.56509, "trades": 2275, "taker_buy_base": 36415.7, "taker_buy_quote": 69566.29409 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 1.902, "high": 1.905, "low": 1.877, "close": 1.888, "volume": 25068.58, "close_time": 1763488799999, "quote_volume": 47505.46512, "trades": 836, "taker_buy_base": 12865.12, "taker_buy_quote": 24368.71414 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 1.889, "high": 1.915, "low": 1.888, "close": 1.911, "volume": 34550.3, "close_time": 1763492399999, "quote_volume": 65659.84681, "trades": 1255, "taker_buy_base": 16583.64, "taker_buy_quote": 31510.15848 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 1.911, "high": 1.92, "low": 1.901, "close": 1.911, "volume": 34933.82, "close_time": 1763495999999, "quote_volume": 66812.78036, "trades": 1535, "taker_buy_base": 14488.86, "taker_buy_quote": 27717.86643 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.91, "high": 1.917, "low": 1.899, "close": 1.902, "volume": 33603.14, "close_time": 1763499599999, "quote_volume": 64143.56662, "trades": 1183, "taker_buy_base": 19567.03, "taker_buy_quote": 37356.69199 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 1.902, "high": 1.904, "low": 1.879, "close": 1.881, "volume": 40786.74, "close_time": 1763503199999, "quote_volume": 77213.4107, "trades": 1204, "taker_buy_base": 27939.22, "taker_buy_quote": 52916.76523 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 1.881, "high": 1.901, "low": 1.88, "close": 1.9, "volume": 45616.14, "close_time": 1763506799999, "quote_volume": 86179.82404, "trades": 1388, "taker_buy_base": 36542.17, "taker_buy_quote": 69028.44504 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 1.9, "high": 1.9, "low": 1.877, "close": 1.888, "volume": 49914.78, "close_time": 1763510399999, "quote_volume": 94206.87074, "trades": 1489, "taker_buy_base": 37967.57, "taker_buy_quote": 71660.55778 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.887, "high": 1.889, "low": 1.862, "close": 1.886, "volume": 40098.13, "close_time": 1763513999999, "quote_volume": 75284.68737, "trades": 1377, "taker_buy_base": 26454.9, "taker_buy_quote": 49688.86764 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 1.884, "high": 1.894, "low": 1.878, "close": 1.889, "volume": 34313.13, "close_time": 1763517599999, "quote_volume": 64746.89713, "trades": 1112, "taker_buy_base": 22702.88, "taker_buy_quote": 42851.36316 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 1.889, "high": 1.904, "low": 1.886, "close": 1.897, "volume": 48652.85, "close_time": 1763521199999, "quote_volume": 92077.10409, "trades": 1506, "taker_buy_base": 36919.08, "taker_buy_quote": 69848.71905 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 1.897, "high": 1.902, "low": 1.857, "close": 1.862, "volume": 39737.29, "close_time": 1763524799999, "quote_volume": 74658.76363, "trades": 1650, "taker_buy_base": 20698.52, "taker_buy_quote": 38852.1785 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.861, "high": 1.866, "low": 1.854, "close": 1.858, "volume": 54682.91, "close_time": 1763528399999, "quote_volume": 101769.15972, "trades": 1836, "taker_buy_base": 32567.3, "taker_buy_quote": 60628.30705 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 1.859, "high": 1.86, "low": 1.815, "close": 1.836, "volume": 81477.11, "close_time": 1763531999999, "quote_volume": 149402.65259, "trades": 2460, "taker_buy_base": 28811.23, "taker_buy_quote": 52859.7734 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 1.835, "high": 1.862, "low": 1.834, "close": 1.861, "volume": 45978.74, "close_time": 1763535599999, "quote_volume": 85071.49052, "trades": 1577, "taker_buy_base": 27384.58, "taker_buy_quote": 50674.69546 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 1.861, "high": 1.89, "low": 1.858, "close": 1.89, "volume": 60608.41, "close_time": 1763539199999, "quote_volume": 113411.26479, "trades": 1839, "taker_buy_base": 31934.64, "taker_buy_quote": 59766.48647 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.891, "high": 1.904, "low": 1.882, "close": 1.887, "volume": 39183.66, "close_time": 1763542799999, "quote_volume": 74029.87001, "trades": 1404, "taker_buy_base": 16524.98, "taker_buy_quote": 31222.4595 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 1.887, "high": 1.906, "low": 1.877, "close": 1.906, "volume": 51348.75, "close_time": 1763546399999, "quote_volume": 97042.94047, "trades": 1716, "taker_buy_base": 28283.64, "taker_buy_quote": 53480.22603 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 1.905, "high": 1.919, "low": 1.901, "close": 1.909, "volume": 47249.55, "close_time": 1763549999999, "quote_volume": 90279.5947, "trades": 1644, "taker_buy_base": 25669.09, "taker_buy_quote": 49044.3933 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 1.909, "high": 1.922, "low": 1.902, "close": 1.905, "volume": 48081.49, "close_time": 1763553599999, "quote_volume": 91923.99472, "trades": 1557, "taker_buy_base": 24917.19, "taker_buy_quote": 47648.08787 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.904, "high": 1.913, "low": 1.883, "close": 1.908, "volume": 70715.44, "close_time": 1763557199999, "quote_volume": 134196.54161, "trades": 2071, "taker_buy_base": 27539.46, "taker_buy_quote": 52309.13115 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 1.907, "high": 1.912, "low": 1.89, "close": 1.898, "volume": 50170.03, "close_time": 1763560799999, "quote_volume": 95486.76689, "trades": 1569, "taker_buy_base": 22659.95, "taker_buy_quote": 43147.72115 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 1.897, "high": 1.911, "low": 1.877, "close": 1.908, "volume": 70639.39, "close_time": 1763564399999, "quote_volume": 133952.5342, "trades": 2484, "taker_buy_base": 20204.33, "taker_buy_quote": 38333.71641 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 1.909, "high": 1.929, "low": 1.858, "close": 1.863, "volume": 76039.09, "close_time": 1763567999999, "quote_volume": 143895.83873, "trades": 2427, "taker_buy_base": 23345.45, "taker_buy_quote": 44176.19283 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.862, "high": 1.875, "low": 1.821, "close": 1.825, "volume": 108377.94, "close_time": 1763571599999, "quote_volume": 200087.14496, "trades": 2710, "taker_buy_base": 35612.8, "taker_buy_quote": 65839.33761 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 1.825, "high": 1.84, "low": 1.811, "close": 1.83, "volume": 75735.49, "close_time": 1763575199999, "quote_volume": 138272.25031, "trades": 2182, "taker_buy_base": 29387.95, "taker_buy_quote": 53645.00529 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 1.829, "high": 1.838, "low": 1.799, "close": 1.814, "volume": 59160.38, "close_time": 1763578799999, "quote_volume": 107529.97098, "trades": 1721, "taker_buy_base": 24291.84, "taker_buy_quote": 44139.66103 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 1.814, "high": 1.814, "low": 1.782, "close": 1.795, "volume": 48668.21, "close_time": 1763582399999, "quote_volume": 87362.88938, "trades": 1255, "taker_buy_base": 19545.09, "taker_buy_quote": 35084.64692 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.796, "high": 1.834, "low": 1.793, "close": 1.829, "volume": 35676.88, "close_time": 1763585999999, "quote_volume": 64735.19145, "trades": 1094, "taker_buy_base": 21864.07, "taker_buy_quote": 39703.59221 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 1.828, "high": 1.874, "low": 1.823, "close": 1.859, "volume": 69313.66, "close_time": 1763589599999, "quote_volume": 128320.09285, "trades": 1991, "taker_buy_base": 37166.31, "taker_buy_quote": 68826.96469 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 1.859, "high": 1.86, "low": 1.84, "close": 1.845, "volume": 15596.03, "close_time": 1763593199999, "quote_volume": 28800.82564, "trades": 400, "taker_buy_base": 7160.81, "taker_buy_quote": 13219.82158 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 1.844, "high": 1.863, "low": 1.844, "close": 1.861, "volume": 18186.63, "close_time": 1763596799999, "quote_volume": 33789.04636, "trades": 752, "taker_buy_base": 9840.17, "taker_buy_quote": 18281.29045 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.861, "high": 1.863, "low": 1.84, "close": 1.842, "volume": 16950.37, "close_time": 1763600399999, "quote_volume": 31437.11141, "trades": 522, "taker_buy_base": 8484.7, "taker_buy_quote": 15739.66365 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 1.841, "high": 1.852, "low": 1.834, "close": 1.84, "volume": 14053.26, "close_time": 1763603999999, "quote_volume": 25901.52744, "trades": 683, "taker_buy_base": 10460.49, "taker_buy_quote": 19281.21224 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 1.841, "high": 1.848, "low": 1.824, "close": 1.827, "volume": 25102.6, "close_time": 1763607599999, "quote_volume": 46035.20599, "trades": 806, "taker_buy_base": 15569.14, "taker_buy_quote": 28545.98962 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 1.827, "high": 1.83, "low": 1.814, "close": 1.815, "volume": 26359.34, "close_time": 1763611199999, "quote_volume": 48013.03124, "trades": 714, "taker_buy_base": 12464.26, "taker_buy_quote": 22704.91938 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.816, "high": 1.821, "low": 1.802, "close": 1.821, "volume": 22571.53, "close_time": 1763614799999, "quote_volume": 40820.13699, "trades": 717, "taker_buy_base": 10281.52, "taker_buy_quote": 18601.54158 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 1.82, "high": 1.835, "low": 1.801, "close": 1.822, "volume": 58878.93, "close_time": 1763618399999, "quote_volume": 107271.5177, "trades": 1408, "taker_buy_base": 26385.55, "taker_buy_quote": 48048.42953 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 1.822, "high": 1.83, "low": 1.803, "close": 1.809, "volume": 28772.02, "close_time": 1763621999999, "quote_volume": 52397.86718, "trades": 830, "taker_buy_base": 12951.02, "taker_buy_quote": 23582.65407 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 1.809, "high": 1.816, "low": 1.803, "close": 1.811, "volume": 24716.47, "close_time": 1763625599999, "quote_volume": 44752.75806, "trades": 635, "taker_buy_base": 15994.33, "taker_buy_quote": 28969.14821 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.812, "high": 1.814, "low": 1.781, "close": 1.783, "volume": 49638.41, "close_time": 1763629199999, "quote_volume": 89231.19846, "trades": 1386, "taker_buy_base": 29956.45, "taker_buy_quote": 53878.39252 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 1.783, "high": 1.792, "low": 1.759, "close": 1.764, "volume": 92664.53, "close_time": 1763632799999, "quote_volume": 164176.56793, "trades": 2385, "taker_buy_base": 43500.04, "taker_buy_quote": 77104.02011 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 1.765, "high": 1.77, "low": 1.748, "close": 1.768, "volume": 28747.8, "close_time": 1763636399999, "quote_volume": 50598.23559, "trades": 859, "taker_buy_base": 15947.4, "taker_buy_quote": 28076.39951 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 1.767, "high": 1.774, "low": 1.761, "close": 1.767, "volume": 21450.17, "close_time": 1763639999999, "quote_volume": 37899.808, "trades": 685, "taker_buy_base": 10501.51, "taker_buy_quote": 18563.40081 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.769, "high": 1.769, "low": 1.752, "close": 1.76, "volume": 44168.55, "close_time": 1763643599999, "quote_volume": 77702.48981, "trades": 1263, "taker_buy_base": 26734.76, "taker_buy_quote": 47041.70245 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 1.759, "high": 1.761, "low": 1.721, "close": 1.724, "volume": 176907.03, "close_time": 1763647199999, "quote_volume": 307953.40397, "trades": 4099, "taker_buy_base": 92321.64, "taker_buy_quote": 160669.41282 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 1.724, "high": 1.753, "low": 1.712, "close": 1.743, "volume": 95687.96, "close_time": 1763650799999, "quote_volume": 166104.70484, "trades": 3414, "taker_buy_base": 40010.34, "taker_buy_quote": 69435.99828 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 1.743, "high": 1.75, "low": 1.723, "close": 1.737, "volume": 74655.46, "close_time": 1763654399999, "quote_volume": 129737.94624, "trades": 2648, "taker_buy_base": 34271.46, "taker_buy_quote": 59574.5876 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.736, "high": 1.742, "low": 1.678, "close": 1.687, "volume": 215766.92, "close_time": 1763657999999, "quote_volume": 370317.72549, "trades": 6196, "taker_buy_base": 85750.21, "taker_buy_quote": 147108.17415 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 1.687, "high": 1.698, "low": 1.658, "close": 1.666, "volume": 123781.49, "close_time": 1763661599999, "quote_volume": 207266.2603, "trades": 3812, "taker_buy_base": 55755.23, "taker_buy_quote": 93314.46717 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 1.665, "high": 1.668, "low": 1.635, "close": 1.637, "volume": 94863.31, "close_time": 1763665199999, "quote_volume": 156858.63291, "trades": 2360, "taker_buy_base": 59330.77, "taker_buy_quote": 98145.06289 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 1.636, "high": 1.639, "low": 1.615, "close": 1.615, "volume": 225599.32, "close_time": 1763668799999, "quote_volume": 366232.65948, "trades": 4404, "taker_buy_base": 106378.35, "taker_buy_quote": 172857.98067 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.615, "high": 1.635, "low": 1.605, "close": 1.616, "volume": 367271.81, "close_time": 1763672399999, "quote_volume": 594116.26656, "trades": 5664, "taker_buy_base": 173972.21, "taker_buy_quote": 281621.31225 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 1.616, "high": 1.64, "low": 1.607, "close": 1.609, "volume": 623535.22, "close_time": 1763675999999, "quote_volume": 1008490.55843, "trades": 9326, "taker_buy_base": 219188.27, "taker_buy_quote": 354679.1386 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 1.609, "high": 1.637, "low": 1.608, "close": 1.612, "volume": 180215.68, "close_time": 1763679599999, "quote_volume": 292345.73273, "trades": 4022, "taker_buy_base": 98718.69, "taker_buy_quote": 160264.1498 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 1.613, "high": 1.613, "low": 1.593, "close": 1.594, "volume": 228950.3, "close_time": 1763683199999, "quote_volume": 366812.57186, "trades": 3796, "taker_buy_base": 112818.59, "taker_buy_quote": 180783.64559 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.594, "high": 1.6, "low": 1.591, "close": 1.599, "volume": 143609.82, "close_time": 1763686799999, "quote_volume": 229217.15628, "trades": 2451, "taker_buy_base": 108843.68, "taker_buy_quote": 173762.12983 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 1.599, "high": 1.617, "low": 1.594, "close": 1.61, "volume": 248979.21, "close_time": 1763690399999, "quote_volume": 399574.59114, "trades": 3464, "taker_buy_base": 197490.78, "taker_buy_quote": 316986.36297 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 1.609, "high": 1.609, "low": 1.583, "close": 1.587, "volume": 194598.32, "close_time": 1763693999999, "quote_volume": 310522.99299, "trades": 3700, "taker_buy_base": 93557.95, "taker_buy_quote": 149373.74003 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 1.587, "high": 1.611, "low": 1.585, "close": 1.605, "volume": 165541.28, "close_time": 1763697599999, "quote_volume": 264585.82608, "trades": 3553, "taker_buy_base": 105811.98, "taker_buy_quote": 169193.71942 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.605, "high": 1.61, "low": 1.59, "close": 1.597, "volume": 98577.54, "close_time": 1763701199999, "quote_volume": 157671.22879, "trades": 2077, "taker_buy_base": 59773.75, "taker_buy_quote": 95639.4858 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 1.597, "high": 1.601, "low": 1.572, "close": 1.581, "volume": 134702.24, "close_time": 1763704799999, "quote_volume": 213701.50503, "trades": 2694, "taker_buy_base": 83276.93, "taker_buy_quote": 132188.88629 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 1.582, "high": 1.585, "low": 1.571, "close": 1.571, "volume": 135714.11, "close_time": 1763708399999, "quote_volume": 214058.60248, "trades": 2698, "taker_buy_base": 82203.21, "taker_buy_quote": 129669.73581 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 1.57, "high": 1.573, "low": 1.422, "close": 1.507, "volume": 511666.54, "close_time": 1763711999999, "quote_volume": 768642.78067, "trades": 7384, "taker_buy_base": 293152.42, "taker_buy_quote": 441347.84439 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.507, "high": 1.548, "low": 1.506, "close": 1.54, "volume": 209861.99, "close_time": 1763715599999, "quote_volume": 322157.07789, "trades": 3258, "taker_buy_base": 90754.15, "taker_buy_quote": 139274.63598 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 1.54, "high": 1.553, "low": 1.522, "close": 1.533, "volume": 142671.64, "close_time": 1763719199999, "quote_volume": 219220.59136, "trades": 2732, "taker_buy_base": 69800.75, "taker_buy_quote": 107295.41456 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 1.534, "high": 1.56, "low": 1.529, "close": 1.548, "volume": 235634.01, "close_time": 1763722799999, "quote_volume": 365358.55157, "trades": 5019, "taker_buy_base": 123917.39, "taker_buy_quote": 192291.86179 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 1.548, "high": 1.569, "low": 1.533, "close": 1.547, "volume": 299829.12, "close_time": 1763726399999, "quote_volume": 464231.12764, "trades": 4807, "taker_buy_base": 230704.53, "taker_buy_quote": 357230.79973 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.547, "high": 1.566, "low": 1.507, "close": 1.555, "volume": 326174.37, "close_time": 1763729999999, "quote_volume": 503685.95464, "trades": 7645, "taker_buy_base": 219375.94, "taker_buy_quote": 338987.18624 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 1.554, "high": 1.562, "low": 1.544, "close": 1.546, "volume": 159429.56, "close_time": 1763733599999, "quote_volume": 247449.96921, "trades": 3640, "taker_buy_base": 120691.96, "taker_buy_quote": 187363.62676 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 1.546, "high": 1.564, "low": 1.541, "close": 1.554, "volume": 172463.2, "close_time": 1763737199999, "quote_volume": 267863.81892, "trades": 5096, "taker_buy_base": 112708.78, "taker_buy_quote": 175082.56524 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 1.554, "high": 1.556, "low": 1.505, "close": 1.513, "volume": 206912.05, "close_time": 1763740799999, "quote_volume": 317359.35864, "trades": 5150, "taker_buy_base": 129729.82, "taker_buy_quote": 198936.75927 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.514, "high": 1.529, "low": 1.49, "close": 1.526, "volume": 205786.48, "close_time": 1763744399999, "quote_volume": 309924.38003, "trades": 4453, "taker_buy_base": 137730.26, "taker_buy_quote": 207462.32761 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 1.527, "high": 1.558, "low": 1.521, "close": 1.523, "volume": 145663.11, "close_time": 1763747999999, "quote_volume": 223731.96124, "trades": 3234, "taker_buy_base": 113982.95, "taker_buy_quote": 175021.05038 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 1.522, "high": 1.525, "low": 1.49, "close": 1.508, "volume": 129727.12, "close_time": 1763751599999, "quote_volume": 195472.70964, "trades": 3102, "taker_buy_base": 98525.38, "taker_buy_quote": 148441.89355 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 1.508, "high": 1.511, "low": 1.48, "close": 1.483, "volume": 101968.14, "close_time": 1763755199999, "quote_volume": 152625.78963, "trades": 2092, "taker_buy_base": 83653.57, "taker_buy_quote": 125244.36243 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.483, "high": 1.487, "low": 1.462, "close": 1.477, "volume": 54585.43, "close_time": 1763758799999, "quote_volume": 80554.63586, "trades": 1458, "taker_buy_base": 35697.29, "taker_buy_quote": 52693.25967 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 1.477, "high": 1.509, "low": 1.476, "close": 1.504, "volume": 38051.64, "close_time": 1763762399999, "quote_volume": 56834.13506, "trades": 1051, "taker_buy_base": 22077.52, "taker_buy_quote": 32967.51994 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 1.504, "high": 1.509, "low": 1.48, "close": 1.481, "volume": 26357.57, "close_time": 1763765999999, "quote_volume": 39311.35559, "trades": 534, "taker_buy_base": 9331.0, "taker_buy_quote": 13932.69867 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 1.481, "high": 1.515, "low": 1.479, "close": 1.513, "volume": 32007.17, "close_time": 1763769599999, "quote_volume": 47955.46744, "trades": 835, "taker_buy_base": 20347.07, "taker_buy_quote": 30522.73372 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.514, "high": 1.532, "low": 1.511, "close": 1.523, "volume": 44548.43, "close_time": 1763773199999, "quote_volume": 67819.51309, "trades": 1181, "taker_buy_base": 17133.5, "taker_buy_quote": 26069.46706 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 1.523, "high": 1.532, "low": 1.514, "close": 1.522, "volume": 42478.13, "close_time": 1763776799999, "quote_volume": 64694.66173, "trades": 1024, "taker_buy_base": 30831.85, "taker_buy_quote": 46951.15598 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 1.521, "high": 1.523, "low": 1.503, "close": 1.514, "volume": 19957.01, "close_time": 1763780399999, "quote_volume": 30229.71612, "trades": 636, "taker_buy_base": 12303.64, "taker_buy_quote": 18647.01279 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 1.514, "high": 1.523, "low": 1.501, "close": 1.518, "volume": 15901.89, "close_time": 1763783999999, "quote_volume": 24060.31985, "trades": 661, "taker_buy_base": 8079.52, "taker_buy_quote": 12223.23075 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.517, "high": 1.518, "low": 1.492, "close": 1.509, "volume": 19326.33, "close_time": 1763787599999, "quote_volume": 29027.05174, "trades": 912, "taker_buy_base": 10673.89, "taker_buy_quote": 16028.12618 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 1.509, "high": 1.512, "low": 1.49, "close": 1.498, "volume": 28697.51, "close_time": 1763791199999, "quote_volume": 42964.47793, "trades": 952, "taker_buy_base": 14702.07, "taker_buy_quote": 22018.60567 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 1.499, "high": 1.519, "low": 1.496, "close": 1.516, "volume": 14603.64, "close_time": 1763794799999, "quote_volume": 22033.5045, "trades": 707, "taker_buy_base": 8610.04, "taker_buy_quote": 12992.58303 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 1.517, "high": 1.524, "low": 1.505, "close": 1.505, "volume": 12543.05, "close_time": 1763798399999, "quote_volume": 18993.97943, "trades": 646, "taker_buy_base": 6815.14, "taker_buy_quote": 10314.12954 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.505, "high": 1.509, "low": 1.478, "close": 1.482, "volume": 62339.93, "close_time": 1763801999999, "quote_volume": 92727.85755, "trades": 1215, "taker_buy_base": 25695.59, "taker_buy_quote": 38237.26252 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 1.483, "high": 1.5, "low": 1.48, "close": 1.485, "volume": 47372.57, "close_time": 1763805599999, "quote_volume": 70596.39177, "trades": 1135, "taker_buy_base": 25901.19, "taker_buy_quote": 38602.17349 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 1.485, "high": 1.489, "low": 1.463, "close": 1.473, "volume": 22885.59, "close_time": 1763809199999, "quote_volume": 33676.97747, "trades": 824, "taker_buy_base": 11752.37, "taker_buy_quote": 17296.70713 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 1.474, "high": 1.499, "low": 1.473, "close": 1.486, "volume": 37190.45, "close_time": 1763812799999, "quote_volume": 55332.41397, "trades": 592, "taker_buy_base": 28662.18, "taker_buy_quote": 42642.77191 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.485, "high": 1.485, "low": 1.463, "close": 1.469, "volume": 14126.08, "close_time": 1763816399999, "quote_volume": 20780.29801, "trades": 546, "taker_buy_base": 9322.11, "taker_buy_quote": 13711.69939 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 1.469, "high": 1.485, "low": 1.459, "close": 1.483, "volume": 27677.87, "close_time": 1763819999999, "quote_volume": 40814.15277, "trades": 728, "taker_buy_base": 15076.86, "taker_buy_quote": 22234.21091 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 1.483, "high": 1.499, "low": 1.483, "close": 1.493, "volume": 47751.61, "close_time": 1763823599999, "quote_volume": 71137.81706, "trades": 1079, "taker_buy_base": 25892.87, "taker_buy_quote": 38538.71526 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 1.493, "high": 1.497, "low": 1.477, "close": 1.482, "volume": 11880.53, "close_time": 1763827199999, "quote_volume": 17687.41829, "trades": 518, "taker_buy_base": 5840.47, "taker_buy_quote": 8691.88147 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.481, "high": 1.493, "low": 1.479, "close": 1.487, "volume": 14300.34, "close_time": 1763830799999, "quote_volume": 21240.0567, "trades": 471, "taker_buy_base": 9822.77, "taker_buy_quote": 14589.08044 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 1.487, "high": 1.489, "low": 1.472, "close": 1.473, "volume": 27128.71, "close_time": 1763834399999, "quote_volume": 40099.3264, "trades": 659, "taker_buy_base": 7003.94, "taker_buy_quote": 10360.02065 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 1.474, "high": 1.481, "low": 1.466, "close": 1.479, "volume": 43201.7, "close_time": 1763837999999, "quote_volume": 63603.0259, "trades": 850, "taker_buy_base": 22695.37, "taker_buy_quote": 33423.69331 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 1.479, "high": 1.485, "low": 1.468, "close": 1.476, "volume": 17406.51, "close_time": 1763841599999, "quote_volume": 25677.09155, "trades": 486, "taker_buy_base": 6098.7, "taker_buy_quote": 8996.60871 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.475, "high": 1.483, "low": 1.464, "close": 1.471, "volume": 18264.84, "close_time": 1763845199999, "quote_volume": 26909.78443, "trades": 432, "taker_buy_base": 10995.57, "taker_buy_quote": 16204.53315 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 1.472, "high": 1.479, "low": 1.466, "close": 1.476, "volume": 18874.29, "close_time": 1763848799999, "quote_volume": 27829.41976, "trades": 490, "taker_buy_base": 13245.37, "taker_buy_quote": 19529.88285 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 1.476, "high": 1.508, "low": 1.473, "close": 1.5, "volume": 42359.35, "close_time": 1763852399999, "quote_volume": 63050.40262, "trades": 630, "taker_buy_base": 29294.71, "taker_buy_quote": 43637.96723 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 1.5, "high": 1.5, "low": 1.487, "close": 1.493, "volume": 10184.21, "close_time": 1763855999999, "quote_volume": 15210.18693, "trades": 333, "taker_buy_base": 6701.83, "taker_buy_quote": 10007.0241 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.493, "high": 1.498, "low": 1.487, "close": 1.488, "volume": 18369.38, "close_time": 1763859599999, "quote_volume": 27416.51243, "trades": 379, "taker_buy_base": 12594.19, "taker_buy_quote": 18796.28477 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 1.488, "high": 1.515, "low": 1.488, "close": 1.504, "volume": 39936.37, "close_time": 1763863199999, "quote_volume": 60184.40163, "trades": 694, "taker_buy_base": 27906.11, "taker_buy_quote": 42074.93412 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 1.503, "high": 1.524, "low": 1.501, "close": 1.512, "volume": 97455.41, "close_time": 1763866799999, "quote_volume": 147486.51303, "trades": 1610, "taker_buy_base": 65958.63, "taker_buy_quote": 99780.95793 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 1.513, "high": 1.519, "low": 1.509, "close": 1.518, "volume": 12384.67, "close_time": 1763870399999, "quote_volume": 18736.66322, "trades": 370, "taker_buy_base": 7781.03, "taker_buy_quote": 11772.8566 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.52, "high": 1.534, "low": 1.517, "close": 1.518, "volume": 24369.51, "close_time": 1763873999999, "quote_volume": 37125.67731, "trades": 601, "taker_buy_base": 12046.45, "taker_buy_quote": 18354.97649 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 1.518, "high": 1.53, "low": 1.512, "close": 1.524, "volume": 29073.63, "close_time": 1763877599999, "quote_volume": 44235.03852, "trades": 538, "taker_buy_base": 20918.12, "taker_buy_quote": 31830.52536 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 1.524, "high": 1.53, "low": 1.516, "close": 1.518, "volume": 20315.21, "close_time": 1763881199999, "quote_volume": 30894.36675, "trades": 519, "taker_buy_base": 5713.25, "taker_buy_quote": 8690.35161 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 1.517, "high": 1.517, "low": 1.497, "close": 1.504, "volume": 20360.04, "close_time": 1763884799999, "quote_volume": 30634.58541, "trades": 459, "taker_buy_base": 7975.53, "taker_buy_quote": 11998.37299 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.505, "high": 1.513, "low": 1.502, "close": 1.507, "volume": 37768.08, "close_time": 1763888399999, "quote_volume": 56966.50724, "trades": 844, "taker_buy_base": 20461.59, "taker_buy_quote": 30869.71697 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 1.506, "high": 1.516, "low": 1.502, "close": 1.51, "volume": 17644.72, "close_time": 1763891999999, "quote_volume": 26624.56678, "trades": 383, "taker_buy_base": 10614.31, "taker_buy_quote": 16015.4429 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 1.509, "high": 1.509, "low": 1.495, "close": 1.497, "volume": 8095.7, "close_time": 1763895599999, "quote_volume": 12134.44681, "trades": 286, "taker_buy_base": 3691.49, "taker_buy_quote": 5530.35107 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 1.497, "high": 1.503, "low": 1.491, "close": 1.501, "volume": 11675.03, "close_time": 1763899199999, "quote_volume": 17475.6727, "trades": 309, "taker_buy_base": 6382.97, "taker_buy_quote": 9560.44565 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.501, "high": 1.517, "low": 1.501, "close": 1.508, "volume": 15664.3, "close_time": 1763902799999, "quote_volume": 23668.06725, "trades": 490, "taker_buy_base": 7388.16, "taker_buy_quote": 11165.86217 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 1.509, "high": 1.512, "low": 1.502, "close": 1.508, "volume": 6291.56, "close_time": 1763906399999, "quote_volume": 9472.03883, "trades": 289, "taker_buy_base": 2397.39, "taker_buy_quote": 3609.71862 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 1.508, "high": 1.515, "low": 1.495, "close": 1.497, "volume": 18514.4, "close_time": 1763909999999, "quote_volume": 27869.47373, "trades": 600, "taker_buy_base": 8412.31, "taker_buy_quote": 12655.30604 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 1.496, "high": 1.512, "low": 1.493, "close": 1.507, "volume": 33576.6, "close_time": 1763913599999, "quote_volume": 50420.68631, "trades": 609, "taker_buy_base": 14559.31, "taker_buy_quote": 21864.5584 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.507, "high": 1.518, "low": 1.496, "close": 1.496, "volume": 28635.4, "close_time": 1763917199999, "quote_volume": 43222.15608, "trades": 754, "taker_buy_base": 15181.9, "taker_buy_quote": 22931.24464 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 1.496, "high": 1.503, "low": 1.492, "close": 1.493, "volume": 19692.16, "close_time": 1763920799999, "quote_volume": 29476.77087, "trades": 551, "taker_buy_base": 9797.09, "taker_buy_quote": 14668.18854 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 1.494, "high": 1.506, "low": 1.494, "close": 1.501, "volume": 12564.45, "close_time": 1763924399999, "quote_volume": 18839.09223, "trades": 459, "taker_buy_base": 7383.8, "taker_buy_quote": 11071.28457 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 1.501, "high": 1.519, "low": 1.5, "close": 1.513, "volume": 19117.91, "close_time": 1763927999999, "quote_volume": 28898.73731, "trades": 467, "taker_buy_base": 10849.54, "taker_buy_quote": 16408.99946 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.514, "high": 1.52, "low": 1.51, "close": 1.511, "volume": 5577.27, "close_time": 1763931599999, "quote_volume": 8444.94122, "trades": 250, "taker_buy_base": 2788.7, "taker_buy_quote": 4220.01059 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 1.51, "high": 1.523, "low": 1.504, "close": 1.52, "volume": 18849.04, "close_time": 1763935199999, "quote_volume": 28548.65168, "trades": 468, "taker_buy_base": 7923.52, "taker_buy_quote": 11996.28786 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 1.52, "high": 1.521, "low": 1.512, "close": 1.512, "volume": 5948.8, "close_time": 1763938799999, "quote_volume": 9023.34357, "trades": 208, "taker_buy_base": 3651.97, "taker_buy_quote": 5540.70442 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 1.514, "high": 1.515, "low": 1.491, "close": 1.493, "volume": 12848.17, "close_time": 1763942399999, "quote_volume": 19289.66705, "trades": 461, "taker_buy_base": 5246.63, "taker_buy_quote": 7866.34051 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.491, "high": 1.492, "low": 1.478, "close": 1.484, "volume": 29583.27, "close_time": 1763945999999, "quote_volume": 43979.25637, "trades": 760, "taker_buy_base": 9377.41, "taker_buy_quote": 13934.90803 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 1.482, "high": 1.495, "low": 1.477, "close": 1.494, "volume": 11840.04, "close_time": 1763949599999, "quote_volume": 17587.8382, "trades": 422, "taker_buy_base": 7577.39, "taker_buy_quote": 11259.6989 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 1.495, "high": 1.528, "low": 1.495, "close": 1.512, "volume": 40465.87, "close_time": 1763953199999, "quote_volume": 61122.59118, "trades": 837, "taker_buy_base": 29180.51, "taker_buy_quote": 44073.03967 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 1.512, "high": 1.528, "low": 1.509, "close": 1.523, "volume": 18777.18, "close_time": 1763956799999, "quote_volume": 28541.34219, "trades": 530, "taker_buy_base": 12271.14, "taker_buy_quote": 18658.96538 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.522, "high": 1.526, "low": 1.497, "close": 1.502, "volume": 12711.93, "close_time": 1763960399999, "quote_volume": 19165.85549, "trades": 411, "taker_buy_base": 5078.91, "taker_buy_quote": 7672.25019 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 1.502, "high": 1.54, "low": 1.502, "close": 1.522, "volume": 22930.81, "close_time": 1763963999999, "quote_volume": 35095.94608, "trades": 627, "taker_buy_base": 13864.23, "taker_buy_quote": 21214.43435 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 1.523, "high": 1.524, "low": 1.499, "close": 1.505, "volume": 36016.08, "close_time": 1763967599999, "quote_volume": 54396.2421, "trades": 820, "taker_buy_base": 21900.38, "taker_buy_quote": 33093.3425 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 1.504, "high": 1.506, "low": 1.493, "close": 1.494, "volume": 38049.6, "close_time": 1763971199999, "quote_volume": 57068.26402, "trades": 543, "taker_buy_base": 8196.22, "taker_buy_quote": 12298.45177 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.494, "high": 1.501, "low": 1.49, "close": 1.497, "volume": 10175.97, "close_time": 1763974799999, "quote_volume": 15224.18224, "trades": 433, "taker_buy_base": 5769.67, "taker_buy_quote": 8632.81548 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 1.498, "high": 1.498, "low": 1.477, "close": 1.488, "volume": 88710.51, "close_time": 1763978399999, "quote_volume": 131789.15643, "trades": 1095, "taker_buy_base": 59535.22, "taker_buy_quote": 88454.89628 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 1.487, "high": 1.5, "low": 1.483, "close": 1.499, "volume": 120806.86, "close_time": 1763981999999, "quote_volume": 179686.58412, "trades": 1220, "taker_buy_base": 81961.86, "taker_buy_quote": 121876.7168 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 1.499, "high": 1.513, "low": 1.487, "close": 1.511, "volume": 99970.7, "close_time": 1763985599999, "quote_volume": 150147.18236, "trades": 940, "taker_buy_base": 79168.87, "taker_buy_quote": 118975.50586 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.511, "high": 1.511, "low": 1.495, "close": 1.497, "volume": 94165.22, "close_time": 1763989199999, "quote_volume": 141426.15842, "trades": 1110, "taker_buy_base": 53301.03, "taker_buy_quote": 80037.59887 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 1.496, "high": 1.513, "low": 1.495, "close": 1.499, "volume": 15073.78, "close_time": 1763992799999, "quote_volume": 22667.65723, "trades": 572, "taker_buy_base": 8636.98, "taker_buy_quote": 12982.92347 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 1.498, "high": 1.516, "low": 1.484, "close": 1.503, "volume": 47621.44, "close_time": 1763996399999, "quote_volume": 71469.00293, "trades": 1281, "taker_buy_base": 30364.58, "taker_buy_quote": 45580.09764 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 1.503, "high": 1.511, "low": 1.495, "close": 1.507, "volume": 33063.43, "close_time": 1763999999999, "quote_volume": 49714.04686, "trades": 1013, "taker_buy_base": 19716.94, "taker_buy_quote": 29653.58464 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.507, "high": 1.518, "low": 1.505, "close": 1.508, "volume": 34726.74, "close_time": 1764003599999, "quote_volume": 52458.16398, "trades": 910, "taker_buy_base": 16053.22, "taker_buy_quote": 24248.65064 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 1.507, "high": 1.541, "low": 1.507, "close": 1.541, "volume": 56796.16, "close_time": 1764007199999, "quote_volume": 86692.38233, "trades": 1082, "taker_buy_base": 28584.16, "taker_buy_quote": 43597.33054 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 1.541, "high": 1.547, "low": 1.535, "close": 1.547, "volume": 27898.81, "close_time": 1764010799999, "quote_volume": 42980.94097, "trades": 711, "taker_buy_base": 16765.24, "taker_buy_quote": 25832.89029 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 1.547, "high": 1.548, "low": 1.537, "close": 1.541, "volume": 42727.61, "close_time": 1764014399999, "quote_volume": 65908.31002, "trades": 660, "taker_buy_base": 28967.39, "taker_buy_quote": 44686.52608 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.541, "high": 1.556, "low": 1.539, "close": 1.552, "volume": 20403.33, "close_time": 1764017999999, "quote_volume": 31600.46111, "trades": 648, "taker_buy_base": 10577.84, "taker_buy_quote": 16391.03901 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 1.553, "high": 1.568, "low": 1.549, "close": 1.559, "volume": 39176.87, "close_time": 1764021599999, "quote_volume": 61152.95178, "trades": 667, "taker_buy_base": 14693.77, "taker_buy_quote": 22931.98565 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 1.559, "high": 1.567, "low": 1.55, "close": 1.557, "volume": 16660.05, "close_time": 1764025199999, "quote_volume": 25972.30054, "trades": 286, "taker_buy_base": 4605.11, "taker_buy_quote": 7183.02622 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 1.557, "high": 1.565, "low": 1.552, "close": 1.552, "volume": 21833.44, "close_time": 1764028799999, "quote_volume": 34033.20125, "trades": 459, "taker_buy_base": 16673.99, "taker_buy_quote": 26001.32927 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.55, "high": 1.556, "low": 1.544, "close": 1.554, "volume": 15436.03, "close_time": 1764032399999, "quote_volume": 23933.58304, "trades": 279, "taker_buy_base": 8504.95, "taker_buy_quote": 13194.73518 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 1.553, "high": 1.556, "low": 1.541, "close": 1.541, "volume": 8576.05, "close_time": 1764035999999, "quote_volume": 13296.87569, "trades": 231, "taker_buy_base": 4863.92, "taker_buy_quote": 7542.72702 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 1.541, "high": 1.544, "low": 1.53, "close": 1.542, "volume": 5629.35, "close_time": 1764039599999, "quote_volume": 8652.75818, "trades": 268, "taker_buy_base": 2626.98, "taker_buy_quote": 4039.32451 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 1.542, "high": 1.543, "low": 1.53, "close": 1.532, "volume": 3848.09, "close_time": 1764043199999, "quote_volume": 5910.64028, "trades": 130, "taker_buy_base": 1086.5, "taker_buy_quote": 1670.45674 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.532, "high": 1.543, "low": 1.532, "close": 1.542, "volume": 10358.91, "close_time": 1764046799999, "quote_volume": 15926.01744, "trades": 171, "taker_buy_base": 7937.23, "taker_buy_quote": 12202.85861 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 1.54, "high": 1.544, "low": 1.533, "close": 1.537, "volume": 9861.61, "close_time": 1764050399999, "quote_volume": 15172.02119, "trades": 256, "taker_buy_base": 4517.23, "taker_buy_quote": 6953.36443 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 1.536, "high": 1.54, "low": 1.528, "close": 1.535, "volume": 49052.7, "close_time": 1764053999999, "quote_volume": 75336.2163, "trades": 492, "taker_buy_base": 11422.22, "taker_buy_quote": 17538.62501 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 1.535, "high": 1.54, "low": 1.525, "close": 1.526, "volume": 10834.67, "close_time": 1764057599999, "quote_volume": 16588.28341, "trades": 262, "taker_buy_base": 5288.48, "taker_buy_quote": 8095.71604 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.528, "high": 1.532, "low": 1.513, "close": 1.514, "volume": 49671.44, "close_time": 1764061199999, "quote_volume": 75744.51542, "trades": 582, "taker_buy_base": 18585.96, "taker_buy_quote": 28394.5251 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 1.514, "high": 1.517, "low": 1.505, "close": 1.515, "volume": 12922.92, "close_time": 1764064799999, "quote_volume": 19533.01033, "trades": 227, "taker_buy_base": 6529.34, "taker_buy_quote": 9872.93322 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 1.515, "high": 1.517, "low": 1.505, "close": 1.517, "volume": 13733.75, "close_time": 1764068399999, "quote_volume": 20773.39248, "trades": 217, "taker_buy_base": 7029.01, "taker_buy_quote": 10635.33801 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 1.516, "high": 1.517, "low": 1.507, "close": 1.509, "volume": 9251.65, "close_time": 1764071999999, "quote_volume": 13981.15368, "trades": 191, "taker_buy_base": 2962.18, "taker_buy_quote": 4485.00916 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.509, "high": 1.53, "low": 1.508, "close": 1.526, "volume": 20741.14, "close_time": 1764075599999, "quote_volume": 31536.30117, "trades": 356, "taker_buy_base": 10582.54, "taker_buy_quote": 16090.55991 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 1.525, "high": 1.531, "low": 1.514, "close": 1.515, "volume": 10091.22, "close_time": 1764079199999, "quote_volume": 15352.54311, "trades": 236, "taker_buy_base": 4466.56, "taker_buy_quote": 6802.42702 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 1.516, "high": 1.529, "low": 1.492, "close": 1.506, "volume": 47362.2, "close_time": 1764082799999, "quote_volume": 71667.09321, "trades": 821, "taker_buy_base": 11295.76, "taker_buy_quote": 17080.23206 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 1.503, "high": 1.528, "low": 1.492, "close": 1.518, "volume": 39118.73, "close_time": 1764086399999, "quote_volume": 59048.77611, "trades": 618, "taker_buy_base": 24922.76, "taker_buy_quote": 37652.87321 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.518, "high": 1.531, "low": 1.515, "close": 1.529, "volume": 8751.08, "close_time": 1764089999999, "quote_volume": 13319.01061, "trades": 252, "taker_buy_base": 2743.42, "taker_buy_quote": 4181.60304 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 1.528, "high": 1.537, "low": 1.524, "close": 1.53, "volume": 12499.76, "close_time": 1764093599999, "quote_volume": 19141.3128, "trades": 329, "taker_buy_base": 7266.76, "taker_buy_quote": 11130.63584 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 1.529, "high": 1.536, "low": 1.52, "close": 1.522, "volume": 10623.02, "close_time": 1764097199999, "quote_volume": 16244.24911, "trades": 237, "taker_buy_base": 3689.68, "taker_buy_quote": 5631.88211 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 1.521, "high": 1.524, "low": 1.492, "close": 1.519, "volume": 19944.1, "close_time": 1764100799999, "quote_volume": 30007.86898, "trades": 442, "taker_buy_base": 7587.17, "taker_buy_quote": 11408.4833 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.519, "high": 1.533, "low": 1.519, "close": 1.525, "volume": 6796.79, "close_time": 1764104399999, "quote_volume": 10377.52323, "trades": 274, "taker_buy_base": 2605.14, "taker_buy_quote": 3975.44389 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 1.524, "high": 1.526, "low": 1.514, "close": 1.515, "volume": 13500.64, "close_time": 1764107999999, "quote_volume": 20503.13684, "trades": 298, "taker_buy_base": 3444.75, "taker_buy_quote": 5227.96536 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 1.514, "high": 1.532, "low": 1.501, "close": 1.529, "volume": 19431.16, "close_time": 1764111599999, "quote_volume": 29421.03843, "trades": 407, "taker_buy_base": 9283.91, "taker_buy_quote": 14066.26295 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 1.53, "high": 1.542, "low": 1.525, "close": 1.527, "volume": 16845.62, "close_time": 1764115199999, "quote_volume": 25822.20002, "trades": 581, "taker_buy_base": 5973.09, "taker_buy_quote": 9167.51329 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.528, "high": 1.533, "low": 1.52, "close": 1.524, "volume": 9885.36, "close_time": 1764118799999, "quote_volume": 15083.11575, "trades": 276, "taker_buy_base": 3836.04, "taker_buy_quote": 5861.47706 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 1.524, "high": 1.535, "low": 1.52, "close": 1.53, "volume": 4804.83, "close_time": 1764122399999, "quote_volume": 7338.45784, "trades": 207, "taker_buy_base": 2616.54, "taker_buy_quote": 3994.99772 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 1.53, "high": 1.533, "low": 1.52, "close": 1.52, "volume": 4328.85, "close_time": 1764125999999, "quote_volume": 6614.32782, "trades": 144, "taker_buy_base": 970.97, "taker_buy_quote": 1483.38295 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 1.519, "high": 1.524, "low": 1.503, "close": 1.503, "volume": 4663.37, "close_time": 1764129599999, "quote_volume": 7066.05407, "trades": 157, "taker_buy_base": 2513.61, "taker_buy_quote": 3812.24978 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.503, "high": 1.505, "low": 1.496, "close": 1.497, "volume": 10817.84, "close_time": 1764133199999, "quote_volume": 16229.3156, "trades": 295, "taker_buy_base": 5245.47, "taker_buy_quote": 7876.00366 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 1.499, "high": 1.516, "low": 1.499, "close": 1.511, "volume": 24453.33, "close_time": 1764136799999, "quote_volume": 36886.52239, "trades": 375, "taker_buy_base": 12039.62, "taker_buy_quote": 18132.67667 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 1.512, "high": 1.518, "low": 1.51, "close": 1.516, "volume": 16633.11, "close_time": 1764140399999, "quote_volume": 25189.14303, "trades": 434, "taker_buy_base": 6643.33, "taker_buy_quote": 10063.23183 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 1.516, "high": 1.516, "low": 1.508, "close": 1.512, "volume": 4648.81, "close_time": 1764143999999, "quote_volume": 7021.09136, "trades": 275, "taker_buy_base": 3336.95, "taker_buy_quote": 5039.54195 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.512, "high": 1.513, "low": 1.496, "close": 1.498, "volume": 63004.08, "close_time": 1764147599999, "quote_volume": 94502.64973, "trades": 655, "taker_buy_base": 17434.32, "taker_buy_quote": 26171.74347 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 1.498, "high": 1.501, "low": 1.484, "close": 1.487, "volume": 43218.77, "close_time": 1764151199999, "quote_volume": 64531.27406, "trades": 570, "taker_buy_base": 8247.05, "taker_buy_quote": 12298.30208 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 1.488, "high": 1.494, "low": 1.479, "close": 1.481, "volume": 26848.88, "close_time": 1764154799999, "quote_volume": 39801.31643, "trades": 549, "taker_buy_base": 15867.75, "taker_buy_quote": 23523.25622 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 1.482, "high": 1.482, "low": 1.47, "close": 1.475, "volume": 21751.94, "close_time": 1764158399999, "quote_volume": 32096.97561, "trades": 488, "taker_buy_base": 8133.73, "taker_buy_quote": 12000.91753 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.476, "high": 1.478, "low": 1.459, "close": 1.47, "volume": 14215.45, "close_time": 1764161999999, "quote_volume": 20867.95985, "trades": 465, "taker_buy_base": 5796.33, "taker_buy_quote": 8512.20356 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 1.469, "high": 1.489, "low": 1.469, "close": 1.488, "volume": 21138.53, "close_time": 1764165599999, "quote_volume": 31313.0419, "trades": 457, "taker_buy_base": 15799.1, "taker_buy_quote": 23403.7031 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 1.488, "high": 1.488, "low": 1.462, "close": 1.465, "volume": 67868.17, "close_time": 1764169199999, "quote_volume": 100292.96872, "trades": 1633, "taker_buy_base": 37874.56, "taker_buy_quote": 55956.8588 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 1.465, "high": 1.478, "low": 1.461, "close": 1.47, "volume": 30573.18, "close_time": 1764172799999, "quote_volume": 44886.49869, "trades": 845, "taker_buy_base": 24471.2, "taker_buy_quote": 35920.06711 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.471, "high": 1.492, "low": 1.471, "close": 1.482, "volume": 32412.43, "close_time": 1764176399999, "quote_volume": 48014.99028, "trades": 727, "taker_buy_base": 21769.98, "taker_buy_quote": 32234.04083 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 1.482, "high": 1.521, "low": 1.479, "close": 1.521, "volume": 33819.84, "close_time": 1764179999999, "quote_volume": 50879.84039, "trades": 1098, "taker_buy_base": 19867.41, "taker_buy_quote": 29905.77814 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 1.522, "high": 1.542, "low": 1.519, "close": 1.542, "volume": 57656.13, "close_time": 1764183599999, "quote_volume": 88133.97924, "trades": 1591, "taker_buy_base": 23804.14, "taker_buy_quote": 36388.26874 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 1.542, "high": 1.542, "low": 1.533, "close": 1.535, "volume": 33941.74, "close_time": 1764187199999, "quote_volume": 52175.83234, "trades": 744, "taker_buy_base": 18761.02, "taker_buy_quote": 28862.32563 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.534, "high": 1.547, "low": 1.525, "close": 1.536, "volume": 89813.5, "close_time": 1764190799999, "quote_volume": 138241.75896, "trades": 1217, "taker_buy_base": 62005.66, "taker_buy_quote": 95485.99013 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 1.537, "high": 1.538, "low": 1.525, "close": 1.526, "volume": 20353.26, "close_time": 1764194399999, "quote_volume": 31183.8931, "trades": 698, "taker_buy_base": 7955.42, "taker_buy_quote": 12178.742 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 1.527, "high": 1.529, "low": 1.516, "close": 1.519, "volume": 24905.38, "close_time": 1764197999999, "quote_volume": 37880.13153, "trades": 610, "taker_buy_base": 14289.54, "taker_buy_quote": 21744.44 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 1.519, "high": 1.52, "low": 1.508, "close": 1.511, "volume": 10661.73, "close_time": 1764201599999, "quote_volume": 16132.10246, "trades": 398, "taker_buy_base": 7982.95, "taker_buy_quote": 12078.97243 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.51, "high": 1.518, "low": 1.502, "close": 1.511, "volume": 16787.23, "close_time": 1764205199999, "quote_volume": 25323.44394, "trades": 538, "taker_buy_base": 10846.8, "taker_buy_quote": 16358.17053 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 1.511, "high": 1.527, "low": 1.51, "close": 1.524, "volume": 20949.76, "close_time": 1764208799999, "quote_volume": 31781.2621, "trades": 698, "taker_buy_base": 15106.49, "taker_buy_quote": 22916.17457 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 1.524, "high": 1.541, "low": 1.519, "close": 1.521, "volume": 19629.86, "close_time": 1764212399999, "quote_volume": 30016.93606, "trades": 740, "taker_buy_base": 11178.79, "taker_buy_quote": 17096.77548 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 1.521, "high": 1.534, "low": 1.521, "close": 1.525, "volume": 59540.87, "close_time": 1764215999999, "quote_volume": 90954.66341, "trades": 610, "taker_buy_base": 15155.6, "taker_buy_quote": 23161.0443 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.524, "high": 1.528, "low": 1.521, "close": 1.521, "volume": 45876.5, "close_time": 1764219599999, "quote_volume": 69885.00957, "trades": 308, "taker_buy_base": 37483.37, "taker_buy_quote": 57096.06792 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 1.52, "high": 1.522, "low": 1.51, "close": 1.511, "volume": 7994.34, "close_time": 1764223199999, "quote_volume": 12121.19701, "trades": 282, "taker_buy_base": 4110.32, "taker_buy_quote": 6238.17729 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 1.512, "high": 1.526, "low": 1.511, "close": 1.524, "volume": 5243.74, "close_time": 1764226799999, "quote_volume": 7977.41619, "trades": 160, "taker_buy_base": 4029.14, "taker_buy_quote": 6129.75286 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 1.524, "high": 1.535, "low": 1.522, "close": 1.535, "volume": 14160.73, "close_time": 1764230399999, "quote_volume": 21655.29659, "trades": 330, "taker_buy_base": 4597.74, "taker_buy_quote": 7023.03072 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.535, "high": 1.539, "low": 1.523, "close": 1.529, "volume": 34402.71, "close_time": 1764233999999, "quote_volume": 52690.62818, "trades": 586, "taker_buy_base": 9341.55, "taker_buy_quote": 14295.06111 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 1.528, "high": 1.542, "low": 1.525, "close": 1.533, "volume": 15085.27, "close_time": 1764237599999, "quote_volume": 23161.59283, "trades": 373, "taker_buy_base": 5828.82, "taker_buy_quote": 8954.39327 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 1.534, "high": 1.541, "low": 1.527, "close": 1.528, "volume": 11187.22, "close_time": 1764241199999, "quote_volume": 17166.995, "trades": 242, "taker_buy_base": 5472.31, "taker_buy_quote": 8411.61919 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 1.528, "high": 1.528, "low": 1.524, "close": 1.524, "volume": 5717.05, "close_time": 1764244799999, "quote_volume": 8719.00959, "trades": 170, "taker_buy_base": 2498.98, "taker_buy_quote": 3811.93665 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.523, "high": 1.526, "low": 1.514, "close": 1.515, "volume": 13426.01, "close_time": 1764248399999, "quote_volume": 20398.66308, "trades": 338, "taker_buy_base": 9373.74, "taker_buy_quote": 14247.0034 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 1.515, "high": 1.525, "low": 1.514, "close": 1.52, "volume": 10508.31, "close_time": 1764251999999, "quote_volume": 15963.75831, "trades": 388, "taker_buy_base": 4279.85, "taker_buy_quote": 6506.53523 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 1.52, "high": 1.521, "low": 1.515, "close": 1.521, "volume": 7179.15, "close_time": 1764255599999, "quote_volume": 10895.29176, "trades": 221, "taker_buy_base": 2700.68, "taker_buy_quote": 4100.57927 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 1.521, "high": 1.526, "low": 1.516, "close": 1.525, "volume": 6561.56, "close_time": 1764259199999, "quote_volume": 9977.4249, "trades": 220, "taker_buy_base": 1958.0, "taker_buy_quote": 2976.55336 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.524, "high": 1.532, "low": 1.52, "close": 1.532, "volume": 11932.76, "close_time": 1764262799999, "quote_volume": 18185.84452, "trades": 360, "taker_buy_base": 5815.87, "taker_buy_quote": 8865.69642 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 1.532, "high": 1.534, "low": 1.527, "close": 1.531, "volume": 4637.19, "close_time": 1764266399999, "quote_volume": 7095.23086, "trades": 198, "taker_buy_base": 2733.12, "taker_buy_quote": 4182.99365 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 1.53, "high": 1.54, "low": 1.526, "close": 1.538, "volume": 9481.68, "close_time": 1764269999999, "quote_volume": 14531.84825, "trades": 226, "taker_buy_base": 5494.89, "taker_buy_quote": 8425.56743 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 1.538, "high": 1.538, "low": 1.528, "close": 1.53, "volume": 9252.58, "close_time": 1764273599999, "quote_volume": 14179.51909, "trades": 159, "taker_buy_base": 3183.43, "taker_buy_quote": 4875.29263 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.53, "high": 1.537, "low": 1.529, "close": 1.535, "volume": 6155.43, "close_time": 1764277199999, "quote_volume": 9442.73332, "trades": 175, "taker_buy_base": 3459.14, "taker_buy_quote": 5309.46568 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 1.535, "high": 1.536, "low": 1.527, "close": 1.528, "volume": 11081.35, "close_time": 1764280799999, "quote_volume": 16978.95306, "trades": 435, "taker_buy_base": 6827.17, "taker_buy_quote": 10463.34198 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 1.528, "high": 1.531, "low": 1.522, "close": 1.524, "volume": 5931.09, "close_time": 1764284399999, "quote_volume": 9053.47284, "trades": 210, "taker_buy_base": 1333.42, "taker_buy_quote": 2038.06058 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 1.525, "high": 1.535, "low": 1.525, "close": 1.532, "volume": 8873.67, "close_time": 1764287999999, "quote_volume": 13588.88022, "trades": 292, "taker_buy_base": 3960.76, "taker_buy_quote": 6063.77906 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.532, "high": 1.536, "low": 1.528, "close": 1.529, "volume": 6989.21, "close_time": 1764291599999, "quote_volume": 10703.51604, "trades": 208, "taker_buy_base": 5290.7, "taker_buy_quote": 8103.77272 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 1.529, "high": 1.53, "low": 1.518, "close": 1.526, "volume": 31274.75, "close_time": 1764295199999, "quote_volume": 47629.74366, "trades": 569, "taker_buy_base": 22894.11, "taker_buy_quote": 34857.3237 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 1.526, "high": 1.538, "low": 1.523, "close": 1.536, "volume": 30031.81, "close_time": 1764298799999, "quote_volume": 45902.59374, "trades": 670, "taker_buy_base": 15846.74, "taker_buy_quote": 24213.68176 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 1.537, "high": 1.537, "low": 1.529, "close": 1.534, "volume": 9901.43, "close_time": 1764302399999, "quote_volume": 15173.47496, "trades": 224, "taker_buy_base": 4066.89, "taker_buy_quote": 6229.11067 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.533, "high": 1.535, "low": 1.53, "close": 1.535, "volume": 3061.93, "close_time": 1764305999999, "quote_volume": 4693.94889, "trades": 97, "taker_buy_base": 1679.14, "taker_buy_quote": 2573.37684 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 1.534, "high": 1.548, "low": 1.533, "close": 1.545, "volume": 26462.92, "close_time": 1764309599999, "quote_volume": 40814.04595, "trades": 710, "taker_buy_base": 10452.82, "taker_buy_quote": 16124.75225 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 1.545, "high": 1.545, "low": 1.523, "close": 1.528, "volume": 18910.32, "close_time": 1764313199999, "quote_volume": 29003.71519, "trades": 489, "taker_buy_base": 5179.35, "taker_buy_quote": 7929.91862 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 1.529, "high": 1.537, "low": 1.521, "close": 1.528, "volume": 35088.08, "close_time": 1764316799999, "quote_volume": 53686.16453, "trades": 695, "taker_buy_base": 19159.76, "taker_buy_quote": 29344.38707 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.528, "high": 1.557, "low": 1.527, "close": 1.557, "volume": 12106.57, "close_time": 1764320399999, "quote_volume": 18674.5883, "trades": 416, "taker_buy_base": 9200.14, "taker_buy_quote": 14179.58636 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 1.557, "high": 1.561, "low": 1.524, "close": 1.544, "volume": 81014.09, "close_time": 1764323999999, "quote_volume": 124945.63753, "trades": 1841, "taker_buy_base": 36697.87, "taker_buy_quote": 56565.10348 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 1.543, "high": 1.548, "low": 1.54, "close": 1.546, "volume": 14637.93, "close_time": 1764327599999, "quote_volume": 22624.00783, "trades": 361, "taker_buy_base": 9706.21, "taker_buy_quote": 15005.06847 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 1.545, "high": 1.553, "low": 1.53, "close": 1.543, "volume": 47771.4, "close_time": 1764331199999, "quote_volume": 73748.10033, "trades": 799, "taker_buy_base": 28657.05, "taker_buy_quote": 44332.34929 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.542, "high": 1.554, "low": 1.537, "close": 1.549, "volume": 88380.53, "close_time": 1764334799999, "quote_volume": 136681.95591, "trades": 1377, "taker_buy_base": 49299.32, "taker_buy_quote": 76260.26189 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 1.549, "high": 1.562, "low": 1.54, "close": 1.556, "volume": 41650.06, "close_time": 1764338399999, "quote_volume": 64563.20502, "trades": 681, "taker_buy_base": 29891.12, "taker_buy_quote": 46345.5857 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 1.556, "high": 1.568, "low": 1.553, "close": 1.553, "volume": 20994.19, "close_time": 1764341999999, "quote_volume": 32774.59778, "trades": 666, "taker_buy_base": 11192.16, "taker_buy_quote": 17471.0994 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 1.554, "high": 1.564, "low": 1.548, "close": 1.556, "volume": 11826.57, "close_time": 1764345599999, "quote_volume": 18392.31903, "trades": 481, "taker_buy_base": 7841.5, "taker_buy_quote": 12192.89076 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.557, "high": 1.557, "low": 1.528, "close": 1.532, "volume": 40197.59, "close_time": 1764349199999, "quote_volume": 62071.95305, "trades": 658, "taker_buy_base": 29253.14, "taker_buy_quote": 45177.04948 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 1.533, "high": 1.535, "low": 1.524, "close": 1.535, "volume": 18319.66, "close_time": 1764352799999, "quote_volume": 28028.24597, "trades": 575, "taker_buy_base": 9942.74, "taker_buy_quote": 15226.19303 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 1.535, "high": 1.537, "low": 1.526, "close": 1.534, "volume": 12208.7, "close_time": 1764356399999, "quote_volume": 18707.47115, "trades": 358, "taker_buy_base": 6559.95, "taker_buy_quote": 10052.5071 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 1.535, "high": 1.546, "low": 1.535, "close": 1.544, "volume": 16237.99, "close_time": 1764359999999, "quote_volume": 25050.03278, "trades": 454, "taker_buy_base": 12790.92, "taker_buy_quote": 19734.19484 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.543, "high": 1.543, "low": 1.533, "close": 1.541, "volume": 12811.04, "close_time": 1764363599999, "quote_volume": 19733.94644, "trades": 307, "taker_buy_base": 7452.96, "taker_buy_quote": 11476.2822 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 1.541, "high": 1.544, "low": 1.535, "close": 1.535, "volume": 3925.3, "close_time": 1764367199999, "quote_volume": 6050.25609, "trades": 156, "taker_buy_base": 2183.89, "taker_buy_quote": 3366.24031 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 1.533, "high": 1.543, "low": 1.529, "close": 1.539, "volume": 13677.55, "close_time": 1764370799999, "quote_volume": 20998.16397, "trades": 394, "taker_buy_base": 5935.1, "taker_buy_quote": 9118.28952 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 1.541, "high": 1.541, "low": 1.528, "close": 1.528, "volume": 5615.85, "close_time": 1764374399999, "quote_volume": 8621.91524, "trades": 163, "taker_buy_base": 1766.09, "taker_buy_quote": 2713.77848 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.528, "high": 1.534, "low": 1.527, "close": 1.53, "volume": 6462.61, "close_time": 1764377999999, "quote_volume": 9892.99289, "trades": 228, "taker_buy_base": 3434.39, "taker_buy_quote": 5257.10279 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 1.532, "high": 1.539, "low": 1.528, "close": 1.529, "volume": 4286.58, "close_time": 1764381599999, "quote_volume": 6565.42394, "trades": 153, "taker_buy_base": 1664.13, "taker_buy_quote": 2549.53156 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 1.528, "high": 1.532, "low": 1.522, "close": 1.528, "volume": 6817.97, "close_time": 1764385199999, "quote_volume": 10401.85621, "trades": 166, "taker_buy_base": 2936.26, "taker_buy_quote": 4483.05374 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 1.527, "high": 1.53, "low": 1.52, "close": 1.521, "volume": 5323.12, "close_time": 1764388799999, "quote_volume": 8108.29291, "trades": 178, "taker_buy_base": 1336.64, "taker_buy_quote": 2037.92869 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.522, "high": 1.532, "low": 1.52, "close": 1.531, "volume": 8537.22, "close_time": 1764392399999, "quote_volume": 13007.6082, "trades": 218, "taker_buy_base": 5223.68, "taker_buy_quote": 7963.51463 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 1.53, "high": 1.533, "low": 1.525, "close": 1.525, "volume": 7234.96, "close_time": 1764395999999, "quote_volume": 11066.12255, "trades": 229, "taker_buy_base": 3467.68, "taker_buy_quote": 5306.18117 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 1.525, "high": 1.528, "low": 1.514, "close": 1.518, "volume": 52733.1, "close_time": 1764399599999, "quote_volume": 80059.54478, "trades": 556, "taker_buy_base": 11509.38, "taker_buy_quote": 17475.37517 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 1.517, "high": 1.524, "low": 1.516, "close": 1.522, "volume": 14148.36, "close_time": 1764403199999, "quote_volume": 21498.58425, "trades": 226, "taker_buy_base": 4771.34, "taker_buy_quote": 7253.16375 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.521, "high": 1.522, "low": 1.511, "close": 1.515, "volume": 19646.74, "close_time": 1764406799999, "quote_volume": 29756.08561, "trades": 293, "taker_buy_base": 4924.06, "taker_buy_quote": 7464.8972 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 1.516, "high": 1.519, "low": 1.509, "close": 1.511, "volume": 19872.72, "close_time": 1764410399999, "quote_volume": 30096.9089, "trades": 313, "taker_buy_base": 6375.54, "taker_buy_quote": 9665.66707 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 1.51, "high": 1.512, "low": 1.504, "close": 1.508, "volume": 4854.16, "close_time": 1764413999999, "quote_volume": 7318.55021, "trades": 253, "taker_buy_base": 2302.72, "taker_buy_quote": 3473.54836 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 1.507, "high": 1.512, "low": 1.506, "close": 1.51, "volume": 5543.36, "close_time": 1764417599999, "quote_volume": 8364.74278, "trades": 157, "taker_buy_base": 4226.16, "taker_buy_quote": 6380.03333 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.509, "high": 1.513, "low": 1.502, "close": 1.502, "volume": 5708.1, "close_time": 1764421199999, "quote_volume": 8594.32309, "trades": 148, "taker_buy_base": 2641.15, "taker_buy_quote": 3978.30876 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 1.503, "high": 1.505, "low": 1.501, "close": 1.503, "volume": 4876.88, "close_time": 1764424799999, "quote_volume": 7329.5973, "trades": 166, "taker_buy_base": 2773.5, "taker_buy_quote": 4168.59882 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 1.503, "high": 1.503, "low": 1.495, "close": 1.499, "volume": 8981.48, "close_time": 1764428399999, "quote_volume": 13453.84029, "trades": 207, "taker_buy_base": 3390.58, "taker_buy_quote": 5082.55965 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 1.5, "high": 1.512, "low": 1.5, "close": 1.504, "volume": 11556.53, "close_time": 1764431999999, "quote_volume": 17397.496, "trades": 267, "taker_buy_base": 4708.49, "taker_buy_quote": 7097.96831 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.504, "high": 1.504, "low": 1.497, "close": 1.497, "volume": 16585.39, "close_time": 1764435599999, "quote_volume": 24883.83045, "trades": 304, "taker_buy_base": 6452.61, "taker_buy_quote": 9686.26672 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 1.497, "high": 1.499, "low": 1.487, "close": 1.49, "volume": 22946.6, "close_time": 1764439199999, "quote_volume": 34202.72317, "trades": 418, "taker_buy_base": 6777.7, "taker_buy_quote": 10115.69689 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.49, "high": 1.499, "low": 1.487, "close": 1.499, "volume": 8451.95, "close_time": 1764442799999, "quote_volume": 12607.68185, "trades": 308, "taker_buy_base": 5437.56, "taker_buy_quote": 8112.80047 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 1.497, "high": 1.501, "low": 1.495, "close": 1.496, "volume": 3144.75, "close_time": 1764446399999, "quote_volume": 4713.4727, "trades": 113, "taker_buy_base": 2620.37, "taker_buy_quote": 3928.35275 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.495, "high": 1.499, "low": 1.495, "close": 1.499, "volume": 2337.05, "close_time": 1764449999999, "quote_volume": 3497.76178, "trades": 103, "taker_buy_base": 1272.14, "taker_buy_quote": 1904.15052 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 1.499, "high": 1.499, "low": 1.493, "close": 1.495, "volume": 2522.59, "close_time": 1764453599999, "quote_volume": 3774.55841, "trades": 83, "taker_buy_base": 1260.79, "taker_buy_quote": 1886.77249 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 1.494, "high": 1.494, "low": 1.489, "close": 1.49, "volume": 2470.07, "close_time": 1764457199999, "quote_volume": 3682.88442, "trades": 116, "taker_buy_base": 1587.07, "taker_buy_quote": 2366.83927 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 1.491, "high": 1.493, "low": 1.486, "close": 1.488, "volume": 24986.91, "close_time": 1764460799999, "quote_volume": 37223.13046, "trades": 233, "taker_buy_base": 10018.46, "taker_buy_quote": 14916.47995 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.488, "high": 1.493, "low": 1.488, "close": 1.491, "volume": 5354.26, "close_time": 1764464399999, "quote_volume": 7981.08977, "trades": 142, "taker_buy_base": 3764.78, "taker_buy_quote": 5612.93904 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 1.491, "high": 1.497, "low": 1.49, "close": 1.491, "volume": 3923.69, "close_time": 1764467999999, "quote_volume": 5861.08876, "trades": 105, "taker_buy_base": 3045.41, "taker_buy_quote": 4549.42175 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 1.492, "high": 1.495, "low": 1.484, "close": 1.485, "volume": 17460.53, "close_time": 1764471599999, "quote_volume": 25975.5745, "trades": 501, "taker_buy_base": 5342.87, "taker_buy_quote": 7944.65226 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 1.486, "high": 1.495, "low": 1.48, "close": 1.495, "volume": 9887.43, "close_time": 1764475199999, "quote_volume": 14696.56011, "trades": 265, "taker_buy_base": 5423.64, "taker_buy_quote": 8070.46331 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.495, "high": 1.496, "low": 1.486, "close": 1.487, "volume": 2356.18, "close_time": 1764478799999, "quote_volume": 3514.79075, "trades": 119, "taker_buy_base": 1556.97, "taker_buy_quote": 2324.23026 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 1.487, "high": 1.487, "low": 1.479, "close": 1.479, "volume": 9287.01, "close_time": 1764482399999, "quote_volume": 13749.06981, "trades": 258, "taker_buy_base": 4180.81, "taker_buy_quote": 6189.334 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 1.479, "high": 1.487, "low": 1.478, "close": 1.483, "volume": 7060.54, "close_time": 1764485999999, "quote_volume": 10468.0359, "trades": 239, "taker_buy_base": 4247.44, "taker_buy_quote": 6298.12422 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 1.483, "high": 1.487, "low": 1.481, "close": 1.484, "volume": 2992.53, "close_time": 1764489599999, "quote_volume": 4439.7494, "trades": 138, "taker_buy_base": 2275.94, "taker_buy_quote": 3376.5911 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.485, "high": 1.49, "low": 1.482, "close": 1.486, "volume": 4965.12, "close_time": 1764493199999, "quote_volume": 7376.50277, "trades": 141, "taker_buy_base": 3487.62, "taker_buy_quote": 5180.3066 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 1.485, "high": 1.487, "low": 1.477, "close": 1.482, "volume": 12474.75, "close_time": 1764496799999, "quote_volume": 18478.9052, "trades": 282, "taker_buy_base": 6442.87, "taker_buy_quote": 9543.79821 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 1.481, "high": 1.489, "low": 1.479, "close": 1.48, "volume": 12201.4, "close_time": 1764500399999, "quote_volume": 18133.22574, "trades": 187, "taker_buy_base": 8757.14, "taker_buy_quote": 13021.69578 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 1.481, "high": 1.491, "low": 1.479, "close": 1.48, "volume": 44715.87, "close_time": 1764503999999, "quote_volume": 66417.74298, "trades": 740, "taker_buy_base": 21717.59, "taker_buy_quote": 32279.06625 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.481, "high": 1.497, "low": 1.478, "close": 1.49, "volume": 17958.37, "close_time": 1764507599999, "quote_volume": 26677.61211, "trades": 560, "taker_buy_base": 9139.56, "taker_buy_quote": 13574.02093 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 1.491, "high": 1.501, "low": 1.49, "close": 1.497, "volume": 16824.61, "close_time": 1764511199999, "quote_volume": 25167.42879, "trades": 522, "taker_buy_base": 11548.42, "taker_buy_quote": 17280.51899 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 1.496, "high": 1.496, "low": 1.486, "close": 1.49, "volume": 4434.36, "close_time": 1764514799999, "quote_volume": 6611.51646, "trades": 172, "taker_buy_base": 1833.9, "taker_buy_quote": 2734.4394 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 1.492, "high": 1.493, "low": 1.483, "close": 1.484, "volume": 28509.9, "close_time": 1764518399999, "quote_volume": 42386.60455, "trades": 470, "taker_buy_base": 10080.85, "taker_buy_quote": 14975.7364 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.485, "high": 1.499, "low": 1.485, "close": 1.494, "volume": 6396.6, "close_time": 1764521999999, "quote_volume": 9565.32132, "trades": 159, "taker_buy_base": 4786.41, "taker_buy_quote": 7161.26973 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 1.494, "high": 1.499, "low": 1.49, "close": 1.496, "volume": 10451.25, "close_time": 1764525599999, "quote_volume": 15631.6276, "trades": 288, "taker_buy_base": 5771.94, "taker_buy_quote": 8638.91471 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 1.496, "high": 1.496, "low": 1.488, "close": 1.493, "volume": 1609.09, "close_time": 1764529199999, "quote_volume": 2401.19826, "trades": 95, "taker_buy_base": 756.43, "taker_buy_quote": 1128.82473 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 1.493, "high": 1.495, "low": 1.491, "close": 1.492, "volume": 4654.27, "close_time": 1764532799999, "quote_volume": 6944.88929, "trades": 135, "taker_buy_base": 2824.24, "taker_buy_quote": 4214.58418 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.492, "high": 1.494, "low": 1.483, "close": 1.486, "volume": 13519.52, "close_time": 1764536399999, "quote_volume": 20071.91448, "trades": 207, "taker_buy_base": 3823.11, "taker_buy_quote": 5678.19184 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 1.486, "high": 1.487, "low": 1.477, "close": 1.478, "volume": 7125.36, "close_time": 1764539999999, "quote_volume": 10551.55911, "trades": 319, "taker_buy_base": 2499.92, "taker_buy_quote": 3700.02983 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 1.478, "high": 1.485, "low": 1.476, "close": 1.483, "volume": 7652.42, "close_time": 1764543599999, "quote_volume": 11336.05204, "trades": 218, "taker_buy_base": 4284.66, "taker_buy_quote": 6351.50382 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 1.484, "high": 1.484, "low": 1.452, "close": 1.455, "volume": 32803.97, "close_time": 1764547199999, "quote_volume": 47893.21446, "trades": 583, "taker_buy_base": 10112.69, "taker_buy_quote": 14790.67842 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.456, "high": 1.459, "low": 1.383, "close": 1.384, "volume": 189275.25, "close_time": 1764550799999, "quote_volume": 269736.135, "trades": 3678, "taker_buy_base": 72442.34, "taker_buy_quote": 103266.98732 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.382, "high": 1.405, "low": 1.378, "close": 1.4, "volume": 80885.1, "close_time": 1764554399999, "quote_volume": 113217.01458, "trades": 1043, "taker_buy_base": 24007.79, "taker_buy_quote": 33541.33646 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.4, "high": 1.412, "low": 1.392, "close": 1.401, "volume": 67806.77, "close_time": 1764557999999, "quote_volume": 94857.96703, "trades": 708, "taker_buy_base": 27135.69, "taker_buy_quote": 37972.50763 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.401, "high": 1.401, "low": 1.37, "close": 1.376, "volume": 99059.75, "close_time": 1764561599999, "quote_volume": 136778.60868, "trades": 1019, "taker_buy_base": 25194.03, "taker_buy_quote": 34777.28206 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.375, "high": 1.38, "low": 1.365, "close": 1.373, "volume": 31501.36, "close_time": 1764565199999, "quote_volume": 43177.39429, "trades": 899, "taker_buy_base": 13799.38, "taker_buy_quote": 18919.20747 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.372, "high": 1.379, "low": 1.368, "close": 1.377, "volume": 27460.03, "close_time": 1764568799999, "quote_volume": 37629.10674, "trades": 338, "taker_buy_base": 5520.53, "taker_buy_quote": 7582.16689 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.377, "high": 1.381, "low": 1.37, "close": 1.371, "volume": 5260.43, "close_time": 1764572399999, "quote_volume": 7237.32458, "trades": 300, "taker_buy_base": 2581.33, "taker_buy_quote": 3549.44098 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.371, "high": 1.38, "low": 1.364, "close": 1.379, "volume": 32886.55, "close_time": 1764575999999, "quote_volume": 45195.35995, "trades": 414, "taker_buy_base": 16173.13, "taker_buy_quote": 22213.25774 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.379, "high": 1.381, "low": 1.371, "close": 1.375, "volume": 27309.13, "close_time": 1764579599999, "quote_volume": 37592.18681, "trades": 565, "taker_buy_base": 12180.24, "taker_buy_quote": 16782.64252 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.375, "high": 1.381, "low": 1.368, "close": 1.369, "volume": 13279.15, "close_time": 1764583199999, "quote_volume": 18247.15107, "trades": 440, "taker_buy_base": 5518.02, "taker_buy_quote": 7583.57387 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.37, "high": 1.377, "low": 1.369, "close": 1.371, "volume": 15851.73, "close_time": 1764586799999, "quote_volume": 21768.96904, "trades": 375, "taker_buy_base": 9363.74, "taker_buy_quote": 12859.40583 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.371, "high": 1.371, "low": 1.363, "close": 1.369, "volume": 7947.27, "close_time": 1764590399999, "quote_volume": 10863.13506, "trades": 332, "taker_buy_base": 3862.8, "taker_buy_quote": 5279.91138 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.37, "high": 1.37, "low": 1.347, "close": 1.364, "volume": 76077.12, "close_time": 1764593999999, "quote_volume": 103223.78478, "trades": 868, "taker_buy_base": 48956.06, "taker_buy_quote": 66435.28521 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.363, "high": 1.375, "low": 1.352, "close": 1.357, "volume": 75227.52, "close_time": 1764597599999, "quote_volume": 102269.6379, "trades": 1181, "taker_buy_base": 52925.0, "taker_buy_quote": 71934.04418 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.357, "high": 1.374, "low": 1.354, "close": 1.37, "volume": 169606.17, "close_time": 1764601199999, "quote_volume": 231120.68569, "trades": 1584, "taker_buy_base": 114676.18, "taker_buy_quote": 156377.45752 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.371, "high": 1.373, "low": 1.33, "close": 1.343, "volume": 45836.83, "close_time": 1764604799999, "quote_volume": 61753.20177, "trades": 1336, "taker_buy_base": 14956.99, "taker_buy_quote": 20139.49842 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.344, "high": 1.345, "low": 1.327, "close": 1.331, "volume": 111950.48, "close_time": 1764608399999, "quote_volume": 149339.59142, "trades": 1110, "taker_buy_base": 69845.45, "taker_buy_quote": 93150.98292 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.331, "high": 1.334, "low": 1.317, "close": 1.323, "volume": 41338.15, "close_time": 1764611999999, "quote_volume": 54801.2558, "trades": 777, "taker_buy_base": 11190.84, "taker_buy_quote": 14829.23215 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.323, "high": 1.385, "low": 1.323, "close": 1.38, "volume": 170852.53, "close_time": 1764615599999, "quote_volume": 231782.49157, "trades": 3629, "taker_buy_base": 51697.09, "taker_buy_quote": 70355.14572 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.38, "high": 1.381, "low": 1.347, "close": 1.354, "volume": 124524.22, "close_time": 1764619199999, "quote_volume": 169234.1785, "trades": 1949, "taker_buy_base": 43590.34, "taker_buy_quote": 59256.97335 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.354, "high": 1.368, "low": 1.353, "close": 1.356, "volume": 33906.55, "close_time": 1764622799999, "quote_volume": 46091.00898, "trades": 1033, "taker_buy_base": 15598.94, "taker_buy_quote": 21207.7371 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.358, "high": 1.38, "low": 1.356, "close": 1.378, "volume": 31537.81, "close_time": 1764626399999, "quote_volume": 43249.96097, "trades": 846, "taker_buy_base": 12975.63, "taker_buy_quote": 17777.66512 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.38, "high": 1.389, "low": 1.379, "close": 1.384, "volume": 53628.15, "close_time": 1764629999999, "quote_volume": 74322.13289, "trades": 954, "taker_buy_base": 19161.88, "taker_buy_quote": 26567.13084 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.385, "high": 1.396, "low": 1.382, "close": 1.384, "volume": 8569.32, "close_time": 1764633599999, "quote_volume": 11897.63025, "trades": 321, "taker_buy_base": 2306.94, "taker_buy_quote": 3207.22081 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.383, "high": 1.389, "low": 1.379, "close": 1.386, "volume": 72269.87, "close_time": 1764637199999, "quote_volume": 100078.62883, "trades": 1010, "taker_buy_base": 38732.41, "taker_buy_quote": 53647.76013 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.386, "high": 1.402, "low": 1.373, "close": 1.373, "volume": 28968.97, "close_time": 1764640799999, "quote_volume": 40364.87022, "trades": 561, "taker_buy_base": 18309.08, "taker_buy_quote": 25535.20579 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.374, "high": 1.38, "low": 1.37, "close": 1.37, "volume": 4962.24, "close_time": 1764644399999, "quote_volume": 6823.34018, "trades": 242, "taker_buy_base": 2306.08, "taker_buy_quote": 3171.64712 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.371, "high": 1.371, "low": 1.355, "close": 1.36, "volume": 10336.65, "close_time": 1764647999999, "quote_volume": 14065.54777, "trades": 413, "taker_buy_base": 4715.77, "taker_buy_quote": 6420.95112 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.362, "high": 1.369, "low": 1.359, "close": 1.359, "volume": 14845.98, "close_time": 1764651599999, "quote_volume": 20264.7646, "trades": 274, "taker_buy_base": 8472.75, "taker_buy_quote": 11571.04105 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.358, "high": 1.359, "low": 1.351, "close": 1.353, "volume": 4149.4, "close_time": 1764655199999, "quote_volume": 5624.15535, "trades": 206, "taker_buy_base": 1443.76, "taker_buy_quote": 1957.70954 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.353, "high": 1.361, "low": 1.35, "close": 1.361, "volume": 12036.23, "close_time": 1764658799999, "quote_volume": 16294.74257, "trades": 258, "taker_buy_base": 10141.23, "taker_buy_quote": 13729.20052 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.36, "high": 1.363, "low": 1.356, "close": 1.356, "volume": 4001.59, "close_time": 1764662399999, "quote_volume": 5437.68398, "trades": 197, "taker_buy_base": 486.45, "taker_buy_quote": 661.26695 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.356, "high": 1.358, "low": 1.347, "close": 1.355, "volume": 14000.0, "close_time": 1764665999999, "quote_volume": 18946.75604, "trades": 359, "taker_buy_base": 5526.75, "taker_buy_quote": 7486.24531 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.354, "high": 1.367, "low": 1.354, "close": 1.358, "volume": 17408.58, "close_time": 1764669599999, "quote_volume": 23696.26685, "trades": 386, "taker_buy_base": 5093.53, "taker_buy_quote": 6939.56876 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.358, "high": 1.381, "low": 1.358, "close": 1.372, "volume": 38439.65, "close_time": 1764673199999, "quote_volume": 52796.33637, "trades": 481, "taker_buy_base": 8694.32, "taker_buy_quote": 11925.83053 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.373, "high": 1.374, "low": 1.365, "close": 1.37, "volume": 8142.08, "close_time": 1764676799999, "quote_volume": 11139.69172, "trades": 215, "taker_buy_base": 4376.67, "taker_buy_quote": 5990.03553 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.371, "high": 1.376, "low": 1.363, "close": 1.365, "volume": 6546.76, "close_time": 1764680399999, "quote_volume": 8962.06168, "trades": 329, "taker_buy_base": 3007.75, "taker_buy_quote": 4118.90443 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.365, "high": 1.377, "low": 1.361, "close": 1.376, "volume": 9342.33, "close_time": 1764683999999, "quote_volume": 12803.39162, "trades": 290, "taker_buy_base": 5692.24, "taker_buy_quote": 7801.23391 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.374, "high": 1.406, "low": 1.374, "close": 1.403, "volume": 32946.8, "close_time": 1764687599999, "quote_volume": 45752.05583, "trades": 717, "taker_buy_base": 18732.55, "taker_buy_quote": 25996.1051 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.405, "high": 1.474, "low": 1.403, "close": 1.467, "volume": 160396.25, "close_time": 1764691199999, "quote_volume": 230866.8492, "trades": 2188, "taker_buy_base": 113874.62, "taker_buy_quote": 163779.20122 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.468, "high": 1.476, "low": 1.451, "close": 1.453, "volume": 29467.21, "close_time": 1764694799999, "quote_volume": 43050.14782, "trades": 805, "taker_buy_base": 8619.64, "taker_buy_quote": 12585.87441 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.453, "high": 1.47, "low": 1.451, "close": 1.457, "volume": 98137.29, "close_time": 1764698399999, "quote_volume": 143343.01707, "trades": 1296, "taker_buy_base": 46700.75, "taker_buy_quote": 68218.53333 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.457, "high": 1.464, "low": 1.448, "close": 1.448, "volume": 31266.89, "close_time": 1764701999999, "quote_volume": 45541.0246, "trades": 466, "taker_buy_base": 10292.81, "taker_buy_quote": 15006.29778 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.449, "high": 1.454, "low": 1.44, "close": 1.442, "volume": 12896.75, "close_time": 1764705599999, "quote_volume": 18705.15743, "trades": 310, "taker_buy_base": 8979.44, "taker_buy_quote": 13035.72027 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.441, "high": 1.451, "low": 1.439, "close": 1.447, "volume": 177627.93, "close_time": 1764709199999, "quote_volume": 256788.8795, "trades": 1279, "taker_buy_base": 28216.49, "taker_buy_quote": 40797.71282 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.447, "high": 1.507, "low": 1.447, "close": 1.495, "volume": 227804.25, "close_time": 1764712799999, "quote_volume": 336503.13026, "trades": 1670, "taker_buy_base": 49793.26, "taker_buy_quote": 73629.48761 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.494, "high": 1.5, "low": 1.484, "close": 1.487, "volume": 40131.59, "close_time": 1764716399999, "quote_volume": 59867.6316, "trades": 639, "taker_buy_base": 14562.15, "taker_buy_quote": 21713.89753 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.487, "high": 1.492, "low": 1.461, "close": 1.465, "volume": 168822.09, "close_time": 1764719999999, "quote_volume": 248499.6133, "trades": 1790, "taker_buy_base": 72907.4, "taker_buy_quote": 107199.83109 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.466, "high": 1.471, "low": 1.455, "close": 1.457, "volume": 109350.22, "close_time": 1764723599999, "quote_volume": 160359.12752, "trades": 1268, "taker_buy_base": 43527.98, "taker_buy_quote": 63766.28307 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.456, "high": 1.457, "low": 1.447, "close": 1.448, "volume": 26779.88, "close_time": 1764727199999, "quote_volume": 38882.78234, "trades": 714, "taker_buy_base": 20466.03, "taker_buy_quote": 29723.72603 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.447, "high": 1.457, "low": 1.446, "close": 1.455, "volume": 44078.43, "close_time": 1764730799999, "quote_volume": 64021.97737, "trades": 916, "taker_buy_base": 27380.22, "taker_buy_quote": 39773.35047 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.454, "high": 1.471, "low": 1.449, "close": 1.47, "volume": 66068.04, "close_time": 1764734399999, "quote_volume": 96647.56981, "trades": 1169, "taker_buy_base": 29826.5, "taker_buy_quote": 43619.7696 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.47, "high": 1.472, "low": 1.462, "close": 1.467, "volume": 34953.86, "close_time": 1764737999999, "quote_volume": 51260.64202, "trades": 713, "taker_buy_base": 16869.18, "taker_buy_quote": 24748.91942 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 1.468, "high": 1.48, "low": 1.465, "close": 1.478, "volume": 44677.37, "close_time": 1764741599999, "quote_volume": 65913.52155, "trades": 1040, "taker_buy_base": 19694.87, "taker_buy_quote": 29043.47496 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 1.478, "high": 1.483, "low": 1.459, "close": 1.466, "volume": 63118.62, "close_time": 1764745199999, "quote_volume": 92877.9732, "trades": 1075, "taker_buy_base": 28899.93, "taker_buy_quote": 42589.38364 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.465, "high": 1.467, "low": 1.455, "close": 1.456, "volume": 33112.4, "close_time": 1764748799999, "quote_volume": 48370.40022, "trades": 526, "taker_buy_base": 13962.71, "taker_buy_quote": 20414.89349 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.457, "high": 1.465, "low": 1.452, "close": 1.455, "volume": 35157.57, "close_time": 1764752399999, "quote_volume": 51319.74402, "trades": 715, "taker_buy_base": 15471.16, "taker_buy_quote": 22579.48749 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 1.456, "high": 1.458, "low": 1.445, "close": 1.457, "volume": 36656.46, "close_time": 1764755999999, "quote_volume": 53232.35238, "trades": 817, "taker_buy_base": 21726.14, "taker_buy_quote": 31557.42447 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 1.457, "high": 1.464, "low": 1.449, "close": 1.459, "volume": 97236.28, "close_time": 1764759599999, "quote_volume": 141790.61859, "trades": 1314, "taker_buy_base": 64336.21, "taker_buy_quote": 93821.73794 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.46, "high": 1.467, "low": 1.457, "close": 1.461, "volume": 29001.95, "close_time": 1764763199999, "quote_volume": 42412.46843, "trades": 906, "taker_buy_base": 15040.42, "taker_buy_quote": 21999.9402 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.461, "high": 1.464, "low": 1.457, "close": 1.459, "volume": 20763.33, "close_time": 1764766799999, "quote_volume": 30319.62283, "trades": 504, "taker_buy_base": 13305.78, "taker_buy_quote": 19438.39855 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.459, "high": 1.463, "low": 1.457, "close": 1.462, "volume": 18070.87, "close_time": 1764770399999, "quote_volume": 26390.635, "trades": 612, "taker_buy_base": 11409.27, "taker_buy_quote": 16666.14192 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.461, "high": 1.475, "low": 1.436, "close": 1.45, "volume": 111127.65, "close_time": 1764773999999, "quote_volume": 161761.77542, "trades": 2570, "taker_buy_base": 49343.67, "taker_buy_quote": 71792.31959 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.452, "high": 1.461, "low": 1.442, "close": 1.449, "volume": 37758.77, "close_time": 1764777599999, "quote_volume": 54896.68136, "trades": 994, "taker_buy_base": 23662.75, "taker_buy_quote": 34414.10299 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.45, "high": 1.457, "low": 1.441, "close": 1.448, "volume": 35647.49, "close_time": 1764781199999, "quote_volume": 51662.46729, "trades": 733, "taker_buy_base": 22210.16, "taker_buy_quote": 32192.46883 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.449, "high": 1.463, "low": 1.446, "close": 1.461, "volume": 45782.91, "close_time": 1764784799999, "quote_volume": 66534.6862, "trades": 982, "taker_buy_base": 25574.28, "taker_buy_quote": 37187.7655 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 1.46, "high": 1.464, "low": 1.451, "close": 1.454, "volume": 34144.44, "close_time": 1764788399999, "quote_volume": 49823.0917, "trades": 614, "taker_buy_base": 21373.78, "taker_buy_quote": 31188.67526 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.454, "high": 1.463, "low": 1.454, "close": 1.461, "volume": 20528.36, "close_time": 1764791999999, "quote_volume": 29946.68613, "trades": 552, "taker_buy_base": 15952.73, "taker_buy_quote": 23276.92735 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.461, "high": 1.469, "low": 1.456, "close": 1.466, "volume": 41813.63, "close_time": 1764795599999, "quote_volume": 61126.08356, "trades": 844, "taker_buy_base": 30874.81, "taker_buy_quote": 45134.3904 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 1.466, "high": 1.476, "low": 1.463, "close": 1.476, "volume": 23920.17, "close_time": 1764799199999, "quote_volume": 35125.68601, "trades": 805, "taker_buy_base": 15147.15, "taker_buy_quote": 22251.7242 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 1.476, "high": 1.489, "low": 1.469, "close": 1.489, "volume": 46917.74, "close_time": 1764802799999, "quote_volume": 69265.02573, "trades": 1154, "taker_buy_base": 29610.83, "taker_buy_quote": 43730.25548 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 1.49, "high": 1.501, "low": 1.485, "close": 1.486, "volume": 43701.22, "close_time": 1764806399999, "quote_volume": 65293.67849, "trades": 1336, "taker_buy_base": 26164.37, "taker_buy_quote": 39103.22015 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.487, "high": 1.495, "low": 1.478, "close": 1.487, "volume": 43580.6, "close_time": 1764809999999, "quote_volume": 64772.12893, "trades": 1498, "taker_buy_base": 25793.46, "taker_buy_quote": 38360.83411 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 1.489, "high": 1.498, "low": 1.482, "close": 1.483, "volume": 45604.28, "close_time": 1764813599999, "quote_volume": 67909.43524, "trades": 1124, "taker_buy_base": 28049.4, "taker_buy_quote": 41771.56805 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 1.484, "high": 1.489, "low": 1.481, "close": 1.484, "volume": 39358.52, "close_time": 1764817199999, "quote_volume": 58454.41861, "trades": 966, "taker_buy_base": 22065.6, "taker_buy_quote": 32777.41903 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 1.485, "high": 1.486, "low": 1.472, "close": 1.475, "volume": 21729.03, "close_time": 1764820799999, "quote_volume": 32127.92437, "trades": 473, "taker_buy_base": 11633.34, "taker_buy_quote": 17222.7233 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.475, "high": 1.478, "low": 1.464, "close": 1.467, "volume": 32523.07, "close_time": 1764824399999, "quote_volume": 47920.25017, "trades": 464, "taker_buy_base": 21717.01, "taker_buy_quote": 32018.00177 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 1.467, "high": 1.467, "low": 1.458, "close": 1.463, "volume": 30932.01, "close_time": 1764827999999, "quote_volume": 45239.27441, "trades": 638, "taker_buy_base": 15997.85, "taker_buy_quote": 23390.84597 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 1.464, "high": 1.477, "low": 1.462, "close": 1.474, "volume": 27532.68, "close_time": 1764831599999, "quote_volume": 40429.93359, "trades": 655, "taker_buy_base": 17197.62, "taker_buy_quote": 25251.58579 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 1.474, "high": 1.476, "low": 1.465, "close": 1.469, "volume": 32948.8, "close_time": 1764835199999, "quote_volume": 48490.81809, "trades": 612, "taker_buy_base": 15040.92, "taker_buy_quote": 22140.40758 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.468, "high": 1.469, "low": 1.457, "close": 1.458, "volume": 19098.35, "close_time": 1764838799999, "quote_volume": 27955.9629, "trades": 418, "taker_buy_base": 4221.39, "taker_buy_quote": 6185.20323 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.459, "high": 1.472, "low": 1.458, "close": 1.47, "volume": 51772.96, "close_time": 1764842399999, "quote_volume": 75888.78839, "trades": 654, "taker_buy_base": 21512.32, "taker_buy_quote": 31563.43634 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.469, "high": 1.471, "low": 1.466, "close": 1.467, "volume": 16482.52, "close_time": 1764845999999, "quote_volume": 24211.81906, "trades": 483, "taker_buy_base": 1888.27, "taker_buy_quote": 2773.35317 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 1.467, "high": 1.468, "low": 1.451, "close": 1.458, "volume": 39484.55, "close_time": 1764849599999, "quote_volume": 57599.96883, "trades": 855, "taker_buy_base": 17064.37, "taker_buy_quote": 24884.40557 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.458, "high": 1.461, "low": 1.447, "close": 1.448, "volume": 32125.35, "close_time": 1764853199999, "quote_volume": 46630.84639, "trades": 571, "taker_buy_base": 21970.69, "taker_buy_quote": 31887.9233 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.448, "high": 1.467, "low": 1.44, "close": 1.456, "volume": 161771.06, "close_time": 1764856799999, "quote_volume": 235123.56417, "trades": 2519, "taker_buy_base": 65472.72, "taker_buy_quote": 95080.18795 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.456, "high": 1.463, "low": 1.418, "close": 1.421, "volume": 88574.74, "close_time": 1764860399999, "quote_volume": 127728.22937, "trades": 2225, "taker_buy_base": 50490.6, "taker_buy_quote": 72789.34378 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.421, "high": 1.491, "low": 1.421, "close": 1.474, "volume": 165822.49, "close_time": 1764863999999, "quote_volume": 243301.33259, "trades": 2374, "taker_buy_base": 70749.5, "taker_buy_quote": 103695.32647 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.473, "high": 1.485, "low": 1.451, "close": 1.455, "volume": 76440.44, "close_time": 1764867599999, "quote_volume": 112228.02861, "trades": 1769, "taker_buy_base": 46437.86, "taker_buy_quote": 68207.84804 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.453, "high": 1.453, "low": 1.439, "close": 1.45, "volume": 46060.71, "close_time": 1764871199999, "quote_volume": 66576.52288, "trades": 976, "taker_buy_base": 14350.97, "taker_buy_quote": 20760.70856 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.45, "high": 1.45, "low": 1.432, "close": 1.434, "volume": 30075.92, "close_time": 1764874799999, "quote_volume": 43417.89772, "trades": 595, "taker_buy_base": 12614.51, "taker_buy_quote": 18204.2491 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.433, "high": 1.433, "low": 1.403, "close": 1.426, "volume": 43250.43, "close_time": 1764878399999, "quote_volume": 61419.58618, "trades": 1105, "taker_buy_base": 29252.77, "taker_buy_quote": 41517.0215 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.426, "high": 1.43, "low": 1.419, "close": 1.428, "volume": 18606.8, "close_time": 1764881999999, "quote_volume": 26484.42302, "trades": 565, "taker_buy_base": 14854.36, "taker_buy_quote": 21147.2026 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.427, "high": 1.428, "low": 1.415, "close": 1.421, "volume": 44683.48, "close_time": 1764885599999, "quote_volume": 63501.7812, "trades": 595, "taker_buy_base": 33804.77, "taker_buy_quote": 48052.32799 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.421, "high": 1.426, "low": 1.419, "close": 1.42, "volume": 18443.81, "close_time": 1764889199999, "quote_volume": 26231.35657, "trades": 390, "taker_buy_base": 13135.94, "taker_buy_quote": 18683.43026 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.419, "high": 1.435, "low": 1.419, "close": 1.425, "volume": 81225.7, "close_time": 1764892799999, "quote_volume": 116194.53235, "trades": 1253, "taker_buy_base": 42362.25, "taker_buy_quote": 60587.66027 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.426, "high": 1.432, "low": 1.416, "close": 1.417, "volume": 46186.73, "close_time": 1764896399999, "quote_volume": 65747.7796, "trades": 799, "taker_buy_base": 20960.6, "taker_buy_quote": 29850.6889 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.417, "high": 1.427, "low": 1.416, "close": 1.42, "volume": 40927.52, "close_time": 1764899999999, "quote_volume": 58154.80119, "trades": 775, "taker_buy_base": 22546.62, "taker_buy_quote": 32053.40507 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.421, "high": 1.429, "low": 1.418, "close": 1.425, "volume": 23263.35, "close_time": 1764903599999, "quote_volume": 33128.03393, "trades": 542, "taker_buy_base": 17094.04, "taker_buy_quote": 24346.02326 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.424, "high": 1.43, "low": 1.405, "close": 1.408, "volume": 27793.06, "close_time": 1764907199999, "quote_volume": 39343.82972, "trades": 524, "taker_buy_base": 10982.02, "taker_buy_quote": 15559.89591 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.409, "high": 1.412, "low": 1.396, "close": 1.401, "volume": 29871.81, "close_time": 1764910799999, "quote_volume": 41937.43554, "trades": 660, "taker_buy_base": 15548.15, "taker_buy_quote": 21844.12512 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.4, "high": 1.402, "low": 1.393, "close": 1.393, "volume": 22479.91, "close_time": 1764914399999, "quote_volume": 31368.29539, "trades": 477, "taker_buy_base": 8924.08, "taker_buy_quote": 12463.66798 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.394, "high": 1.4, "low": 1.389, "close": 1.393, "volume": 48453.68, "close_time": 1764917999999, "quote_volume": 67595.4337, "trades": 689, "taker_buy_base": 28963.96, "taker_buy_quote": 40410.58029 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.392, "high": 1.405, "low": 1.392, "close": 1.397, "volume": 13196.2, "close_time": 1764921599999, "quote_volume": 18470.59327, "trades": 246, "taker_buy_base": 7108.35, "taker_buy_quote": 9946.33508 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.396, "high": 1.397, "low": 1.385, "close": 1.385, "volume": 8051.53, "close_time": 1764925199999, "quote_volume": 11191.22213, "trades": 290, "taker_buy_base": 4275.66, "taker_buy_quote": 5947.88628 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.385, "high": 1.385, "low": 1.377, "close": 1.378, "volume": 12919.17, "close_time": 1764928799999, "quote_volume": 17820.30558, "trades": 428, "taker_buy_base": 6924.45, "taker_buy_quote": 9550.52631 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.378, "high": 1.382, "low": 1.374, "close": 1.374, "volume": 18016.62, "close_time": 1764932399999, "quote_volume": 24837.18504, "trades": 469, "taker_buy_base": 10403.4, "taker_buy_quote": 14343.83858 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.375, "high": 1.376, "low": 1.36, "close": 1.364, "volume": 23695.66, "close_time": 1764935999999, "quote_volume": 32399.29047, "trades": 555, "taker_buy_base": 14499.38, "taker_buy_quote": 19810.31575 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.363, "high": 1.366, "low": 1.357, "close": 1.359, "volume": 17705.45, "close_time": 1764939599999, "quote_volume": 24091.97097, "trades": 391, "taker_buy_base": 10468.24, "taker_buy_quote": 14240.50175 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.359, "high": 1.363, "low": 1.337, "close": 1.345, "volume": 44827.49, "close_time": 1764943199999, "quote_volume": 60540.28852, "trades": 753, "taker_buy_base": 27518.79, "taker_buy_quote": 37148.20733 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.345, "high": 1.348, "low": 1.336, "close": 1.342, "volume": 36615.92, "close_time": 1764946799999, "quote_volume": 49156.82727, "trades": 672, "taker_buy_base": 23224.27, "taker_buy_quote": 31185.90886 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.342, "high": 1.365, "low": 1.341, "close": 1.348, "volume": 95842.32, "close_time": 1764950399999, "quote_volume": 129928.31766, "trades": 2052, "taker_buy_base": 51261.69, "taker_buy_quote": 69493.30316 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.348, "high": 1.348, "low": 1.289, "close": 1.293, "volume": 237826.16, "close_time": 1764953999999, "quote_volume": 311455.75076, "trades": 3581, "taker_buy_base": 115931.24, "taker_buy_quote": 151824.34802 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.293, "high": 1.302, "low": 1.286, "close": 1.3, "volume": 32605.25, "close_time": 1764957599999, "quote_volume": 42189.7951, "trades": 836, "taker_buy_base": 18335.67, "taker_buy_quote": 23738.94707 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.3, "high": 1.31, "low": 1.289, "close": 1.295, "volume": 47488.96, "close_time": 1764961199999, "quote_volume": 61670.6901, "trades": 755, "taker_buy_base": 32834.52, "taker_buy_quote": 42650.13859 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.294, "high": 1.306, "low": 1.288, "close": 1.3, "volume": 64470.86, "close_time": 1764964799999, "quote_volume": 83746.66553, "trades": 957, "taker_buy_base": 44231.42, "taker_buy_quote": 57507.36339 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.3, "high": 1.302, "low": 1.291, "close": 1.298, "volume": 14927.66, "close_time": 1764968399999, "quote_volume": 19366.86171, "trades": 329, "taker_buy_base": 7277.44, "taker_buy_quote": 9446.70085 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.298, "high": 1.299, "low": 1.287, "close": 1.291, "volume": 27484.92, "close_time": 1764971999999, "quote_volume": 35563.66247, "trades": 465, "taker_buy_base": 14151.95, "taker_buy_quote": 18313.58227 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.29, "high": 1.296, "low": 1.288, "close": 1.292, "volume": 16441.89, "close_time": 1764975599999, "quote_volume": 21247.10436, "trades": 286, "taker_buy_base": 10792.45, "taker_buy_quote": 13950.52608 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.291, "high": 1.296, "low": 1.287, "close": 1.292, "volume": 16254.58, "close_time": 1764979199999, "quote_volume": 20993.87654, "trades": 335, "taker_buy_base": 10201.0, "taker_buy_quote": 13176.56606 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.292, "high": 1.292, "low": 1.28, "close": 1.281, "volume": 36134.45, "close_time": 1764982799999, "quote_volume": 46446.74065, "trades": 330, "taker_buy_base": 8037.8, "taker_buy_quote": 10332.14404 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.281, "high": 1.288, "low": 1.28, "close": 1.281, "volume": 13568.15, "close_time": 1764986399999, "quote_volume": 17420.19521, "trades": 269, "taker_buy_base": 8200.27, "taker_buy_quote": 10531.03544 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.282, "high": 1.282, "low": 1.277, "close": 1.278, "volume": 16845.62, "close_time": 1764989999999, "quote_volume": 21561.60182, "trades": 365, "taker_buy_base": 9521.87, "taker_buy_quote": 12188.6758 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.277, "high": 1.288, "low": 1.277, "close": 1.286, "volume": 29174.88, "close_time": 1764993599999, "quote_volume": 37450.53432, "trades": 570, "taker_buy_base": 18996.09, "taker_buy_quote": 24387.80598 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.287, "high": 1.287, "low": 1.268, "close": 1.269, "volume": 15275.37, "close_time": 1764997199999, "quote_volume": 19474.90957, "trades": 419, "taker_buy_base": 7323.2, "taker_buy_quote": 9328.8112 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.27, "high": 1.271, "low": 1.254, "close": 1.256, "volume": 25623.33, "close_time": 1765000799999, "quote_volume": 32360.34438, "trades": 472, "taker_buy_base": 15666.04, "taker_buy_quote": 19778.70932 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.256, "high": 1.264, "low": 1.241, "close": 1.243, "volume": 57754.85, "close_time": 1765004399999, "quote_volume": 72287.0778, "trades": 1155, "taker_buy_base": 33703.34, "taker_buy_quote": 42217.79239 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.243, "high": 1.249, "low": 1.234, "close": 1.248, "volume": 65094.43, "close_time": 1765007999999, "quote_volume": 80832.84311, "trades": 1080, "taker_buy_base": 36123.69, "taker_buy_quote": 44859.50925 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.248, "high": 1.251, "low": 1.235, "close": 1.235, "volume": 32633.83, "close_time": 1765011599999, "quote_volume": 40579.93453, "trades": 670, "taker_buy_base": 16763.57, "taker_buy_quote": 20833.5644 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.236, "high": 1.247, "low": 1.234, "close": 1.244, "volume": 34254.6, "close_time": 1765015199999, "quote_volume": 42554.22091, "trades": 556, "taker_buy_base": 18592.03, "taker_buy_quote": 23100.61846 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.243, "high": 1.245, "low": 1.238, "close": 1.245, "volume": 24555.63, "close_time": 1765018799999, "quote_volume": 30488.06014, "trades": 560, "taker_buy_base": 15261.62, "taker_buy_quote": 18956.99528 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.245, "high": 1.249, "low": 1.241, "close": 1.245, "volume": 24254.61, "close_time": 1765022399999, "quote_volume": 30171.77962, "trades": 429, "taker_buy_base": 10622.37, "taker_buy_quote": 13223.09869 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.246, "high": 1.25, "low": 1.24, "close": 1.241, "volume": 18552.29, "close_time": 1765025999999, "quote_volume": 23107.61658, "trades": 424, "taker_buy_base": 9444.22, "taker_buy_quote": 11768.99397 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.241, "high": 1.249, "low": 1.239, "close": 1.246, "volume": 120505.45, "close_time": 1765029599999, "quote_volume": 150259.61847, "trades": 665, "taker_buy_base": 104413.78, "taker_buy_quote": 130229.78814 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.248, "high": 1.251, "low": 1.239, "close": 1.249, "volume": 68953.5, "close_time": 1765033199999, "quote_volume": 85850.75941, "trades": 1212, "taker_buy_base": 43478.25, "taker_buy_quote": 54114.81888 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.249, "high": 1.25, "low": 1.24, "close": 1.24, "volume": 25128.85, "close_time": 1765036799999, "quote_volume": 31327.38117, "trades": 533, "taker_buy_base": 11928.73, "taker_buy_quote": 14875.34556 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.24, "high": 1.249, "low": 1.24, "close": 1.246, "volume": 31008.77, "close_time": 1765040399999, "quote_volume": 38630.23673, "trades": 549, "taker_buy_base": 18975.43, "taker_buy_quote": 23646.7158 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.246, "high": 1.249, "low": 1.242, "close": 1.248, "volume": 24411.9, "close_time": 1765043999999, "quote_volume": 30414.34536, "trades": 388, "taker_buy_base": 12257.53, "taker_buy_quote": 15279.58087 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.248, "high": 1.251, "low": 1.241, "close": 1.245, "volume": 64472.9, "close_time": 1765047599999, "quote_volume": 80344.05373, "trades": 636, "taker_buy_base": 28554.4, "taker_buy_quote": 35616.92195 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.245, "high": 1.247, "low": 1.237, "close": 1.24, "volume": 46152.75, "close_time": 1765051199999, "quote_volume": 57302.32557, "trades": 723, "taker_buy_base": 19805.0, "taker_buy_quote": 24586.94528 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.242, "high": 1.259, "low": 1.239, "close": 1.254, "volume": 271834.38, "close_time": 1765054799999, "quote_volume": 340020.3256, "trades": 2667, "taker_buy_base": 171428.21, "taker_buy_quote": 214602.66673 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.255, "high": 1.263, "low": 1.25, "close": 1.256, "volume": 21211.24, "close_time": 1765058399999, "quote_volume": 26633.94549, "trades": 582, "taker_buy_base": 14079.08, "taker_buy_quote": 17683.06098 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.257, "high": 1.257, "low": 1.248, "close": 1.249, "volume": 22510.73, "close_time": 1765061999999, "quote_volume": 28192.32243, "trades": 349, "taker_buy_base": 12545.45, "taker_buy_quote": 15718.06855 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.248, "high": 1.252, "low": 1.241, "close": 1.243, "volume": 64872.54, "close_time": 1765065599999, "quote_volume": 80796.47543, "trades": 583, "taker_buy_base": 46767.91, "taker_buy_quote": 58239.83667 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.243, "high": 1.247, "low": 1.238, "close": 1.244, "volume": 50315.28, "close_time": 1765069199999, "quote_volume": 62548.24295, "trades": 601, "taker_buy_base": 38745.77, "taker_buy_quote": 48174.59744 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.244, "high": 1.245, "low": 1.239, "close": 1.241, "volume": 22410.81, "close_time": 1765072799999, "quote_volume": 27828.06854, "trades": 430, "taker_buy_base": 13469.94, "taker_buy_quote": 16724.95386 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.24, "high": 1.243, "low": 1.237, "close": 1.242, "volume": 25597.68, "close_time": 1765076399999, "quote_volume": 31755.34331, "trades": 415, "taker_buy_base": 16080.93, "taker_buy_quote": 19950.25317 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.242, "high": 1.242, "low": 1.237, "close": 1.239, "volume": 30585.97, "close_time": 1765079999999, "quote_volume": 37877.80436, "trades": 381, "taker_buy_base": 22904.98, "taker_buy_quote": 28365.61429 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.239, "high": 1.241, "low": 1.233, "close": 1.237, "volume": 29057.0, "close_time": 1765083599999, "quote_volume": 35932.11526, "trades": 484, "taker_buy_base": 15863.5, "taker_buy_quote": 19610.03038 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.237, "high": 1.24, "low": 1.233, "close": 1.239, "volume": 30951.17, "close_time": 1765087199999, "quote_volume": 38266.47289, "trades": 441, "taker_buy_base": 18987.94, "taker_buy_quote": 23482.89538 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.24, "high": 1.247, "low": 1.237, "close": 1.237, "volume": 18773.41, "close_time": 1765090799999, "quote_volume": 23302.04437, "trades": 391, "taker_buy_base": 7429.31, "taker_buy_quote": 9220.43501 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.239, "high": 1.24, "low": 1.226, "close": 1.231, "volume": 29315.84, "close_time": 1765094399999, "quote_volume": 36083.12552, "trades": 470, "taker_buy_base": 19348.16, "taker_buy_quote": 23812.21552 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.231, "high": 1.235, "low": 1.223, "close": 1.226, "volume": 31287.55, "close_time": 1765097999999, "quote_volume": 38411.82435, "trades": 502, "taker_buy_base": 13348.0, "taker_buy_quote": 16386.51785 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.227, "high": 1.228, "low": 1.219, "close": 1.226, "volume": 27451.55, "close_time": 1765101599999, "quote_volume": 33577.78466, "trades": 409, "taker_buy_base": 12974.42, "taker_buy_quote": 15881.48167 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.226, "high": 1.232, "low": 1.225, "close": 1.225, "volume": 24575.8, "close_time": 1765105199999, "quote_volume": 30180.67948, "trades": 363, "taker_buy_base": 11773.29, "taker_buy_quote": 14459.09425 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.226, "high": 1.227, "low": 1.221, "close": 1.222, "volume": 16314.54, "close_time": 1765108799999, "quote_volume": 19969.16322, "trades": 369, "taker_buy_base": 7158.33, "taker_buy_quote": 8763.65345 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.223, "high": 1.23, "low": 1.223, "close": 1.226, "volume": 16158.26, "close_time": 1765112399999, "quote_volume": 19824.67563, "trades": 311, "taker_buy_base": 8881.01, "taker_buy_quote": 10900.38286 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.226, "high": 1.229, "low": 1.217, "close": 1.228, "volume": 37944.66, "close_time": 1765115999999, "quote_volume": 46440.41233, "trades": 608, "taker_buy_base": 24543.01, "taker_buy_quote": 30036.86908 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.227, "high": 1.235, "low": 1.211, "close": 1.213, "volume": 125706.3, "close_time": 1765119599999, "quote_volume": 153827.89156, "trades": 2831, "taker_buy_base": 69464.86, "taker_buy_quote": 85024.88975 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.213, "high": 1.235, "low": 1.211, "close": 1.233, "volume": 61230.34, "close_time": 1765123199999, "quote_volume": 74944.63862, "trades": 1086, "taker_buy_base": 38750.99, "taker_buy_quote": 47449.235 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.232, "high": 1.232, "low": 1.218, "close": 1.225, "volume": 20995.35, "close_time": 1765126799999, "quote_volume": 25682.83865, "trades": 502, "taker_buy_base": 11129.22, "taker_buy_quote": 13615.83005 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.226, "high": 1.243, "low": 1.221, "close": 1.238, "volume": 61601.26, "close_time": 1765130399999, "quote_volume": 75983.82295, "trades": 1209, "taker_buy_base": 39120.89, "taker_buy_quote": 48252.08651 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.238, "high": 1.246, "low": 1.236, "close": 1.244, "volume": 81832.36, "close_time": 1765133999999, "quote_volume": 101657.66264, "trades": 1034, "taker_buy_base": 51270.57, "taker_buy_quote": 63708.13781 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.244, "high": 1.244, "low": 1.236, "close": 1.239, "volume": 33070.0, "close_time": 1765137599999, "quote_volume": 40978.25888, "trades": 574, "taker_buy_base": 20011.94, "taker_buy_quote": 24798.33944 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.239, "high": 1.244, "low": 1.236, "close": 1.24, "volume": 35307.01, "close_time": 1765141199999, "quote_volume": 43758.74842, "trades": 578, "taker_buy_base": 17692.25, "taker_buy_quote": 21924.88654 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.239, "high": 1.239, "low": 1.207, "close": 1.214, "volume": 44460.54, "close_time": 1765144799999, "quote_volume": 54457.65151, "trades": 704, "taker_buy_base": 23231.5, "taker_buy_quote": 28460.91076 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.213, "high": 1.213, "low": 1.188, "close": 1.201, "volume": 94941.48, "close_time": 1765148399999, "quote_volume": 113614.50666, "trades": 1371, "taker_buy_base": 54655.63, "taker_buy_quote": 65403.50606 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.2, "high": 1.203, "low": 1.192, "close": 1.2, "volume": 36003.42, "close_time": 1765151999999, "quote_volume": 43173.918, "trades": 550, "taker_buy_base": 17402.35, "taker_buy_quote": 20866.06598 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.199, "high": 1.209, "low": 1.194, "close": 1.205, "volume": 27742.33, "close_time": 1765155599999, "quote_volume": 33358.09324, "trades": 420, "taker_buy_base": 14166.96, "taker_buy_quote": 17025.18111 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.204, "high": 1.236, "low": 1.203, "close": 1.222, "volume": 51723.23, "close_time": 1765159199999, "quote_volume": 63054.35431, "trades": 839, "taker_buy_base": 34808.75, "taker_buy_quote": 42406.04023 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.221, "high": 1.228, "low": 1.22, "close": 1.228, "volume": 22704.44, "close_time": 1765162799999, "quote_volume": 27789.86108, "trades": 412, "taker_buy_base": 12834.62, "taker_buy_quote": 15709.61113 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.228, "high": 1.23, "low": 1.221, "close": 1.224, "volume": 34411.14, "close_time": 1765166399999, "quote_volume": 42124.37523, "trades": 618, "taker_buy_base": 14903.14, "taker_buy_quote": 18245.20111 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.223, "high": 1.233, "low": 1.223, "close": 1.228, "volume": 26863.9, "close_time": 1765169999999, "quote_volume": 32960.43439, "trades": 580, "taker_buy_base": 17213.61, "taker_buy_quote": 21121.05407 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.227, "high": 1.231, "low": 1.221, "close": 1.224, "volume": 164395.02, "close_time": 1765173599999, "quote_volume": 201451.42296, "trades": 873, "taker_buy_base": 32321.58, "taker_buy_quote": 39629.85497 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.225, "high": 1.229, "low": 1.221, "close": 1.222, "volume": 24456.07, "close_time": 1765177199999, "quote_volume": 29981.15875, "trades": 399, "taker_buy_base": 13447.91, "taker_buy_quote": 16490.64797 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.222, "high": 1.224, "low": 1.218, "close": 1.223, "volume": 47133.52, "close_time": 1765180799999, "quote_volume": 57552.10272, "trades": 656, "taker_buy_base": 30048.91, "taker_buy_quote": 36691.58403 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.222, "high": 1.226, "low": 1.217, "close": 1.226, "volume": 33923.46, "close_time": 1765184399999, "quote_volume": 41436.02876, "trades": 553, "taker_buy_base": 22888.67, "taker_buy_quote": 27965.506 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.226, "high": 1.237, "low": 1.222, "close": 1.224, "volume": 88305.2, "close_time": 1765187999999, "quote_volume": 108321.86398, "trades": 918, "taker_buy_base": 41063.73, "taker_buy_quote": 50409.31294 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.224, "high": 1.232, "low": 1.223, "close": 1.232, "volume": 86258.34, "close_time": 1765191599999, "quote_volume": 105979.53282, "trades": 664, "taker_buy_base": 43331.1, "taker_buy_quote": 53271.56355 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.233, "high": 1.236, "low": 1.228, "close": 1.229, "volume": 48841.28, "close_time": 1765195199999, "quote_volume": 60104.44275, "trades": 463, "taker_buy_base": 18886.72, "taker_buy_quote": 23249.31413 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.229, "high": 1.229, "low": 1.221, "close": 1.228, "volume": 52121.47, "close_time": 1765198799999, "quote_volume": 63791.7878, "trades": 483, "taker_buy_base": 32846.92, "taker_buy_quote": 40198.59387 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.228, "high": 1.233, "low": 1.22, "close": 1.223, "volume": 39018.19, "close_time": 1765202399999, "quote_volume": 47836.82319, "trades": 569, "taker_buy_base": 21554.41, "taker_buy_quote": 26416.24625 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.223, "high": 1.231, "low": 1.215, "close": 1.216, "volume": 174716.49, "close_time": 1765205999999, "quote_volume": 213639.94704, "trades": 1916, "taker_buy_base": 101284.56, "taker_buy_quote": 123905.22896 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.217, "high": 1.221, "low": 1.205, "close": 1.209, "volume": 40411.22, "close_time": 1765209599999, "quote_volume": 48975.2006, "trades": 918, "taker_buy_base": 21475.8, "taker_buy_quote": 26023.32095 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.208, "high": 1.215, "low": 1.199, "close": 1.202, "volume": 38039.31, "close_time": 1765213199999, "quote_volume": 45909.3345, "trades": 724, "taker_buy_base": 20928.57, "taker_buy_quote": 25269.87015 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.202, "high": 1.206, "low": 1.191, "close": 1.199, "volume": 48312.21, "close_time": 1765216799999, "quote_volume": 57930.88217, "trades": 857, "taker_buy_base": 23935.71, "taker_buy_quote": 28696.00348 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.199, "high": 1.206, "low": 1.186, "close": 1.189, "volume": 36513.67, "close_time": 1765220399999, "quote_volume": 43672.26685, "trades": 656, "taker_buy_base": 16720.57, "taker_buy_quote": 20009.1223 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.19, "high": 1.207, "low": 1.19, "close": 1.202, "volume": 72777.9, "close_time": 1765223999999, "quote_volume": 87172.33028, "trades": 961, "taker_buy_base": 43095.28, "taker_buy_quote": 51613.44933 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.203, "high": 1.209, "low": 1.197, "close": 1.205, "volume": 129041.86, "close_time": 1765227599999, "quote_volume": 155350.65359, "trades": 1108, "taker_buy_base": 85484.51, "taker_buy_quote": 102962.75522 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.205, "high": 1.213, "low": 1.201, "close": 1.209, "volume": 34920.56, "close_time": 1765231199999, "quote_volume": 42165.14705, "trades": 527, "taker_buy_base": 19549.2, "taker_buy_quote": 23608.50857 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.21, "high": 1.211, "low": 1.203, "close": 1.204, "volume": 36240.49, "close_time": 1765234799999, "quote_volume": 43742.58885, "trades": 359, "taker_buy_base": 10317.65, "taker_buy_quote": 12450.87228 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.205, "high": 1.208, "low": 1.203, "close": 1.207, "volume": 43781.86, "close_time": 1765238399999, "quote_volume": 52807.01144, "trades": 361, "taker_buy_base": 17674.23, "taker_buy_quote": 21320.02332 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.208, "high": 1.212, "low": 1.204, "close": 1.207, "volume": 34074.96, "close_time": 1765241999999, "quote_volume": 41151.32286, "trades": 386, "taker_buy_base": 13557.82, "taker_buy_quote": 16375.72332 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.207, "high": 1.21, "low": 1.203, "close": 1.204, "volume": 73476.51, "close_time": 1765245599999, "quote_volume": 88620.70385, "trades": 506, "taker_buy_base": 35173.32, "taker_buy_quote": 42410.98455 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.204, "high": 1.206, "low": 1.197, "close": 1.199, "volume": 35859.53, "close_time": 1765249199999, "quote_volume": 43121.41717, "trades": 455, "taker_buy_base": 15682.75, "taker_buy_quote": 18868.52075 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.198, "high": 1.203, "low": 1.193, "close": 1.202, "volume": 70964.87, "close_time": 1765252799999, "quote_volume": 84893.8821, "trades": 710, "taker_buy_base": 41638.6, "taker_buy_quote": 49803.52508 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.202, "high": 1.203, "low": 1.194, "close": 1.196, "volume": 23402.9, "close_time": 1765256399999, "quote_volume": 28055.50819, "trades": 404, "taker_buy_base": 12805.08, "taker_buy_quote": 15347.77939 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.197, "high": 1.204, "low": 1.194, "close": 1.198, "volume": 30596.73, "close_time": 1765259999999, "quote_volume": 36675.30079, "trades": 436, "taker_buy_base": 14397.69, "taker_buy_quote": 17262.30574 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.198, "high": 1.204, "low": 1.195, "close": 1.201, "volume": 42264.92, "close_time": 1765263599999, "quote_volume": 50738.93336, "trades": 526, "taker_buy_base": 19098.62, "taker_buy_quote": 22923.3204 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.201, "high": 1.205, "low": 1.198, "close": 1.204, "volume": 29647.37, "close_time": 1765267199999, "quote_volume": 35618.93055, "trades": 355, "taker_buy_base": 17055.1, "taker_buy_quote": 20493.49817 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.204, "high": 1.206, "low": 1.198, "close": 1.2, "volume": 19641.39, "close_time": 1765270799999, "quote_volume": 23624.79719, "trades": 303, "taker_buy_base": 10963.57, "taker_buy_quote": 13190.69104 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.2, "high": 1.201, "low": 1.193, "close": 1.193, "volume": 18914.48, "close_time": 1765274399999, "quote_volume": 22636.21526, "trades": 310, "taker_buy_base": 9977.08, "taker_buy_quote": 11944.00806 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.193, "high": 1.2, "low": 1.191, "close": 1.2, "volume": 33582.5, "close_time": 1765277999999, "quote_volume": 40140.37407, "trades": 474, "taker_buy_base": 18667.0, "taker_buy_quote": 22315.50697 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.199, "high": 1.204, "low": 1.194, "close": 1.197, "volume": 20290.62, "close_time": 1765281599999, "quote_volume": 24327.5982, "trades": 298, "taker_buy_base": 11673.02, "taker_buy_quote": 13997.37749 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.197, "high": 1.206, "low": 1.196, "close": 1.202, "volume": 21224.96, "close_time": 1765285199999, "quote_volume": 25487.24952, "trades": 292, "taker_buy_base": 12332.44, "taker_buy_quote": 14814.10262 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.202, "high": 1.208, "low": 1.198, "close": 1.201, "volume": 27591.75, "close_time": 1765288799999, "quote_volume": 33188.31572, "trades": 365, "taker_buy_base": 10239.13, "taker_buy_quote": 12315.26583 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.2, "high": 1.204, "low": 1.193, "close": 1.196, "volume": 37158.63, "close_time": 1765292399999, "quote_volume": 44531.03179, "trades": 570, "taker_buy_base": 20299.71, "taker_buy_quote": 24340.78527 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.197, "high": 1.234, "low": 1.195, "close": 1.232, "volume": 85211.01, "close_time": 1765295999999, "quote_volume": 103642.47268, "trades": 1486, "taker_buy_base": 52628.47, "taker_buy_quote": 63996.90134 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.233, "high": 1.264, "low": 1.233, "close": 1.262, "volume": 144588.68, "close_time": 1765299599999, "quote_volume": 180103.87763, "trades": 2118, "taker_buy_base": 87915.86, "taker_buy_quote": 109622.65507 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.263, "high": 1.27, "low": 1.255, "close": 1.257, "volume": 123286.21, "close_time": 1765303199999, "quote_volume": 155420.43588, "trades": 1402, "taker_buy_base": 54788.13, "taker_buy_quote": 69068.52619 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.258, "high": 1.269, "low": 1.258, "close": 1.263, "volume": 40507.51, "close_time": 1765306799999, "quote_volume": 51201.95973, "trades": 598, "taker_buy_base": 16984.09, "taker_buy_quote": 21471.21718 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.263, "high": 1.305, "low": 1.261, "close": 1.302, "volume": 204746.57, "close_time": 1765310399999, "quote_volume": 262572.27628, "trades": 1898, "taker_buy_base": 119464.71, "taker_buy_quote": 153322.39326 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.303, "high": 1.329, "low": 1.284, "close": 1.295, "volume": 600102.78, "close_time": 1765313999999, "quote_volume": 784578.65893, "trades": 5143, "taker_buy_base": 288056.78, "taker_buy_quote": 376618.83223 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.295, "high": 1.3, "low": 1.272, "close": 1.283, "volume": 118448.94, "close_time": 1765317599999, "quote_volume": 152893.4601, "trades": 1497, "taker_buy_base": 70962.18, "taker_buy_quote": 91661.33835 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.282, "high": 1.291, "low": 1.278, "close": 1.286, "volume": 49836.62, "close_time": 1765321199999, "quote_volume": 64020.58527, "trades": 688, "taker_buy_base": 27501.57, "taker_buy_quote": 35320.44476 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.285, "high": 1.295, "low": 1.283, "close": 1.287, "volume": 92937.38, "close_time": 1765324799999, "quote_volume": 119865.68387, "trades": 823, "taker_buy_base": 60345.31, "taker_buy_quote": 77824.7905 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.287, "high": 1.289, "low": 1.271, "close": 1.275, "volume": 43498.38, "close_time": 1765328399999, "quote_volume": 55579.93988, "trades": 667, "taker_buy_base": 23746.25, "taker_buy_quote": 30342.58828 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.275, "high": 1.278, "low": 1.261, "close": 1.263, "volume": 76225.67, "close_time": 1765331999999, "quote_volume": 96596.88048, "trades": 762, "taker_buy_base": 23402.69, "taker_buy_quote": 29671.35102 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.263, "high": 1.271, "low": 1.26, "close": 1.266, "volume": 36580.42, "close_time": 1765335599999, "quote_volume": 46263.92363, "trades": 658, "taker_buy_base": 19483.69, "taker_buy_quote": 24641.49231 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.267, "high": 1.27, "low": 1.264, "close": 1.269, "volume": 23014.6, "close_time": 1765339199999, "quote_volume": 29170.52395, "trades": 365, "taker_buy_base": 8346.89, "taker_buy_quote": 10580.58048 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.269, "high": 1.279, "low": 1.268, "close": 1.276, "volume": 32247.09, "close_time": 1765342799999, "quote_volume": 41074.92731, "trades": 537, "taker_buy_base": 12281.14, "taker_buy_quote": 15656.13711 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.276, "high": 1.279, "low": 1.273, "close": 1.276, "volume": 31901.69, "close_time": 1765346399999, "quote_volume": 40722.54438, "trades": 524, "taker_buy_base": 14933.21, "taker_buy_quote": 19070.70123 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.276, "high": 1.277, "low": 1.264, "close": 1.267, "volume": 67892.05, "close_time": 1765349999999, "quote_volume": 86250.3207, "trades": 615, "taker_buy_base": 42171.88, "taker_buy_quote": 53581.05758 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.267, "high": 1.271, "low": 1.255, "close": 1.268, "volume": 108401.3, "close_time": 1765353599999, "quote_volume": 136673.10557, "trades": 1018, "taker_buy_base": 38266.93, "taker_buy_quote": 48272.82592 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.268, "high": 1.273, "low": 1.264, "close": 1.265, "volume": 46276.34, "close_time": 1765357199999, "quote_volume": 58668.98886, "trades": 565, "taker_buy_base": 25103.21, "taker_buy_quote": 31827.91288 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.265, "high": 1.276, "low": 1.261, "close": 1.276, "volume": 35199.26, "close_time": 1765360799999, "quote_volume": 44637.33643, "trades": 506, "taker_buy_base": 16984.79, "taker_buy_quote": 21539.20405 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.276, "high": 1.286, "low": 1.265, "close": 1.265, "volume": 61392.51, "close_time": 1765364399999, "quote_volume": 78084.26034, "trades": 929, "taker_buy_base": 25780.79, "taker_buy_quote": 32798.02141 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.265, "high": 1.274, "low": 1.264, "close": 1.274, "volume": 53358.02, "close_time": 1765367999999, "quote_volume": 67705.9996, "trades": 756, "taker_buy_base": 25965.62, "taker_buy_quote": 32942.78296 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.274, "high": 1.281, "low": 1.27, "close": 1.28, "volume": 47751.19, "close_time": 1765371599999, "quote_volume": 60861.27196, "trades": 817, "taker_buy_base": 22905.96, "taker_buy_quote": 29192.9596 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.28, "high": 1.298, "low": 1.279, "close": 1.284, "volume": 127861.88, "close_time": 1765375199999, "quote_volume": 164876.50901, "trades": 1822, "taker_buy_base": 63671.06, "taker_buy_quote": 82177.85626 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.283, "high": 1.284, "low": 1.266, "close": 1.28, "volume": 106491.96, "close_time": 1765378799999, "quote_volume": 135822.7129, "trades": 1460, "taker_buy_base": 50873.5, "taker_buy_quote": 64922.92635 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.28, "high": 1.283, "low": 1.27, "close": 1.272, "volume": 80201.89, "close_time": 1765382399999, "quote_volume": 102382.86667, "trades": 1132, "taker_buy_base": 36878.01, "taker_buy_quote": 47079.53206 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.273, "high": 1.283, "low": 1.269, "close": 1.279, "volume": 85936.9, "close_time": 1765385999999, "quote_volume": 109639.35177, "trades": 1017, "taker_buy_base": 45865.75, "taker_buy_quote": 58563.04456 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.279, "high": 1.296, "low": 1.276, "close": 1.294, "volume": 61411.02, "close_time": 1765389599999, "quote_volume": 79156.22589, "trades": 825, "taker_buy_base": 33916.6, "taker_buy_quote": 43698.37477 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.294, "high": 1.299, "low": 1.264, "close": 1.271, "volume": 673574.68, "close_time": 1765393199999, "quote_volume": 860772.47084, "trades": 3356, "taker_buy_base": 385146.0, "taker_buy_quote": 491762.64102 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.271, "high": 1.282, "low": 1.258, "close": 1.271, "volume": 301654.86, "close_time": 1765396799999, "quote_volume": 383619.22289, "trades": 3657, "taker_buy_base": 123108.65, "taker_buy_quote": 156625.75411 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.272, "high": 1.291, "low": 1.257, "close": 1.258, "volume": 116114.19, "close_time": 1765400399999, "quote_volume": 147958.9688, "trades": 1880, "taker_buy_base": 53667.34, "taker_buy_quote": 68432.48467 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.256, "high": 1.256, "low": 1.238, "close": 1.239, "volume": 80406.76, "close_time": 1765403999999, "quote_volume": 100254.66254, "trades": 1114, "taker_buy_base": 50650.01, "taker_buy_quote": 63143.53952 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.24, "high": 1.245, "low": 1.228, "close": 1.244, "volume": 49619.01, "close_time": 1765407599999, "quote_volume": 61348.61021, "trades": 699, "taker_buy_base": 27894.93, "taker_buy_quote": 34496.87187 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.245, "high": 1.247, "low": 1.233, "close": 1.234, "volume": 37652.16, "close_time": 1765411199999, "quote_volume": 46700.70467, "trades": 497, "taker_buy_base": 16492.32, "taker_buy_quote": 20463.01589 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.234, "high": 1.236, "low": 1.206, "close": 1.212, "volume": 62128.71, "close_time": 1765414799999, "quote_volume": 75897.50525, "trades": 890, "taker_buy_base": 32190.96, "taker_buy_quote": 39366.66673 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.211, "high": 1.212, "low": 1.199, "close": 1.202, "volume": 39705.36, "close_time": 1765418399999, "quote_volume": 47868.1002, "trades": 600, "taker_buy_base": 22219.24, "taker_buy_quote": 26795.94294 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.201, "high": 1.203, "low": 1.191, "close": 1.192, "volume": 38656.13, "close_time": 1765421999999, "quote_volume": 46246.20749, "trades": 585, "taker_buy_base": 19599.77, "taker_buy_quote": 23445.59151 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.192, "high": 1.193, "low": 1.178, "close": 1.18, "volume": 53179.01, "close_time": 1765425599999, "quote_volume": 62877.75955, "trades": 766, "taker_buy_base": 24675.24, "taker_buy_quote": 29167.51702 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.179, "high": 1.19, "low": 1.176, "close": 1.189, "volume": 32697.35, "close_time": 1765429199999, "quote_volume": 38707.50523, "trades": 511, "taker_buy_base": 20393.75, "taker_buy_quote": 24141.74993 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.189, "high": 1.196, "low": 1.185, "close": 1.195, "volume": 19563.76, "close_time": 1765432799999, "quote_volume": 23263.19083, "trades": 296, "taker_buy_base": 11657.0, "taker_buy_quote": 13863.85988 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.195, "high": 1.197, "low": 1.19, "close": 1.194, "volume": 32794.59, "close_time": 1765436399999, "quote_volume": 39174.4042, "trades": 408, "taker_buy_base": 18702.35, "taker_buy_quote": 22343.95782 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.194, "high": 1.195, "low": 1.191, "close": 1.193, "volume": 19600.63, "close_time": 1765439999999, "quote_volume": 23398.74096, "trades": 246, "taker_buy_base": 7995.09, "taker_buy_quote": 9543.14835 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.193, "high": 1.197, "low": 1.189, "close": 1.196, "volume": 28829.03, "close_time": 1765443599999, "quote_volume": 34384.99915, "trades": 375, "taker_buy_base": 18409.7, "taker_buy_quote": 21968.39528 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.196, "high": 1.2, "low": 1.189, "close": 1.19, "volume": 21931.87, "close_time": 1765447199999, "quote_volume": 26245.37627, "trades": 365, "taker_buy_base": 12822.25, "taker_buy_quote": 15350.86015 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.191, "high": 1.195, "low": 1.188, "close": 1.195, "volume": 25827.6, "close_time": 1765450799999, "quote_volume": 30747.62321, "trades": 364, "taker_buy_base": 17530.75, "taker_buy_quote": 20870.17778 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.193, "high": 1.198, "low": 1.193, "close": 1.195, "volume": 80698.09, "close_time": 1765454399999, "quote_volume": 96541.35432, "trades": 439, "taker_buy_base": 60967.08, "taker_buy_quote": 72956.83136 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.194, "high": 1.199, "low": 1.192, "close": 1.196, "volume": 25578.6, "close_time": 1765457999999, "quote_volume": 30581.69856, "trades": 379, "taker_buy_base": 13402.88, "taker_buy_quote": 16024.32001 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.196, "high": 1.196, "low": 1.189, "close": 1.191, "volume": 27472.61, "close_time": 1765461599999, "quote_volume": 32771.45605, "trades": 454, "taker_buy_base": 14797.73, "taker_buy_quote": 17653.6565 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.191, "high": 1.193, "low": 1.176, "close": 1.18, "volume": 67574.0, "close_time": 1765465199999, "quote_volume": 80011.92625, "trades": 1006, "taker_buy_base": 30815.42, "taker_buy_quote": 36486.74247 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.18, "high": 1.191, "low": 1.177, "close": 1.18, "volume": 33785.27, "close_time": 1765468799999, "quote_volume": 39963.7209, "trades": 631, "taker_buy_base": 20366.3, "taker_buy_quote": 24094.8097 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.179, "high": 1.188, "low": 1.173, "close": 1.179, "volume": 55831.43, "close_time": 1765472399999, "quote_volume": 65755.37353, "trades": 556, "taker_buy_base": 19633.77, "taker_buy_quote": 23134.4699 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.18, "high": 1.181, "low": 1.176, "close": 1.18, "volume": 61882.54, "close_time": 1765475999999, "quote_volume": 72930.01559, "trades": 776, "taker_buy_base": 47920.79, "taker_buy_quote": 56471.90084 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.179, "high": 1.202, "low": 1.178, "close": 1.192, "volume": 45059.55, "close_time": 1765479599999, "quote_volume": 53705.49381, "trades": 655, "taker_buy_base": 24744.24, "taker_buy_quote": 29475.5766 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.192, "high": 1.207, "low": 1.192, "close": 1.198, "volume": 307217.31, "close_time": 1765483199999, "quote_volume": 368393.9142, "trades": 2071, "taker_buy_base": 177363.31, "taker_buy_quote": 212682.31194 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.198, "high": 1.21, "low": 1.198, "close": 1.209, "volume": 27834.06, "close_time": 1765486799999, "quote_volume": 33501.56895, "trades": 494, "taker_buy_base": 17270.39, "taker_buy_quote": 20792.48779 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.21, "high": 1.23, "low": 1.208, "close": 1.225, "volume": 47092.79, "close_time": 1765490399999, "quote_volume": 57583.03784, "trades": 786, "taker_buy_base": 23327.77, "taker_buy_quote": 28514.72593 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.225, "high": 1.229, "low": 1.217, "close": 1.222, "volume": 21425.04, "close_time": 1765493999999, "quote_volume": 26204.8897, "trades": 365, "taker_buy_base": 11931.18, "taker_buy_quote": 14589.82255 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.222, "high": 1.224, "low": 1.217, "close": 1.22, "volume": 22420.61, "close_time": 1765497599999, "quote_volume": 27366.28847, "trades": 422, "taker_buy_base": 10132.26, "taker_buy_quote": 12368.59803 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.221, "high": 1.226, "low": 1.206, "close": 1.206, "volume": 28480.22, "close_time": 1765501199999, "quote_volume": 34707.11498, "trades": 512, "taker_buy_base": 11466.62, "taker_buy_quote": 13994.24901 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.206, "high": 1.224, "low": 1.206, "close": 1.222, "volume": 29025.89, "close_time": 1765504799999, "quote_volume": 35331.76207, "trades": 527, "taker_buy_base": 17450.85, "taker_buy_quote": 21242.66304 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.221, "high": 1.231, "low": 1.22, "close": 1.229, "volume": 29975.78, "close_time": 1765508399999, "quote_volume": 36771.86736, "trades": 466, "taker_buy_base": 13226.16, "taker_buy_quote": 16218.68957 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.228, "high": 1.23, "low": 1.221, "close": 1.226, "volume": 22946.69, "close_time": 1765511999999, "quote_volume": 28126.52232, "trades": 395, "taker_buy_base": 13902.9, "taker_buy_quote": 17046.06112 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.226, "high": 1.237, "low": 1.222, "close": 1.237, "volume": 164490.21, "close_time": 1765515599999, "quote_volume": 202149.48668, "trades": 1410, "taker_buy_base": 96786.59, "taker_buy_quote": 118989.12035 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.237, "high": 1.251, "low": 1.234, "close": 1.249, "volume": 94366.56, "close_time": 1765519199999, "quote_volume": 117363.97152, "trades": 999, "taker_buy_base": 40142.07, "taker_buy_quote": 49932.26369 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.25, "high": 1.253, "low": 1.242, "close": 1.253, "volume": 36074.34, "close_time": 1765522799999, "quote_volume": 45011.04922, "trades": 489, "taker_buy_base": 15242.98, "taker_buy_quote": 19020.53005 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.253, "high": 1.265, "low": 1.252, "close": 1.264, "volume": 61814.47, "close_time": 1765526399999, "quote_volume": 77861.43386, "trades": 651, "taker_buy_base": 25291.58, "taker_buy_quote": 31858.13844 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.264, "high": 1.265, "low": 1.249, "close": 1.25, "volume": 52518.55, "close_time": 1765529999999, "quote_volume": 65920.77776, "trades": 610, "taker_buy_base": 22911.98, "taker_buy_quote": 28791.19795 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.25, "high": 1.254, "low": 1.239, "close": 1.247, "volume": 61217.8, "close_time": 1765533599999, "quote_volume": 76366.80531, "trades": 745, "taker_buy_base": 26396.15, "taker_buy_quote": 32967.08025 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.246, "high": 1.254, "low": 1.246, "close": 1.253, "volume": 13401.52, "close_time": 1765537199999, "quote_volume": 16780.18629, "trades": 321, "taker_buy_base": 5756.93, "taker_buy_quote": 7207.98462 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.253, "high": 1.254, "low": 1.242, "close": 1.246, "volume": 25423.34, "close_time": 1765540799999, "quote_volume": 31694.07332, "trades": 539, "taker_buy_base": 12150.49, "taker_buy_quote": 15139.98842 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.244, "high": 1.25, "low": 1.241, "close": 1.25, "volume": 13786.52, "close_time": 1765544399999, "quote_volume": 17181.88804, "trades": 304, "taker_buy_base": 7083.96, "taker_buy_quote": 8833.19402 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.248, "high": 1.267, "low": 1.248, "close": 1.256, "volume": 123267.89, "close_time": 1765547999999, "quote_volume": 155222.16037, "trades": 1222, "taker_buy_base": 70194.85, "taker_buy_quote": 88392.93836 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.256, "high": 1.259, "low": 1.243, "close": 1.251, "volume": 131985.8, "close_time": 1765551599999, "quote_volume": 165067.96163, "trades": 1669, "taker_buy_base": 47566.08, "taker_buy_quote": 59493.27043 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.25, "high": 1.25, "low": 1.18, "close": 1.185, "volume": 227192.47, "close_time": 1765555199999, "quote_volume": 275995.09666, "trades": 3533, "taker_buy_base": 85516.49, "taker_buy_quote": 103869.95321 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.184, "high": 1.185, "low": 1.158, "close": 1.17, "volume": 135150.07, "close_time": 1765558799999, "quote_volume": 158455.95715, "trades": 2398, "taker_buy_base": 84413.99, "taker_buy_quote": 99018.9559 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.171, "high": 1.179, "low": 1.168, "close": 1.172, "volume": 27372.68, "close_time": 1765562399999, "quote_volume": 32098.18947, "trades": 557, "taker_buy_base": 14012.42, "taker_buy_quote": 16427.28836 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.172, "high": 1.184, "low": 1.171, "close": 1.178, "volume": 31754.72, "close_time": 1765565999999, "quote_volume": 37444.03765, "trades": 451, "taker_buy_base": 19986.89, "taker_buy_quote": 23565.51259 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.179, "high": 1.18, "low": 1.173, "close": 1.175, "volume": 28782.68, "close_time": 1765569599999, "quote_volume": 33840.44908, "trades": 448, "taker_buy_base": 14004.32, "taker_buy_quote": 16464.3012 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.175, "high": 1.184, "low": 1.175, "close": 1.182, "volume": 18689.82, "close_time": 1765573199999, "quote_volume": 22044.72991, "trades": 411, "taker_buy_base": 11192.0, "taker_buy_quote": 13200.87323 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.182, "high": 1.187, "low": 1.176, "close": 1.176, "volume": 31399.38, "close_time": 1765576799999, "quote_volume": 37182.28086, "trades": 459, "taker_buy_base": 17525.15, "taker_buy_quote": 20766.63196 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.176, "high": 1.189, "low": 1.176, "close": 1.188, "volume": 38970.18, "close_time": 1765580399999, "quote_volume": 46025.78048, "trades": 485, "taker_buy_base": 26558.85, "taker_buy_quote": 31368.54593 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.189, "high": 1.189, "low": 1.175, "close": 1.177, "volume": 36992.09, "close_time": 1765583999999, "quote_volume": 43712.6479, "trades": 579, "taker_buy_base": 18146.36, "taker_buy_quote": 21420.97988 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.177, "high": 1.182, "low": 1.172, "close": 1.172, "volume": 51809.7, "close_time": 1765587599999, "quote_volume": 60970.15271, "trades": 696, "taker_buy_base": 26720.85, "taker_buy_quote": 31461.35554 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.172, "high": 1.173, "low": 1.16, "close": 1.162, "volume": 38024.69, "close_time": 1765591199999, "quote_volume": 44377.14409, "trades": 631, "taker_buy_base": 17286.43, "taker_buy_quote": 20178.22656 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.16, "high": 1.162, "low": 1.146, "close": 1.154, "volume": 103788.6, "close_time": 1765594799999, "quote_volume": 119767.9603, "trades": 1054, "taker_buy_base": 62424.12, "taker_buy_quote": 72018.10612 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.153, "high": 1.153, "low": 1.144, "close": 1.145, "volume": 53341.38, "close_time": 1765598399999, "quote_volume": 61257.97489, "trades": 707, "taker_buy_base": 29825.56, "taker_buy_quote": 34257.59385 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.145, "high": 1.147, "low": 1.137, "close": 1.139, "volume": 59027.46, "close_time": 1765601999999, "quote_volume": 67402.40438, "trades": 800, "taker_buy_base": 33110.63, "taker_buy_quote": 37826.20118 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.139, "high": 1.142, "low": 1.135, "close": 1.137, "volume": 55661.29, "close_time": 1765605599999, "quote_volume": 63338.36255, "trades": 650, "taker_buy_base": 20978.72, "taker_buy_quote": 23889.10743 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.138, "high": 1.15, "low": 1.137, "close": 1.149, "volume": 60743.37, "close_time": 1765609199999, "quote_volume": 69457.14427, "trades": 682, "taker_buy_base": 35096.74, "taker_buy_quote": 40179.41733 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.15, "high": 1.152, "low": 1.143, "close": 1.148, "volume": 40070.79, "close_time": 1765612799999, "quote_volume": 46005.7861, "trades": 503, "taker_buy_base": 20005.21, "taker_buy_quote": 22991.91683 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.148, "high": 1.16, "low": 1.146, "close": 1.157, "volume": 65705.46, "close_time": 1765616399999, "quote_volume": 75868.32523, "trades": 683, "taker_buy_base": 45564.71, "taker_buy_quote": 52608.52029 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.157, "high": 1.16, "low": 1.154, "close": 1.159, "volume": 39949.5, "close_time": 1765619999999, "quote_volume": 46207.21937, "trades": 589, "taker_buy_base": 22343.06, "taker_buy_quote": 25848.64451 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.158, "high": 1.158, "low": 1.149, "close": 1.149, "volume": 45676.96, "close_time": 1765623599999, "quote_volume": 52740.68026, "trades": 800, "taker_buy_base": 23451.58, "taker_buy_quote": 27094.29729 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.149, "high": 1.15, "low": 1.14, "close": 1.145, "volume": 54034.56, "close_time": 1765627199999, "quote_volume": 61856.12204, "trades": 855, "taker_buy_base": 31165.74, "taker_buy_quote": 35665.40356 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.144, "high": 1.145, "low": 1.127, "close": 1.129, "volume": 58608.43, "close_time": 1765630799999, "quote_volume": 66484.17622, "trades": 808, "taker_buy_base": 30615.96, "taker_buy_quote": 34732.45835 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.129, "high": 1.135, "low": 1.125, "close": 1.13, "volume": 64349.5, "close_time": 1765634399999, "quote_volume": 72691.00444, "trades": 680, "taker_buy_base": 35194.17, "taker_buy_quote": 39771.26787 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.13, "high": 1.131, "low": 1.122, "close": 1.124, "volume": 63967.38, "close_time": 1765637999999, "quote_volume": 72001.35847, "trades": 889, "taker_buy_base": 38287.75, "taker_buy_quote": 43101.86861 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.124, "high": 1.137, "low": 1.124, "close": 1.13, "volume": 59657.34, "close_time": 1765641599999, "quote_volume": 67466.61535, "trades": 737, "taker_buy_base": 30783.57, "taker_buy_quote": 34823.53442 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.128, "high": 1.133, "low": 1.121, "close": 1.133, "volume": 57368.63, "close_time": 1765645199999, "quote_volume": 64693.13108, "trades": 637, "taker_buy_base": 24750.8, "taker_buy_quote": 27909.60405 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.133, "high": 1.15, "low": 1.132, "close": 1.146, "volume": 112572.08, "close_time": 1765648799999, "quote_volume": 128364.18967, "trades": 1028, "taker_buy_base": 80275.35, "taker_buy_quote": 91506.8733 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.145, "high": 1.147, "low": 1.14, "close": 1.144, "volume": 68892.17, "close_time": 1765652399999, "quote_volume": 78798.38544, "trades": 860, "taker_buy_base": 31668.27, "taker_buy_quote": 36220.8888 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.145, "high": 1.15, "low": 1.14, "close": 1.143, "volume": 53758.25, "close_time": 1765655999999, "quote_volume": 61489.58406, "trades": 632, "taker_buy_base": 25671.12, "taker_buy_quote": 29363.31815 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.143, "high": 1.147, "low": 1.143, "close": 1.145, "volume": 38255.01, "close_time": 1765659599999, "quote_volume": 43775.04958, "trades": 626, "taker_buy_base": 17333.2, "taker_buy_quote": 19837.45682 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.145, "high": 1.149, "low": 1.14, "close": 1.144, "volume": 50827.08, "close_time": 1765663199999, "quote_volume": 58172.62202, "trades": 744, "taker_buy_base": 22475.27, "taker_buy_quote": 25725.81628 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.145, "high": 1.146, "low": 1.138, "close": 1.142, "volume": 39405.13, "close_time": 1765666799999, "quote_volume": 44999.74349, "trades": 583, "taker_buy_base": 26740.67, "taker_buy_quote": 30546.29156 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.141, "high": 1.144, "low": 1.139, "close": 1.14, "volume": 35946.15, "close_time": 1765670399999, "quote_volume": 41027.8044, "trades": 667, "taker_buy_base": 15106.72, "taker_buy_quote": 17246.01851 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.14, "high": 1.15, "low": 1.137, "close": 1.147, "volume": 49948.55, "close_time": 1765673999999, "quote_volume": 57079.27589, "trades": 582, "taker_buy_base": 29760.21, "taker_buy_quote": 34016.50503 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.147, "high": 1.149, "low": 1.143, "close": 1.145, "volume": 41950.25, "close_time": 1765677599999, "quote_volume": 48069.6524, "trades": 716, "taker_buy_base": 14250.62, "taker_buy_quote": 16326.08073 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.145, "high": 1.156, "low": 1.144, "close": 1.146, "volume": 43072.33, "close_time": 1765681199999, "quote_volume": 49496.03778, "trades": 591, "taker_buy_base": 23127.84, "taker_buy_quote": 26578.70566 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.146, "high": 1.152, "low": 1.143, "close": 1.144, "volume": 63120.64, "close_time": 1765684799999, "quote_volume": 72387.96922, "trades": 721, "taker_buy_base": 39214.47, "taker_buy_quote": 44972.87723 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.144, "high": 1.147, "low": 1.139, "close": 1.14, "volume": 40508.76, "close_time": 1765688399999, "quote_volume": 46298.18049, "trades": 723, "taker_buy_base": 18531.77, "taker_buy_quote": 21192.81705 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.14, "high": 1.145, "low": 1.137, "close": 1.145, "volume": 58212.79, "close_time": 1765691999999, "quote_volume": 66412.26468, "trades": 660, "taker_buy_base": 29875.4, "taker_buy_quote": 34088.87384 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.145, "high": 1.145, "low": 1.131, "close": 1.136, "volume": 94492.87, "close_time": 1765695599999, "quote_volume": 107448.97319, "trades": 896, "taker_buy_base": 43623.55, "taker_buy_quote": 49605.25244 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.136, "high": 1.138, "low": 1.128, "close": 1.129, "volume": 51553.58, "close_time": 1765699199999, "quote_volume": 58330.11244, "trades": 618, "taker_buy_base": 24079.23, "taker_buy_quote": 27245.95015 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.129, "high": 1.131, "low": 1.126, "close": 1.127, "volume": 39093.05, "close_time": 1765702799999, "quote_volume": 44139.71342, "trades": 594, "taker_buy_base": 22331.59, "taker_buy_quote": 25220.41828 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.126, "high": 1.132, "low": 1.124, "close": 1.127, "volume": 50182.06, "close_time": 1765706399999, "quote_volume": 56526.21551, "trades": 781, "taker_buy_base": 24227.41, "taker_buy_quote": 27296.57122 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.126, "high": 1.126, "low": 1.114, "close": 1.115, "volume": 87054.29, "close_time": 1765709999999, "quote_volume": 97459.44603, "trades": 888, "taker_buy_base": 43267.31, "taker_buy_quote": 48429.38255 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.115, "high": 1.115, "low": 1.1, "close": 1.103, "volume": 56718.11, "close_time": 1765713599999, "quote_volume": 62806.91944, "trades": 665, "taker_buy_base": 35298.06, "taker_buy_quote": 39090.8191 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.102, "high": 1.11, "low": 1.096, "close": 1.106, "volume": 75735.07, "close_time": 1765717199999, "quote_volume": 83498.24252, "trades": 897, "taker_buy_base": 45646.05, "taker_buy_quote": 50344.43212 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.106, "high": 1.113, "low": 1.104, "close": 1.111, "volume": 40183.05, "close_time": 1765720799999, "quote_volume": 44531.41315, "trades": 447, "taker_buy_base": 28394.96, "taker_buy_quote": 31477.15228 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.112, "high": 1.113, "low": 1.103, "close": 1.108, "volume": 29529.92, "close_time": 1765724399999, "quote_volume": 32697.83199, "trades": 404, "taker_buy_base": 14185.17, "taker_buy_quote": 15711.29241 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.108, "high": 1.108, "low": 1.102, "close": 1.105, "volume": 107686.46, "close_time": 1765727999999, "quote_volume": 118947.88986, "trades": 1531, "taker_buy_base": 62177.26, "taker_buy_quote": 68674.41545 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.104, "high": 1.109, "low": 1.102, "close": 1.105, "volume": 105290.86, "close_time": 1765731599999, "quote_volume": 116340.44193, "trades": 1441, "taker_buy_base": 63454.31, "taker_buy_quote": 70116.89611 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.104, "high": 1.114, "low": 1.099, "close": 1.11, "volume": 93165.07, "close_time": 1765735199999, "quote_volume": 103217.01752, "trades": 673, "taker_buy_base": 66554.29, "taker_buy_quote": 73779.09609 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.109, "high": 1.125, "low": 1.102, "close": 1.125, "volume": 87149.48, "close_time": 1765738799999, "quote_volume": 96880.0303, "trades": 818, "taker_buy_base": 58977.1, "taker_buy_quote": 65575.13892 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.124, "high": 1.131, "low": 1.119, "close": 1.125, "volume": 71213.61, "close_time": 1765742399999, "quote_volume": 80134.08406, "trades": 932, "taker_buy_base": 40651.33, "taker_buy_quote": 45739.01191 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.124, "high": 1.127, "low": 1.117, "close": 1.124, "volume": 82143.6, "close_time": 1765745999999, "quote_volume": 92270.17966, "trades": 1177, "taker_buy_base": 45440.57, "taker_buy_quote": 51032.23696 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.123, "high": 1.126, "low": 1.117, "close": 1.12, "volume": 64077.4, "close_time": 1765749599999, "quote_volume": 71860.59622, "trades": 859, "taker_buy_base": 38375.19, "taker_buy_quote": 43033.31155 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.12, "high": 1.124, "low": 1.109, "close": 1.117, "volume": 50649.74, "close_time": 1765753199999, "quote_volume": 56531.01068, "trades": 581, "taker_buy_base": 26707.39, "taker_buy_quote": 29810.81421 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.117, "high": 1.119, "low": 1.103, "close": 1.114, "volume": 71448.11, "close_time": 1765756799999, "quote_volume": 79533.38847, "trades": 928, "taker_buy_base": 37415.91, "taker_buy_quote": 41643.28124 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.114, "high": 1.121, "low": 1.111, "close": 1.116, "volume": 58544.17, "close_time": 1765760399999, "quote_volume": 65307.82486, "trades": 817, "taker_buy_base": 31860.74, "taker_buy_quote": 35554.50253 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.115, "high": 1.128, "low": 1.112, "close": 1.124, "volume": 61929.16, "close_time": 1765763999999, "quote_volume": 69346.65427, "trades": 911, "taker_buy_base": 35423.75, "taker_buy_quote": 39694.87126 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.125, "high": 1.136, "low": 1.122, "close": 1.124, "volume": 59960.17, "close_time": 1765767599999, "quote_volume": 67651.53567, "trades": 882, "taker_buy_base": 30782.41, "taker_buy_quote": 34740.08809 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.124, "high": 1.127, "low": 1.119, "close": 1.119, "volume": 45452.64, "close_time": 1765771199999, "quote_volume": 51047.24165, "trades": 713, "taker_buy_base": 22681.34, "taker_buy_quote": 25487.19643 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.119, "high": 1.123, "low": 1.116, "close": 1.122, "volume": 41536.29, "close_time": 1765774799999, "quote_volume": 46509.21969, "trades": 747, "taker_buy_base": 17921.97, "taker_buy_quote": 20072.95593 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.122, "high": 1.122, "low": 1.116, "close": 1.119, "volume": 38779.66, "close_time": 1765778399999, "quote_volume": 43396.05243, "trades": 696, "taker_buy_base": 16481.4, "taker_buy_quote": 18444.15281 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.118, "high": 1.122, "low": 1.112, "close": 1.119, "volume": 56496.65, "close_time": 1765781999999, "quote_volume": 63057.08999, "trades": 735, "taker_buy_base": 32157.56, "taker_buy_quote": 35907.12938 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.12, "high": 1.121, "low": 1.107, "close": 1.108, "volume": 40757.47, "close_time": 1765785599999, "quote_volume": 45338.61511, "trades": 584, "taker_buy_base": 21973.31, "taker_buy_quote": 24451.1899 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.109, "high": 1.117, "low": 1.107, "close": 1.113, "volume": 85680.27, "close_time": 1765789199999, "quote_volume": 95385.44775, "trades": 648, "taker_buy_base": 59831.73, "taker_buy_quote": 66617.29829 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.114, "high": 1.12, "low": 1.111, "close": 1.119, "volume": 72818.82, "close_time": 1765792799999, "quote_volume": 81147.06949, "trades": 488, "taker_buy_base": 19479.44, "taker_buy_quote": 21726.15317 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.119, "high": 1.132, "low": 1.115, "close": 1.121, "volume": 154705.71, "close_time": 1765796399999, "quote_volume": 173305.81015, "trades": 1055, "taker_buy_base": 58800.92, "taker_buy_quote": 65933.93729 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.121, "high": 1.121, "low": 1.114, "close": 1.116, "volume": 76931.36, "close_time": 1765799999999, "quote_volume": 85934.0808, "trades": 744, "taker_buy_base": 15382.69, "taker_buy_quote": 17177.88556 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.116, "high": 1.13, "low": 1.116, "close": 1.13, "volume": 70074.34, "close_time": 1765803599999, "quote_volume": 78635.7202, "trades": 558, "taker_buy_base": 37217.16, "taker_buy_quote": 41783.171 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.129, "high": 1.13, "low": 1.113, "close": 1.12, "volume": 84466.36, "close_time": 1765807199999, "quote_volume": 94546.63536, "trades": 634, "taker_buy_base": 29106.24, "taker_buy_quote": 32545.76677 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.119, "high": 1.144, "low": 1.112, "close": 1.134, "volume": 384121.76, "close_time": 1765810799999, "quote_volume": 433717.88452, "trades": 3261, "taker_buy_base": 164821.27, "taker_buy_quote": 185640.85028 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.134, "high": 1.208, "low": 1.096, "close": 1.149, "volume": 1090351.28, "close_time": 1765814399999, "quote_volume": 1232285.49227, "trades": 13547, "taker_buy_base": 582427.52, "taker_buy_quote": 658126.00842 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.15, "high": 1.289, "low": 1.136, "close": 1.165, "volume": 1488139.01, "close_time": 1765817999999, "quote_volume": 1766800.33156, "trades": 29432, "taker_buy_base": 708625.86, "taker_buy_quote": 841449.62046 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.164, "high": 1.223, "low": 1.151, "close": 1.19, "volume": 1103215.14, "close_time": 1765821599999, "quote_volume": 1318949.98107, "trades": 16374, "taker_buy_base": 545109.39, "taker_buy_quote": 651638.08154 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.189, "high": 1.192, "low": 1.152, "close": 1.167, "volume": 479955.52, "close_time": 1765825199999, "quote_volume": 560463.81992, "trades": 7787, "taker_buy_base": 262655.29, "taker_buy_quote": 306813.61883 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.168, "high": 1.173, "low": 1.149, "close": 1.15, "volume": 180389.54, "close_time": 1765828799999, "quote_volume": 208668.18698, "trades": 2780, "taker_buy_base": 92623.37, "taker_buy_quote": 107149.8504 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.15, "high": 1.152, "low": 1.112, "close": 1.116, "volume": 322425.37, "close_time": 1765832399999, "quote_volume": 363607.21482, "trades": 4192, "taker_buy_base": 197231.56, "taker_buy_quote": 222396.62831 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.116, "high": 1.125, "low": 1.109, "close": 1.12, "volume": 85537.34, "close_time": 1765835999999, "quote_volume": 95516.3833, "trades": 1283, "taker_buy_base": 63971.17, "taker_buy_quote": 71432.42808 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.12, "high": 1.125, "low": 1.109, "close": 1.124, "volume": 145814.63, "close_time": 1765839599999, "quote_volume": 162844.57319, "trades": 1909, "taker_buy_base": 92388.97, "taker_buy_quote": 103173.66713 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.125, "high": 1.147, "low": 1.125, "close": 1.14, "volume": 123632.01, "close_time": 1765843199999, "quote_volume": 140428.57567, "trades": 1244, "taker_buy_base": 76210.64, "taker_buy_quote": 86514.37143 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.14, "high": 1.143, "low": 1.126, "close": 1.13, "volume": 140357.03, "close_time": 1765846799999, "quote_volume": 159205.77404, "trades": 1958, "taker_buy_base": 89173.63, "taker_buy_quote": 101082.91823 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.129, "high": 1.141, "low": 1.105, "close": 1.112, "volume": 187208.53, "close_time": 1765850399999, "quote_volume": 209653.07416, "trades": 1796, "taker_buy_base": 86353.42, "taker_buy_quote": 96714.39041 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.111, "high": 1.119, "low": 1.105, "close": 1.106, "volume": 49941.01, "close_time": 1765853999999, "quote_volume": 55466.66423, "trades": 673, "taker_buy_base": 29241.93, "taker_buy_quote": 32478.69569 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.106, "high": 1.108, "low": 1.097, "close": 1.102, "volume": 100292.3, "close_time": 1765857599999, "quote_volume": 110463.99872, "trades": 1068, "taker_buy_base": 60755.5, "taker_buy_quote": 66939.98714 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.102, "high": 1.103, "low": 1.084, "close": 1.098, "volume": 114395.32, "close_time": 1765861199999, "quote_volume": 124924.07193, "trades": 1398, "taker_buy_base": 63627.19, "taker_buy_quote": 69517.24862 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.097, "high": 1.107, "low": 1.092, "close": 1.092, "volume": 95099.94, "close_time": 1765864799999, "quote_volume": 104579.21885, "trades": 1259, "taker_buy_base": 52200.09, "taker_buy_quote": 57378.51232 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.092, "high": 1.103, "low": 1.092, "close": 1.099, "volume": 122001.56, "close_time": 1765868399999, "quote_volume": 134106.22675, "trades": 873, "taker_buy_base": 81354.65, "taker_buy_quote": 89443.92853 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.099, "high": 1.105, "low": 1.092, "close": 1.092, "volume": 97592.69, "close_time": 1765871999999, "quote_volume": 107320.18286, "trades": 1809, "taker_buy_base": 59108.6, "taker_buy_quote": 65049.76804 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.093, "high": 1.115, "low": 1.093, "close": 1.096, "volume": 190997.44, "close_time": 1765875599999, "quote_volume": 210953.25625, "trades": 2678, "taker_buy_base": 130025.75, "taker_buy_quote": 143658.97564 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.097, "high": 1.099, "low": 1.091, "close": 1.091, "volume": 115242.62, "close_time": 1765879199999, "quote_volume": 126242.381, "trades": 915, "taker_buy_base": 88756.61, "taker_buy_quote": 97254.68669 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.091, "high": 1.107, "low": 1.089, "close": 1.1, "volume": 96784.97, "close_time": 1765882799999, "quote_volume": 105810.83993, "trades": 1112, "taker_buy_base": 44894.26, "taker_buy_quote": 49143.23499 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.101, "high": 1.103, "low": 1.096, "close": 1.1, "volume": 81602.53, "close_time": 1765886399999, "quote_volume": 89716.65837, "trades": 949, "taker_buy_base": 45464.73, "taker_buy_quote": 49974.03781 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.1, "high": 1.1, "low": 1.091, "close": 1.095, "volume": 62392.2, "close_time": 1765889999999, "quote_volume": 68330.47309, "trades": 751, "taker_buy_base": 35170.71, "taker_buy_quote": 38485.41345 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.094, "high": 1.107, "low": 1.086, "close": 1.087, "volume": 148509.03, "close_time": 1765893599999, "quote_volume": 162831.84802, "trades": 2560, "taker_buy_base": 92878.01, "taker_buy_quote": 101849.83908 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.089, "high": 1.11, "low": 1.081, "close": 1.103, "volume": 99832.19, "close_time": 1765897199999, "quote_volume": 109427.75727, "trades": 2364, "taker_buy_base": 57119.12, "taker_buy_quote": 62653.11051 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.105, "high": 1.116, "low": 1.095, "close": 1.111, "volume": 87257.51, "close_time": 1765900799999, "quote_volume": 96492.00864, "trades": 1462, "taker_buy_base": 50653.95, "taker_buy_quote": 56049.61309 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.111, "high": 1.113, "low": 1.098, "close": 1.101, "volume": 56288.07, "close_time": 1765904399999, "quote_volume": 62150.79194, "trades": 846, "taker_buy_base": 27849.31, "taker_buy_quote": 30754.99432 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.102, "high": 1.112, "low": 1.096, "close": 1.111, "volume": 157368.89, "close_time": 1765907999999, "quote_volume": 174140.65472, "trades": 1887, "taker_buy_base": 99018.17, "taker_buy_quote": 109539.58799 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.111, "high": 1.13, "low": 1.109, "close": 1.127, "volume": 87926.52, "close_time": 1765911599999, "quote_volume": 98476.4602, "trades": 1178, "taker_buy_base": 47314.52, "taker_buy_quote": 53027.68929 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.126, "high": 1.163, "low": 1.12, "close": 1.147, "volume": 180273.59, "close_time": 1765915199999, "quote_volume": 206573.94315, "trades": 2431, "taker_buy_base": 87066.31, "taker_buy_quote": 99635.27402 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.147, "high": 1.175, "low": 1.146, "close": 1.171, "volume": 126293.35, "close_time": 1765918799999, "quote_volume": 147069.36243, "trades": 1721, "taker_buy_base": 70848.92, "taker_buy_quote": 82488.56575 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.171, "high": 1.174, "low": 1.16, "close": 1.163, "volume": 95326.91, "close_time": 1765922399999, "quote_volume": 111068.03859, "trades": 1106, "taker_buy_base": 47926.49, "taker_buy_quote": 55831.67227 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.162, "high": 1.178, "low": 1.162, "close": 1.174, "volume": 67512.07, "close_time": 1765925999999, "quote_volume": 79064.33623, "trades": 745, "taker_buy_base": 32105.43, "taker_buy_quote": 37586.99503 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.172, "high": 1.181, "low": 1.169, "close": 1.177, "volume": 94196.35, "close_time": 1765929599999, "quote_volume": 110546.78259, "trades": 996, "taker_buy_base": 57528.82, "taker_buy_quote": 67503.25061 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.176, "high": 1.188, "low": 1.175, "close": 1.183, "volume": 111851.6, "close_time": 1765933199999, "quote_volume": 132216.15955, "trades": 1683, "taker_buy_base": 65527.42, "taker_buy_quote": 77448.0606 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.183, "high": 1.194, "low": 1.179, "close": 1.18, "volume": 102303.32, "close_time": 1765936799999, "quote_volume": 121273.95034, "trades": 1498, "taker_buy_base": 55177.6, "taker_buy_quote": 65410.73533 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.18, "high": 1.195, "low": 1.18, "close": 1.191, "volume": 92604.32, "close_time": 1765940399999, "quote_volume": 110052.32094, "trades": 909, "taker_buy_base": 55234.53, "taker_buy_quote": 65649.31622 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.191, "high": 1.2, "low": 1.183, "close": 1.184, "volume": 112594.16, "close_time": 1765943999999, "quote_volume": 134294.53271, "trades": 1012, "taker_buy_base": 58192.56, "taker_buy_quote": 69389.59842 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.185, "high": 1.19, "low": 1.168, "close": 1.175, "volume": 71816.78, "close_time": 1765947599999, "quote_volume": 84678.78845, "trades": 861, "taker_buy_base": 42347.62, "taker_buy_quote": 49921.63287 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.175, "high": 1.178, "low": 1.165, "close": 1.171, "volume": 78131.87, "close_time": 1765951199999, "quote_volume": 91607.96277, "trades": 836, "taker_buy_base": 34799.79, "taker_buy_quote": 40797.85575 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.171, "high": 1.192, "low": 1.171, "close": 1.181, "volume": 190980.83, "close_time": 1765954799999, "quote_volume": 226308.65077, "trades": 1914, "taker_buy_base": 90244.78, "taker_buy_quote": 106907.47123 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.181, "high": 1.185, "low": 1.174, "close": 1.184, "volume": 58062.13, "close_time": 1765958399999, "quote_volume": 68470.49766, "trades": 770, "taker_buy_base": 42230.02, "taker_buy_quote": 49802.77779 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.184, "high": 1.184, "low": 1.172, "close": 1.175, "volume": 40381.31, "close_time": 1765961999999, "quote_volume": 47496.62091, "trades": 517, "taker_buy_base": 23016.3, "taker_buy_quote": 27056.27453 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.175, "high": 1.179, "low": 1.168, "close": 1.176, "volume": 45525.51, "close_time": 1765965599999, "quote_volume": 53416.45538, "trades": 591, "taker_buy_base": 26206.85, "taker_buy_quote": 30768.07032 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.176, "high": 1.177, "low": 1.169, "close": 1.172, "volume": 62801.95, "close_time": 1765969199999, "quote_volume": 73670.29021, "trades": 509, "taker_buy_base": 37758.02, "taker_buy_quote": 44275.00396 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.172, "high": 1.194, "low": 1.171, "close": 1.19, "volume": 195833.38, "close_time": 1765972799999, "quote_volume": 232030.23537, "trades": 1875, "taker_buy_base": 110482.39, "taker_buy_quote": 130857.02268 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.189, "high": 1.209, "low": 1.188, "close": 1.202, "volume": 217073.1, "close_time": 1765976399999, "quote_volume": 260395.98066, "trades": 2899, "taker_buy_base": 122387.68, "taker_buy_quote": 146877.57096 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.203, "high": 1.205, "low": 1.187, "close": 1.199, "volume": 109724.59, "close_time": 1765979999999, "quote_volume": 131088.66908, "trades": 1537, "taker_buy_base": 55936.54, "taker_buy_quote": 66844.40317 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.198, "high": 1.206, "low": 1.177, "close": 1.203, "volume": 151314.21, "close_time": 1765983599999, "quote_volume": 180265.39203, "trades": 2286, "taker_buy_base": 94126.32, "taker_buy_quote": 112221.04486 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.203, "high": 1.227, "low": 1.196, "close": 1.208, "volume": 262596.8, "close_time": 1765987199999, "quote_volume": 318486.82464, "trades": 5216, "taker_buy_base": 147380.51, "taker_buy_quote": 178807.81451 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.208, "high": 1.215, "low": 1.174, "close": 1.191, "volume": 224696.2, "close_time": 1765990799999, "quote_volume": 267286.43462, "trades": 4221, "taker_buy_base": 106880.63, "taker_buy_quote": 127134.17709 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.19, "high": 1.194, "low": 1.172, "close": 1.173, "volume": 118493.16, "close_time": 1765994399999, "quote_volume": 140091.72638, "trades": 2113, "taker_buy_base": 71428.11, "taker_buy_quote": 84481.38356 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.174, "high": 1.185, "low": 1.167, "close": 1.17, "volume": 171410.06, "close_time": 1765997999999, "quote_volume": 201644.01692, "trades": 1894, "taker_buy_base": 61987.82, "taker_buy_quote": 72902.50928 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.171, "high": 1.183, "low": 1.162, "close": 1.177, "volume": 127082.95, "close_time": 1766001599999, "quote_volume": 148881.57075, "trades": 1747, "taker_buy_base": 56061.33, "taker_buy_quote": 65753.49954 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.177, "high": 1.179, "low": 1.166, "close": 1.168, "volume": 58615.54, "close_time": 1766005199999, "quote_volume": 68742.40161, "trades": 614, "taker_buy_base": 38695.48, "taker_buy_quote": 45390.10767 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.169, "high": 1.17, "low": 1.157, "close": 1.167, "volume": 85267.74, "close_time": 1766008799999, "quote_volume": 99257.48427, "trades": 819, "taker_buy_base": 29595.21, "taker_buy_quote": 34474.09339 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.167, "high": 1.18, "low": 1.166, "close": 1.178, "volume": 117855.31, "close_time": 1766012399999, "quote_volume": 138030.22438, "trades": 1291, "taker_buy_base": 69274.0, "taker_buy_quote": 81153.53897 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.178, "high": 1.178, "low": 1.167, "close": 1.171, "volume": 68316.46, "close_time": 1766015999999, "quote_volume": 80113.63575, "trades": 733, "taker_buy_base": 31613.9, "taker_buy_quote": 37059.73669 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.171, "high": 1.176, "low": 1.165, "close": 1.175, "volume": 53899.73, "close_time": 1766019599999, "quote_volume": 63081.34565, "trades": 695, "taker_buy_base": 26904.56, "taker_buy_quote": 31481.75753 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.176, "high": 1.176, "low": 1.162, "close": 1.166, "volume": 50587.09, "close_time": 1766023199999, "quote_volume": 59097.87171, "trades": 690, "taker_buy_base": 29142.63, "taker_buy_quote": 34046.95252 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.167, "high": 1.183, "low": 1.164, "close": 1.172, "volume": 68616.04, "close_time": 1766026799999, "quote_volume": 80706.05924, "trades": 780, "taker_buy_base": 32947.67, "taker_buy_quote": 38687.12951 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.172, "high": 1.175, "low": 1.157, "close": 1.167, "volume": 53662.69, "close_time": 1766030399999, "quote_volume": 62560.47103, "trades": 707, "taker_buy_base": 34287.59, "taker_buy_quote": 39956.89411 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.167, "high": 1.181, "low": 1.167, "close": 1.18, "volume": 27419.81, "close_time": 1766033999999, "quote_volume": 32223.46341, "trades": 456, "taker_buy_base": 11378.97, "taker_buy_quote": 13370.31952 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.18, "high": 1.181, "low": 1.144, "close": 1.144, "volume": 138858.46, "close_time": 1766037599999, "quote_volume": 161237.13211, "trades": 1223, "taker_buy_base": 42113.65, "taker_buy_quote": 48845.92009 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.144, "high": 1.152, "low": 1.142, "close": 1.152, "volume": 58263.86, "close_time": 1766041199999, "quote_volume": 66774.83418, "trades": 873, "taker_buy_base": 26904.98, "taker_buy_quote": 30841.93461 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.153, "high": 1.155, "low": 1.146, "close": 1.154, "volume": 37476.67, "close_time": 1766044799999, "quote_volume": 43157.59314, "trades": 587, "taker_buy_base": 17796.4, "taker_buy_quote": 20498.86519 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.154, "high": 1.162, "low": 1.148, "close": 1.157, "volume": 58296.27, "close_time": 1766048399999, "quote_volume": 67297.83269, "trades": 878, "taker_buy_base": 30877.8, "taker_buy_quote": 35648.54015 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.157, "high": 1.158, "low": 1.15, "close": 1.152, "volume": 39958.68, "close_time": 1766051999999, "quote_volume": 46085.0977, "trades": 586, "taker_buy_base": 19979.11, "taker_buy_quote": 23038.71932 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.151, "high": 1.161, "low": 1.15, "close": 1.156, "volume": 46174.83, "close_time": 1766055599999, "quote_volume": 53287.0644, "trades": 533, "taker_buy_base": 25634.5, "taker_buy_quote": 29572.60731 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.156, "high": 1.165, "low": 1.156, "close": 1.162, "volume": 43442.53, "close_time": 1766059199999, "quote_volume": 50435.47658, "trades": 576, "taker_buy_base": 20563.69, "taker_buy_quote": 23872.04218 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.163, "high": 1.165, "low": 1.155, "close": 1.159, "volume": 56861.73, "close_time": 1766062799999, "quote_volume": 65971.4583, "trades": 876, "taker_buy_base": 26044.39, "taker_buy_quote": 30217.0562 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.16, "high": 1.192, "low": 1.16, "close": 1.191, "volume": 145980.84, "close_time": 1766066399999, "quote_volume": 171871.71486, "trades": 2468, "taker_buy_base": 85190.88, "taker_buy_quote": 100313.4987 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.192, "high": 1.208, "low": 1.18, "close": 1.184, "volume": 145113.58, "close_time": 1766069999999, "quote_volume": 173038.7383, "trades": 2095, "taker_buy_base": 63172.7, "taker_buy_quote": 75332.93557 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.185, "high": 1.193, "low": 1.174, "close": 1.185, "volume": 90467.86, "close_time": 1766073599999, "quote_volume": 107194.32965, "trades": 1634, "taker_buy_base": 58214.5, "taker_buy_quote": 68997.68977 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.185, "high": 1.187, "low": 1.173, "close": 1.176, "volume": 65561.46, "close_time": 1766077199999, "quote_volume": 77221.87161, "trades": 897, "taker_buy_base": 26388.88, "taker_buy_quote": 31094.47972 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.178, "high": 1.178, "low": 1.131, "close": 1.147, "volume": 121025.81, "close_time": 1766080799999, "quote_volume": 139241.59285, "trades": 2378, "taker_buy_base": 59581.69, "taker_buy_quote": 68523.16591 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.147, "high": 1.154, "low": 1.129, "close": 1.132, "volume": 88313.56, "close_time": 1766084399999, "quote_volume": 100809.68284, "trades": 1259, "taker_buy_base": 39390.57, "taker_buy_quote": 45017.92638 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.132, "high": 1.141, "low": 1.106, "close": 1.108, "volume": 134357.2, "close_time": 1766087999999, "quote_volume": 151138.74722, "trades": 2032, "taker_buy_base": 67753.39, "taker_buy_quote": 76207.76111 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.109, "high": 1.125, "low": 1.108, "close": 1.109, "volume": 175445.65, "close_time": 1766091599999, "quote_volume": 195989.11906, "trades": 2538, "taker_buy_base": 82233.88, "taker_buy_quote": 91852.73315 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.11, "high": 1.135, "low": 1.11, "close": 1.135, "volume": 88711.45, "close_time": 1766095199999, "quote_volume": 99576.26824, "trades": 1301, "taker_buy_base": 49755.48, "taker_buy_quote": 55859.63773 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.136, "high": 1.148, "low": 1.136, "close": 1.141, "volume": 72419.07, "close_time": 1766098799999, "quote_volume": 82705.74629, "trades": 970, "taker_buy_base": 37920.79, "taker_buy_quote": 43284.84573 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.141, "high": 1.141, "low": 1.126, "close": 1.135, "volume": 64315.05, "close_time": 1766102399999, "quote_volume": 72873.53031, "trades": 683, "taker_buy_base": 31187.0, "taker_buy_quote": 35326.20515 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.136, "high": 1.138, "low": 1.123, "close": 1.135, "volume": 60572.71, "close_time": 1766105999999, "quote_volume": 68456.33773, "trades": 880, "taker_buy_base": 27880.74, "taker_buy_quote": 31516.55397 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.135, "high": 1.136, "low": 1.124, "close": 1.132, "volume": 97624.23, "close_time": 1766109599999, "quote_volume": 110241.97046, "trades": 1165, "taker_buy_base": 31589.48, "taker_buy_quote": 35672.09968 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.132, "high": 1.148, "low": 1.126, "close": 1.146, "volume": 136867.86, "close_time": 1766113199999, "quote_volume": 155918.11502, "trades": 1231, "taker_buy_base": 71090.12, "taker_buy_quote": 81067.86726 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.146, "high": 1.198, "low": 1.146, "close": 1.186, "volume": 242903.68, "close_time": 1766116799999, "quote_volume": 285292.96487, "trades": 3570, "taker_buy_base": 120809.9, "taker_buy_quote": 141776.9569 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.187, "high": 1.205, "low": 1.187, "close": 1.2, "volume": 143135.61, "close_time": 1766120399999, "quote_volume": 171525.31124, "trades": 2090, "taker_buy_base": 78809.99, "taker_buy_quote": 94407.65034 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.201, "high": 1.204, "low": 1.193, "close": 1.195, "volume": 62373.09, "close_time": 1766123999999, "quote_volume": 74784.59348, "trades": 875, "taker_buy_base": 26362.15, "taker_buy_quote": 31599.63266 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.196, "high": 1.212, "low": 1.194, "close": 1.211, "volume": 53624.73, "close_time": 1766127599999, "quote_volume": 64498.99572, "trades": 795, "taker_buy_base": 29126.95, "taker_buy_quote": 35102.31302 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.212, "high": 1.219, "low": 1.207, "close": 1.207, "volume": 69532.85, "close_time": 1766131199999, "quote_volume": 84468.08921, "trades": 1279, "taker_buy_base": 41574.85, "taker_buy_quote": 50505.98156 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.207, "high": 1.219, "low": 1.206, "close": 1.215, "volume": 91954.85, "close_time": 1766134799999, "quote_volume": 111439.73214, "trades": 1032, "taker_buy_base": 48728.32, "taker_buy_quote": 59069.64601 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.216, "high": 1.22, "low": 1.201, "close": 1.202, "volume": 50051.4, "close_time": 1766138399999, "quote_volume": 60532.6035, "trades": 795, "taker_buy_base": 19985.13, "taker_buy_quote": 24159.39533 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.203, "high": 1.205, "low": 1.199, "close": 1.203, "volume": 38664.74, "close_time": 1766141999999, "quote_volume": 46458.14753, "trades": 532, "taker_buy_base": 17739.17, "taker_buy_quote": 21323.26885 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.204, "high": 1.21, "low": 1.203, "close": 1.209, "volume": 76993.0, "close_time": 1766145599999, "quote_volume": 92881.70758, "trades": 813, "taker_buy_base": 31876.9, "taker_buy_quote": 38458.52597 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.209, "high": 1.211, "low": 1.204, "close": 1.209, "volume": 70777.51, "close_time": 1766149199999, "quote_volume": 85469.02649, "trades": 706, "taker_buy_base": 20883.27, "taker_buy_quote": 25229.69301 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.209, "high": 1.221, "low": 1.209, "close": 1.216, "volume": 46807.77, "close_time": 1766152799999, "quote_volume": 56856.90683, "trades": 724, "taker_buy_base": 23662.01, "taker_buy_quote": 28750.95955 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.216, "high": 1.229, "low": 1.211, "close": 1.223, "volume": 163286.63, "close_time": 1766156399999, "quote_volume": 199414.39561, "trades": 1488, "taker_buy_base": 82713.37, "taker_buy_quote": 100977.91936 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.222, "high": 1.232, "low": 1.204, "close": 1.205, "volume": 113962.4, "close_time": 1766159999999, "quote_volume": 138701.87784, "trades": 1652, "taker_buy_base": 54178.74, "taker_buy_quote": 66044.87914 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.204, "high": 1.226, "low": 1.203, "close": 1.211, "volume": 69934.63, "close_time": 1766163599999, "quote_volume": 84835.56353, "trades": 1030, "taker_buy_base": 34173.72, "taker_buy_quote": 41486.47417 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.211, "high": 1.221, "low": 1.208, "close": 1.208, "volume": 67866.56, "close_time": 1766167199999, "quote_volume": 82451.95125, "trades": 1123, "taker_buy_base": 30285.33, "taker_buy_quote": 36779.09909 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.208, "high": 1.215, "low": 1.201, "close": 1.213, "volume": 85652.34, "close_time": 1766170799999, "quote_volume": 103282.24401, "trades": 1127, "taker_buy_base": 34846.72, "taker_buy_quote": 42030.73534 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.213, "high": 1.224, "low": 1.213, "close": 1.222, "volume": 59964.33, "close_time": 1766174399999, "quote_volume": 73141.94321, "trades": 759, "taker_buy_base": 29753.53, "taker_buy_quote": 36304.3385 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.222, "high": 1.226, "low": 1.215, "close": 1.222, "volume": 63282.94, "close_time": 1766177999999, "quote_volume": 77199.72615, "trades": 808, "taker_buy_base": 28198.96, "taker_buy_quote": 34413.79002 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.223, "high": 1.224, "low": 1.214, "close": 1.215, "volume": 49666.02, "close_time": 1766181599999, "quote_volume": 60459.02299, "trades": 756, "taker_buy_base": 17771.6, "taker_buy_quote": 21647.05191 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.215, "high": 1.222, "low": 1.215, "close": 1.22, "volume": 85352.12, "close_time": 1766185199999, "quote_volume": 103927.03577, "trades": 727, "taker_buy_base": 36210.84, "taker_buy_quote": 44070.46602 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.221, "high": 1.221, "low": 1.215, "close": 1.217, "volume": 40057.28, "close_time": 1766188799999, "quote_volume": 48747.33476, "trades": 668, "taker_buy_base": 17850.79, "taker_buy_quote": 21724.54309 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.217, "high": 1.221, "low": 1.216, "close": 1.219, "volume": 33792.21, "close_time": 1766192399999, "quote_volume": 41177.08581, "trades": 601, "taker_buy_base": 15228.77, "taker_buy_quote": 18556.82073 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.22, "high": 1.22, "low": 1.215, "close": 1.215, "volume": 30324.35, "close_time": 1766195999999, "quote_volume": 36929.66971, "trades": 485, "taker_buy_base": 9117.08, "taker_buy_quote": 11106.12954 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.216, "high": 1.216, "low": 1.198, "close": 1.202, "volume": 119876.46, "close_time": 1766199599999, "quote_volume": 144465.97473, "trades": 1490, "taker_buy_base": 46897.21, "taker_buy_quote": 56518.07978 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.202, "high": 1.215, "low": 1.2, "close": 1.213, "volume": 105887.16, "close_time": 1766203199999, "quote_volume": 128025.25957, "trades": 791, "taker_buy_base": 53040.4, "taker_buy_quote": 64057.00469 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.214, "high": 1.218, "low": 1.208, "close": 1.217, "volume": 63090.13, "close_time": 1766206799999, "quote_volume": 76573.18141, "trades": 793, "taker_buy_base": 31441.8, "taker_buy_quote": 38158.62172 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.217, "high": 1.221, "low": 1.212, "close": 1.212, "volume": 48163.04, "close_time": 1766210399999, "quote_volume": 58610.12827, "trades": 626, "taker_buy_base": 20965.79, "taker_buy_quote": 25512.48375 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.212, "high": 1.214, "low": 1.208, "close": 1.213, "volume": 28784.81, "close_time": 1766213999999, "quote_volume": 34859.76111, "trades": 437, "taker_buy_base": 11660.49, "taker_buy_quote": 14122.77395 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.214, "high": 1.219, "low": 1.213, "close": 1.215, "volume": 42693.51, "close_time": 1766217599999, "quote_volume": 51905.24849, "trades": 439, "taker_buy_base": 15572.17, "taker_buy_quote": 18930.96358 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.216, "high": 1.224, "low": 1.216, "close": 1.217, "volume": 40214.31, "close_time": 1766221199999, "quote_volume": 49045.18831, "trades": 619, "taker_buy_base": 10473.8, "taker_buy_quote": 12772.24809 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.217, "high": 1.224, "low": 1.215, "close": 1.218, "volume": 63041.7, "close_time": 1766224799999, "quote_volume": 76821.41844, "trades": 515, "taker_buy_base": 31935.86, "taker_buy_quote": 38904.25032 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.219, "high": 1.22, "low": 1.211, "close": 1.216, "volume": 32200.51, "close_time": 1766228399999, "quote_volume": 39136.35154, "trades": 521, "taker_buy_base": 14452.23, "taker_buy_quote": 17565.76878 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.217, "high": 1.223, "low": 1.214, "close": 1.222, "volume": 30026.14, "close_time": 1766231999999, "quote_volume": 36589.73249, "trades": 468, "taker_buy_base": 12579.38, "taker_buy_quote": 15325.6245 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.221, "high": 1.224, "low": 1.212, "close": 1.219, "volume": 32339.37, "close_time": 1766235599999, "quote_volume": 39375.28476, "trades": 618, "taker_buy_base": 13562.44, "taker_buy_quote": 16518.89623 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.219, "high": 1.22, "low": 1.211, "close": 1.214, "volume": 55174.58, "close_time": 1766239199999, "quote_volume": 67037.16028, "trades": 890, "taker_buy_base": 18021.37, "taker_buy_quote": 21891.01121 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.214, "high": 1.229, "low": 1.21, "close": 1.227, "volume": 62923.34, "close_time": 1766242799999, "quote_volume": 76782.09306, "trades": 611, "taker_buy_base": 30926.48, "taker_buy_quote": 37728.10736 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.227, "high": 1.245, "low": 1.225, "close": 1.244, "volume": 146599.98, "close_time": 1766246399999, "quote_volume": 180980.89892, "trades": 1737, "taker_buy_base": 67281.34, "taker_buy_quote": 83064.23258 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.244, "high": 1.246, "low": 1.217, "close": 1.221, "volume": 125491.64, "close_time": 1766249999999, "quote_volume": 154326.02069, "trades": 1289, "taker_buy_base": 51390.49, "taker_buy_quote": 63166.42119 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.222, "high": 1.226, "low": 1.218, "close": 1.223, "volume": 41545.27, "close_time": 1766253599999, "quote_volume": 50820.53756, "trades": 654, "taker_buy_base": 17319.64, "taker_buy_quote": 21187.12531 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.223, "high": 1.228, "low": 1.218, "close": 1.221, "volume": 78051.12, "close_time": 1766257199999, "quote_volume": 95413.13645, "trades": 880, "taker_buy_base": 39123.31, "taker_buy_quote": 47819.3131 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.222, "high": 1.225, "low": 1.214, "close": 1.216, "volume": 31892.74, "close_time": 1766260799999, "quote_volume": 38880.25536, "trades": 578, "taker_buy_base": 12793.56, "taker_buy_quote": 15591.74137 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.216, "high": 1.219, "low": 1.214, "close": 1.217, "volume": 33028.86, "close_time": 1766264399999, "quote_volume": 40186.28532, "trades": 491, "taker_buy_base": 17006.6, "taker_buy_quote": 20699.13065 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.218, "high": 1.219, "low": 1.213, "close": 1.216, "volume": 48516.11, "close_time": 1766267999999, "quote_volume": 58979.12889, "trades": 474, "taker_buy_base": 23596.07, "taker_buy_quote": 28675.923 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.216, "high": 1.216, "low": 1.21, "close": 1.213, "volume": 68564.54, "close_time": 1766271599999, "quote_volume": 83232.42969, "trades": 582, "taker_buy_base": 37319.12, "taker_buy_quote": 45306.87131 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.213, "high": 1.215, "low": 1.211, "close": 1.214, "volume": 52701.07, "close_time": 1766275199999, "quote_volume": 63950.27168, "trades": 743, "taker_buy_base": 26010.44, "taker_buy_quote": 31565.11642 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.215, "high": 1.216, "low": 1.213, "close": 1.214, "volume": 34451.79, "close_time": 1766278799999, "quote_volume": 41838.79472, "trades": 505, "taker_buy_base": 14453.85, "taker_buy_quote": 17556.83188 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.214, "high": 1.218, "low": 1.211, "close": 1.215, "volume": 41129.42, "close_time": 1766282399999, "quote_volume": 49938.65882, "trades": 585, "taker_buy_base": 19870.75, "taker_buy_quote": 24131.26467 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.215, "high": 1.219, "low": 1.213, "close": 1.216, "volume": 43865.26, "close_time": 1766285999999, "quote_volume": 53301.18784, "trades": 538, "taker_buy_base": 20837.51, "taker_buy_quote": 25319.72285 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.216, "high": 1.217, "low": 1.214, "close": 1.214, "volume": 27894.01, "close_time": 1766289599999, "quote_volume": 33891.50571, "trades": 428, "taker_buy_base": 9421.29, "taker_buy_quote": 11452.10907 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.214, "high": 1.218, "low": 1.214, "close": 1.216, "volume": 26340.12, "close_time": 1766293199999, "quote_volume": 32016.8881, "trades": 478, "taker_buy_base": 8730.77, "taker_buy_quote": 10615.46587 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.216, "high": 1.219, "low": 1.215, "close": 1.215, "volume": 28876.19, "close_time": 1766296799999, "quote_volume": 35127.17013, "trades": 488, "taker_buy_base": 14871.32, "taker_buy_quote": 18095.4686 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.215, "high": 1.217, "low": 1.211, "close": 1.216, "volume": 34021.71, "close_time": 1766300399999, "quote_volume": 41287.15599, "trades": 488, "taker_buy_base": 14317.35, "taker_buy_quote": 17372.75757 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.215, "high": 1.218, "low": 1.214, "close": 1.217, "volume": 23183.97, "close_time": 1766303999999, "quote_volume": 28190.80366, "trades": 443, "taker_buy_base": 9472.83, "taker_buy_quote": 11522.44854 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.216, "high": 1.226, "low": 1.215, "close": 1.223, "volume": 31313.13, "close_time": 1766307599999, "quote_volume": 38185.25196, "trades": 507, "taker_buy_base": 17997.02, "taker_buy_quote": 21953.94475 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.224, "high": 1.228, "low": 1.218, "close": 1.227, "volume": 44038.78, "close_time": 1766311199999, "quote_volume": 53872.46285, "trades": 589, "taker_buy_base": 30791.32, "taker_buy_quote": 37687.66469 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.228, "high": 1.23, "low": 1.215, "close": 1.216, "volume": 40241.42, "close_time": 1766314799999, "quote_volume": 49146.16759, "trades": 577, "taker_buy_base": 18248.81, "taker_buy_quote": 22301.84687 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.215, "high": 1.217, "low": 1.213, "close": 1.215, "volume": 36026.4, "close_time": 1766318399999, "quote_volume": 43787.77848, "trades": 573, "taker_buy_base": 17188.02, "taker_buy_quote": 20895.28768 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.216, "high": 1.219, "low": 1.205, "close": 1.208, "volume": 43742.17, "close_time": 1766321999999, "quote_volume": 53044.41826, "trades": 708, "taker_buy_base": 17279.07, "taker_buy_quote": 20962.95608 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.208, "high": 1.211, "low": 1.186, "close": 1.19, "volume": 95274.67, "close_time": 1766325599999, "quote_volume": 113962.61753, "trades": 1573, "taker_buy_base": 44019.97, "taker_buy_quote": 52681.71766 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.19, "high": 1.201, "low": 1.189, "close": 1.197, "volume": 44113.86, "close_time": 1766329199999, "quote_volume": 52808.03841, "trades": 684, "taker_buy_base": 22557.81, "taker_buy_quote": 27012.25356 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.197, "high": 1.205, "low": 1.193, "close": 1.203, "volume": 38462.77, "close_time": 1766332799999, "quote_volume": 46100.76913, "trades": 530, "taker_buy_base": 20620.93, "taker_buy_quote": 24725.65507 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.203, "high": 1.214, "low": 1.203, "close": 1.213, "volume": 49318.86, "close_time": 1766336399999, "quote_volume": 59620.52245, "trades": 627, "taker_buy_base": 26664.24, "taker_buy_quote": 32223.57284 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.213, "high": 1.216, "low": 1.206, "close": 1.21, "volume": 34691.15, "close_time": 1766339999999, "quote_volume": 42036.19264, "trades": 534, "taker_buy_base": 12013.1, "taker_buy_quote": 14564.91235 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.209, "high": 1.214, "low": 1.201, "close": 1.214, "volume": 32201.9, "close_time": 1766343599999, "quote_volume": 38897.66034, "trades": 528, "taker_buy_base": 12861.46, "taker_buy_quote": 15544.30864 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.214, "high": 1.22, "low": 1.209, "close": 1.215, "volume": 45456.14, "close_time": 1766347199999, "quote_volume": 55251.13728, "trades": 713, "taker_buy_base": 20437.61, "taker_buy_quote": 24851.6581 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.215, "high": 1.221, "low": 1.212, "close": 1.22, "volume": 36302.91, "close_time": 1766350799999, "quote_volume": 44219.5615, "trades": 580, "taker_buy_base": 19033.29, "taker_buy_quote": 23190.70938 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.22, "high": 1.221, "low": 1.215, "close": 1.221, "volume": 55773.58, "close_time": 1766354399999, "quote_volume": 67944.561, "trades": 741, "taker_buy_base": 33308.24, "taker_buy_quote": 40577.74957 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.22, "high": 1.22, "low": 1.214, "close": 1.216, "volume": 60588.48, "close_time": 1766357999999, "quote_volume": 73739.28002, "trades": 516, "taker_buy_base": 26012.13, "taker_buy_quote": 31665.18873 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.216, "high": 1.23, "low": 1.216, "close": 1.229, "volume": 83070.77, "close_time": 1766361599999, "quote_volume": 101665.91337, "trades": 972, "taker_buy_base": 50589.98, "taker_buy_quote": 61901.5233 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.229, "high": 1.235, "low": 1.218, "close": 1.218, "volume": 78042.69, "close_time": 1766365199999, "quote_volume": 95588.35922, "trades": 1426, "taker_buy_base": 40856.44, "taker_buy_quote": 50059.17263 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.218, "high": 1.24, "low": 1.218, "close": 1.23, "volume": 45355.9, "close_time": 1766368799999, "quote_volume": 55769.18404, "trades": 619, "taker_buy_base": 19101.7, "taker_buy_quote": 23477.83768 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.23, "high": 1.235, "low": 1.216, "close": 1.234, "volume": 45388.5, "close_time": 1766372399999, "quote_volume": 55671.60061, "trades": 863, "taker_buy_base": 21375.28, "taker_buy_quote": 26221.91537 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.234, "high": 1.244, "low": 1.231, "close": 1.24, "volume": 44421.86, "close_time": 1766375999999, "quote_volume": 55084.81014, "trades": 618, "taker_buy_base": 24273.9, "taker_buy_quote": 30103.89605 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.24, "high": 1.246, "low": 1.238, "close": 1.244, "volume": 20932.79, "close_time": 1766379599999, "quote_volume": 26021.93373, "trades": 378, "taker_buy_base": 12017.72, "taker_buy_quote": 14933.83943 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.244, "high": 1.253, "low": 1.238, "close": 1.24, "volume": 37839.44, "close_time": 1766383199999, "quote_volume": 47061.02207, "trades": 559, "taker_buy_base": 17978.37, "taker_buy_quote": 22366.49817 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.24, "high": 1.247, "low": 1.239, "close": 1.245, "volume": 15468.8, "close_time": 1766386799999, "quote_volume": 19257.57656, "trades": 219, "taker_buy_base": 2988.09, "taker_buy_quote": 3718.41361 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.246, "high": 1.252, "low": 1.241, "close": 1.244, "volume": 24851.38, "close_time": 1766390399999, "quote_volume": 30992.33254, "trades": 312, "taker_buy_base": 10145.69, "taker_buy_quote": 12664.40117 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.244, "high": 1.254, "low": 1.23, "close": 1.23, "volume": 78554.38, "close_time": 1766393999999, "quote_volume": 97844.28625, "trades": 1099, "taker_buy_base": 40303.33, "taker_buy_quote": 50199.93152 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.231, "high": 1.232, "low": 1.223, "close": 1.226, "volume": 44514.74, "close_time": 1766397599999, "quote_volume": 54648.02839, "trades": 806, "taker_buy_base": 27140.0, "taker_buy_quote": 33322.45076 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.226, "high": 1.226, "low": 1.218, "close": 1.218, "volume": 45864.37, "close_time": 1766401199999, "quote_volume": 56062.15462, "trades": 610, "taker_buy_base": 25577.53, "taker_buy_quote": 31272.86763 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.219, "high": 1.225, "low": 1.216, "close": 1.222, "volume": 37690.47, "close_time": 1766404799999, "quote_volume": 45973.01314, "trades": 615, "taker_buy_base": 24634.07, "taker_buy_quote": 30046.66958 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.221, "high": 1.234, "low": 1.22, "close": 1.223, "volume": 51916.42, "close_time": 1766408399999, "quote_volume": 63605.94101, "trades": 833, "taker_buy_base": 33331.62, "taker_buy_quote": 40838.23423 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.223, "high": 1.224, "low": 1.215, "close": 1.219, "volume": 35424.71, "close_time": 1766411999999, "quote_volume": 43170.7951, "trades": 587, "taker_buy_base": 19883.79, "taker_buy_quote": 24231.59812 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.219, "high": 1.233, "low": 1.215, "close": 1.229, "volume": 98092.29, "close_time": 1766415599999, "quote_volume": 120093.93145, "trades": 1558, "taker_buy_base": 57879.48, "taker_buy_quote": 70885.71524 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.229, "high": 1.236, "low": 1.222, "close": 1.233, "volume": 90079.35, "close_time": 1766419199999, "quote_volume": 110727.03525, "trades": 1522, "taker_buy_base": 52846.49, "taker_buy_quote": 64981.71639 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.234, "high": 1.235, "low": 1.226, "close": 1.226, "volume": 60626.63, "close_time": 1766422799999, "quote_volume": 74571.3631, "trades": 760, "taker_buy_base": 25956.72, "taker_buy_quote": 31923.44858 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.226, "high": 1.231, "low": 1.218, "close": 1.226, "volume": 52553.6, "close_time": 1766426399999, "quote_volume": 64344.28949, "trades": 712, "taker_buy_base": 28085.72, "taker_buy_quote": 34390.73569 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.226, "high": 1.226, "low": 1.219, "close": 1.222, "volume": 48448.35, "close_time": 1766429999999, "quote_volume": 59260.32198, "trades": 770, "taker_buy_base": 22342.93, "taker_buy_quote": 27332.72487 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.221, "high": 1.221, "low": 1.199, "close": 1.201, "volume": 76113.28, "close_time": 1766433599999, "quote_volume": 91979.22249, "trades": 1052, "taker_buy_base": 40202.45, "taker_buy_quote": 48558.71489 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.2, "high": 1.21, "low": 1.195, "close": 1.198, "volume": 70223.23, "close_time": 1766437199999, "quote_volume": 84308.59379, "trades": 1085, "taker_buy_base": 45544.77, "taker_buy_quote": 54691.35419 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.198, "high": 1.203, "low": 1.195, "close": 1.199, "volume": 66048.29, "close_time": 1766440799999, "quote_volume": 79233.26427, "trades": 794, "taker_buy_base": 30808.35, "taker_buy_quote": 36972.09361 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.199, "high": 1.207, "low": 1.196, "close": 1.206, "volume": 40864.93, "close_time": 1766444399999, "quote_volume": 49063.3567, "trades": 580, "taker_buy_base": 24272.36, "taker_buy_quote": 29153.8071 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.207, "high": 1.209, "low": 1.203, "close": 1.206, "volume": 33469.59, "close_time": 1766447999999, "quote_volume": 40371.85946, "trades": 596, "taker_buy_base": 14309.81, "taker_buy_quote": 17266.68847 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.206, "high": 1.216, "low": 1.205, "close": 1.213, "volume": 43629.82, "close_time": 1766451599999, "quote_volume": 52812.27134, "trades": 758, "taker_buy_base": 24073.41, "taker_buy_quote": 29149.09584 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.213, "high": 1.214, "low": 1.204, "close": 1.21, "volume": 40779.0, "close_time": 1766455199999, "quote_volume": 49305.68122, "trades": 724, "taker_buy_base": 24176.73, "taker_buy_quote": 29229.45648 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.21, "high": 1.212, "low": 1.195, "close": 1.195, "volume": 42912.02, "close_time": 1766458799999, "quote_volume": 51647.30257, "trades": 719, "taker_buy_base": 21214.28, "taker_buy_quote": 25544.87579 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.195, "high": 1.205, "low": 1.192, "close": 1.203, "volume": 45984.47, "close_time": 1766462399999, "quote_volume": 55201.54024, "trades": 739, "taker_buy_base": 28615.16, "taker_buy_quote": 34345.14971 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.202, "high": 1.208, "low": 1.199, "close": 1.201, "volume": 43178.74, "close_time": 1766465999999, "quote_volume": 51982.06908, "trades": 723, "taker_buy_base": 22037.1, "taker_buy_quote": 26540.64735 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.2, "high": 1.203, "low": 1.195, "close": 1.2, "volume": 43450.14, "close_time": 1766469599999, "quote_volume": 52127.7154, "trades": 738, "taker_buy_base": 22366.46, "taker_buy_quote": 26843.58201 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.2, "high": 1.203, "low": 1.187, "close": 1.188, "volume": 71747.85, "close_time": 1766473199999, "quote_volume": 85422.95302, "trades": 734, "taker_buy_base": 48621.61, "taker_buy_quote": 57876.4855 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.188, "high": 1.189, "low": 1.184, "close": 1.186, "volume": 35678.93, "close_time": 1766476799999, "quote_volume": 42362.93512, "trades": 506, "taker_buy_base": 14051.39, "taker_buy_quote": 16685.6236 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.186, "high": 1.188, "low": 1.181, "close": 1.181, "volume": 28311.45, "close_time": 1766480399999, "quote_volume": 33551.90993, "trades": 452, "taker_buy_base": 10087.05, "taker_buy_quote": 11961.78277 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.182, "high": 1.184, "low": 1.179, "close": 1.181, "volume": 30672.42, "close_time": 1766483999999, "quote_volume": 36225.17796, "trades": 453, "taker_buy_base": 12173.67, "taker_buy_quote": 14383.48703 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.181, "high": 1.188, "low": 1.18, "close": 1.188, "volume": 36912.05, "close_time": 1766487599999, "quote_volume": 43678.3164, "trades": 510, "taker_buy_base": 23519.04, "taker_buy_quote": 27836.35741 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.188, "high": 1.191, "low": 1.185, "close": 1.189, "volume": 35603.47, "close_time": 1766491199999, "quote_volume": 42306.30512, "trades": 582, "taker_buy_base": 16291.7, "taker_buy_quote": 19357.85518 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.19, "high": 1.191, "low": 1.185, "close": 1.187, "volume": 38361.58, "close_time": 1766494799999, "quote_volume": 45588.58175, "trades": 738, "taker_buy_base": 21655.57, "taker_buy_quote": 25736.01358 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.187, "high": 1.19, "low": 1.179, "close": 1.18, "volume": 50753.56, "close_time": 1766498399999, "quote_volume": 60098.24723, "trades": 793, "taker_buy_base": 31063.28, "taker_buy_quote": 36795.20945 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.18, "high": 1.187, "low": 1.167, "close": 1.173, "volume": 65620.42, "close_time": 1766501999999, "quote_volume": 77348.51293, "trades": 1300, "taker_buy_base": 42822.27, "taker_buy_quote": 50521.63339 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.173, "high": 1.178, "low": 1.164, "close": 1.174, "volume": 52071.18, "close_time": 1766505599999, "quote_volume": 61058.70244, "trades": 971, "taker_buy_base": 29058.8, "taker_buy_quote": 34077.3799 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.174, "high": 1.188, "low": 1.172, "close": 1.181, "volume": 57421.07, "close_time": 1766509199999, "quote_volume": 67805.63495, "trades": 908, "taker_buy_base": 37434.29, "taker_buy_quote": 44196.77337 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.18, "high": 1.18, "low": 1.164, "close": 1.164, "volume": 46862.4, "close_time": 1766512799999, "quote_volume": 55018.34966, "trades": 736, "taker_buy_base": 30800.31, "taker_buy_quote": 36162.61363 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.165, "high": 1.188, "low": 1.165, "close": 1.184, "volume": 57145.2, "close_time": 1766516399999, "quote_volume": 67382.21066, "trades": 798, "taker_buy_base": 36332.51, "taker_buy_quote": 42854.01045 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.184, "high": 1.188, "low": 1.176, "close": 1.176, "volume": 38597.4, "close_time": 1766519999999, "quote_volume": 45571.40795, "trades": 585, "taker_buy_base": 24245.39, "taker_buy_quote": 28622.99097 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.177, "high": 1.191, "low": 1.176, "close": 1.19, "volume": 44725.12, "close_time": 1766523599999, "quote_volume": 52903.01428, "trades": 818, "taker_buy_base": 28294.36, "taker_buy_quote": 33485.73819 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.191, "high": 1.191, "low": 1.185, "close": 1.189, "volume": 33061.83, "close_time": 1766527199999, "quote_volume": 39279.85897, "trades": 557, "taker_buy_base": 14310.0, "taker_buy_quote": 17002.20054 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.19, "high": 1.19, "low": 1.181, "close": 1.181, "volume": 34455.3, "close_time": 1766530799999, "quote_volume": 40838.42517, "trades": 557, "taker_buy_base": 17451.39, "taker_buy_quote": 20689.92178 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.182, "high": 1.187, "low": 1.18, "close": 1.186, "volume": 38352.55, "close_time": 1766534399999, "quote_volume": 45375.4936, "trades": 565, "taker_buy_base": 25323.89, "taker_buy_quote": 29968.24268 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.187, "high": 1.189, "low": 1.181, "close": 1.182, "volume": 34099.48, "close_time": 1766537999999, "quote_volume": 40396.32773, "trades": 605, "taker_buy_base": 19488.68, "taker_buy_quote": 23089.76075 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.183, "high": 1.185, "low": 1.175, "close": 1.177, "volume": 38193.96, "close_time": 1766541599999, "quote_volume": 45073.07878, "trades": 550, "taker_buy_base": 19357.48, "taker_buy_quote": 22859.696 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.176, "high": 1.176, "low": 1.158, "close": 1.16, "volume": 40348.67, "close_time": 1766545199999, "quote_volume": 47022.12994, "trades": 620, "taker_buy_base": 22365.65, "taker_buy_quote": 26071.56102 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.16, "high": 1.163, "low": 1.153, "close": 1.16, "volume": 49780.27, "close_time": 1766548799999, "quote_volume": 57679.99165, "trades": 627, "taker_buy_base": 34016.71, "taker_buy_quote": 39404.60281 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.16, "high": 1.165, "low": 1.155, "close": 1.158, "volume": 28426.26, "close_time": 1766552399999, "quote_volume": 32964.09041, "trades": 485, "taker_buy_base": 12183.47, "taker_buy_quote": 14136.57796 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.158, "high": 1.165, "low": 1.153, "close": 1.156, "volume": 37453.55, "close_time": 1766555999999, "quote_volume": 43441.51025, "trades": 756, "taker_buy_base": 18916.7, "taker_buy_quote": 21950.02172 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.156, "high": 1.156, "low": 1.152, "close": 1.153, "volume": 32482.11, "close_time": 1766559599999, "quote_volume": 37481.48228, "trades": 482, "taker_buy_base": 16604.16, "taker_buy_quote": 19163.05833 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.154, "high": 1.156, "low": 1.15, "close": 1.151, "volume": 29203.14, "close_time": 1766563199999, "quote_volume": 33666.10358, "trades": 542, "taker_buy_base": 18083.58, "taker_buy_quote": 20849.04075 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.151, "high": 1.155, "low": 1.148, "close": 1.148, "volume": 44739.09, "close_time": 1766566799999, "quote_volume": 51494.56687, "trades": 650, "taker_buy_base": 23473.69, "taker_buy_quote": 27028.06365 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.148, "high": 1.15, "low": 1.145, "close": 1.145, "volume": 28460.67, "close_time": 1766570399999, "quote_volume": 32639.42472, "trades": 541, "taker_buy_base": 17152.6, "taker_buy_quote": 19672.69037 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.146, "high": 1.149, "low": 1.139, "close": 1.141, "volume": 47189.79, "close_time": 1766573999999, "quote_volume": 54013.51231, "trades": 508, "taker_buy_base": 24571.95, "taker_buy_quote": 28133.27572 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.141, "high": 1.145, "low": 1.138, "close": 1.139, "volume": 29943.4, "close_time": 1766577599999, "quote_volume": 34160.36965, "trades": 524, "taker_buy_base": 17992.94, "taker_buy_quote": 20534.83712 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.138, "high": 1.146, "low": 1.137, "close": 1.144, "volume": 29157.14, "close_time": 1766581199999, "quote_volume": 33305.68151, "trades": 435, "taker_buy_base": 14243.97, "taker_buy_quote": 16268.33975 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.144, "high": 1.145, "low": 1.135, "close": 1.138, "volume": 36767.84, "close_time": 1766584799999, "quote_volume": 41872.03434, "trades": 553, "taker_buy_base": 22122.89, "taker_buy_quote": 25192.83939 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.137, "high": 1.143, "low": 1.129, "close": 1.14, "volume": 64436.2, "close_time": 1766588399999, "quote_volume": 73194.82311, "trades": 989, "taker_buy_base": 32415.11, "taker_buy_quote": 36840.80159 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.141, "high": 1.156, "low": 1.14, "close": 1.156, "volume": 58081.2, "close_time": 1766591999999, "quote_volume": 66636.01349, "trades": 819, "taker_buy_base": 28616.11, "taker_buy_quote": 32871.70232 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.156, "high": 1.159, "low": 1.146, "close": 1.153, "volume": 83323.26, "close_time": 1766595599999, "quote_volume": 96119.66072, "trades": 1122, "taker_buy_base": 50918.14, "taker_buy_quote": 58722.38984 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.153, "high": 1.156, "low": 1.143, "close": 1.144, "volume": 31928.86, "close_time": 1766599199999, "quote_volume": 36754.36863, "trades": 487, "taker_buy_base": 22651.08, "taker_buy_quote": 26079.23987 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.144, "high": 1.155, "low": 1.143, "close": 1.152, "volume": 27104.26, "close_time": 1766602799999, "quote_volume": 31147.62643, "trades": 438, "taker_buy_base": 18439.81, "taker_buy_quote": 21177.11488 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.153, "high": 1.153, "low": 1.147, "close": 1.148, "volume": 42981.36, "close_time": 1766606399999, "quote_volume": 49391.7736, "trades": 540, "taker_buy_base": 18151.24, "taker_buy_quote": 20866.26171 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.148, "high": 1.161, "low": 1.147, "close": 1.152, "volume": 70980.4, "close_time": 1766609999999, "quote_volume": 81979.69242, "trades": 774, "taker_buy_base": 47133.58, "taker_buy_quote": 54435.51201 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.153, "high": 1.165, "low": 1.152, "close": 1.163, "volume": 79465.89, "close_time": 1766613599999, "quote_volume": 92244.37627, "trades": 841, "taker_buy_base": 51872.45, "taker_buy_quote": 60219.34359 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.162, "high": 1.173, "low": 1.162, "close": 1.17, "volume": 47526.7, "close_time": 1766617199999, "quote_volume": 55561.2801, "trades": 590, "taker_buy_base": 21828.78, "taker_buy_quote": 25511.96185 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.171, "high": 1.171, "low": 1.161, "close": 1.163, "volume": 28216.81, "close_time": 1766620799999, "quote_volume": 32870.86246, "trades": 440, "taker_buy_base": 12378.15, "taker_buy_quote": 14420.28982 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.163, "high": 1.164, "low": 1.157, "close": 1.159, "volume": 29266.9, "close_time": 1766624399999, "quote_volume": 33976.4228, "trades": 453, "taker_buy_base": 16233.97, "taker_buy_quote": 18846.83267 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.159, "high": 1.163, "low": 1.158, "close": 1.161, "volume": 26216.18, "close_time": 1766627999999, "quote_volume": 30421.65306, "trades": 416, "taker_buy_base": 13267.76, "taker_buy_quote": 15396.0979 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.16, "high": 1.162, "low": 1.143, "close": 1.159, "volume": 343421.1, "close_time": 1766631599999, "quote_volume": 394560.6664, "trades": 1534, "taker_buy_base": 68772.74, "taker_buy_quote": 79241.38197 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.159, "high": 1.159, "low": 1.15, "close": 1.151, "volume": 35037.16, "close_time": 1766635199999, "quote_volume": 40415.35491, "trades": 517, "taker_buy_base": 17289.63, "taker_buy_quote": 19952.48088 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.151, "high": 1.152, "low": 1.148, "close": 1.15, "volume": 26795.57, "close_time": 1766638799999, "quote_volume": 30803.55541, "trades": 474, "taker_buy_base": 17210.04, "taker_buy_quote": 19786.25691 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.15, "high": 1.15, "low": 1.146, "close": 1.148, "volume": 26732.77, "close_time": 1766642399999, "quote_volume": 30688.18289, "trades": 472, "taker_buy_base": 13417.49, "taker_buy_quote": 15406.63632 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.148, "high": 1.15, "low": 1.145, "close": 1.148, "volume": 24106.42, "close_time": 1766645999999, "quote_volume": 27674.53103, "trades": 467, "taker_buy_base": 12356.94, "taker_buy_quote": 14187.39104 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.148, "high": 1.15, "low": 1.145, "close": 1.147, "volume": 25435.91, "close_time": 1766649599999, "quote_volume": 29168.68003, "trades": 430, "taker_buy_base": 12303.42, "taker_buy_quote": 14110.31764 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.147, "high": 1.152, "low": 1.143, "close": 1.149, "volume": 30627.44, "close_time": 1766653199999, "quote_volume": 35156.62712, "trades": 569, "taker_buy_base": 18930.47, "taker_buy_quote": 21724.52691 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.149, "high": 1.155, "low": 1.146, "close": 1.148, "volume": 36159.72, "close_time": 1766656799999, "quote_volume": 41584.69264, "trades": 671, "taker_buy_base": 18316.09, "taker_buy_quote": 21071.38789 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.149, "high": 1.152, "low": 1.144, "close": 1.144, "volume": 27460.59, "close_time": 1766660399999, "quote_volume": 31519.89168, "trades": 542, "taker_buy_base": 12446.13, "taker_buy_quote": 14286.74503 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.145, "high": 1.149, "low": 1.141, "close": 1.143, "volume": 136453.94, "close_time": 1766663999999, "quote_volume": 156065.70472, "trades": 837, "taker_buy_base": 30961.7, "taker_buy_quote": 35430.98641 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.143, "high": 1.146, "low": 1.138, "close": 1.143, "volume": 54009.9, "close_time": 1766667599999, "quote_volume": 61691.17987, "trades": 754, "taker_buy_base": 26903.77, "taker_buy_quote": 30736.40993 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.143, "high": 1.145, "low": 1.139, "close": 1.142, "volume": 48544.16, "close_time": 1766671199999, "quote_volume": 55428.32499, "trades": 492, "taker_buy_base": 35539.32, "taker_buy_quote": 40578.51826 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.143, "high": 1.145, "low": 1.137, "close": 1.138, "volume": 56146.14, "close_time": 1766674799999, "quote_volume": 64022.07306, "trades": 631, "taker_buy_base": 35875.27, "taker_buy_quote": 40913.99244 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.138, "high": 1.155, "low": 1.136, "close": 1.152, "volume": 108495.25, "close_time": 1766678399999, "quote_volume": 124109.52529, "trades": 1465, "taker_buy_base": 86730.47, "taker_buy_quote": 99173.11162 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.153, "high": 1.154, "low": 1.141, "close": 1.142, "volume": 41388.68, "close_time": 1766681999999, "quote_volume": 47545.60365, "trades": 611, "taker_buy_base": 23227.64, "taker_buy_quote": 26701.79739 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.141, "high": 1.15, "low": 1.14, "close": 1.149, "volume": 38863.22, "close_time": 1766685599999, "quote_volume": 44485.72876, "trades": 583, "taker_buy_base": 25219.24, "taker_buy_quote": 28871.12343 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.148, "high": 1.155, "low": 1.146, "close": 1.153, "volume": 38331.3, "close_time": 1766689199999, "quote_volume": 44132.94169, "trades": 791, "taker_buy_base": 20345.72, "taker_buy_quote": 23432.11716 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.152, "high": 1.158, "low": 1.15, "close": 1.158, "volume": 29051.3, "close_time": 1766692799999, "quote_volume": 33501.72085, "trades": 526, "taker_buy_base": 12179.73, "taker_buy_quote": 14049.48719 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.157, "high": 1.158, "low": 1.153, "close": 1.153, "volume": 41420.57, "close_time": 1766696399999, "quote_volume": 47859.91241, "trades": 718, "taker_buy_base": 17721.7, "taker_buy_quote": 20478.72992 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.153, "high": 1.153, "low": 1.143, "close": 1.147, "volume": 43511.77, "close_time": 1766699999999, "quote_volume": 49878.29605, "trades": 719, "taker_buy_base": 22113.0, "taker_buy_quote": 25345.19019 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.147, "high": 1.154, "low": 1.133, "close": 1.136, "volume": 81784.82, "close_time": 1766703599999, "quote_volume": 93593.01222, "trades": 1171, "taker_buy_base": 40868.61, "taker_buy_quote": 46744.90232 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.136, "high": 1.137, "low": 1.117, "close": 1.121, "volume": 90324.46, "close_time": 1766707199999, "quote_volume": 101858.23729, "trades": 1204, "taker_buy_base": 51266.4, "taker_buy_quote": 57787.11494 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.121, "high": 1.127, "low": 1.12, "close": 1.127, "volume": 46040.24, "close_time": 1766710799999, "quote_volume": 51722.86886, "trades": 719, "taker_buy_base": 28488.34, "taker_buy_quote": 32005.25443 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.126, "high": 1.145, "low": 1.126, "close": 1.141, "volume": 39553.39, "close_time": 1766714399999, "quote_volume": 44966.37154, "trades": 484, "taker_buy_base": 26029.96, "taker_buy_quote": 29564.27956 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.142, "high": 1.179, "low": 1.141, "close": 1.174, "volume": 87660.08, "close_time": 1766717999999, "quote_volume": 102340.81054, "trades": 1822, "taker_buy_base": 53848.24, "taker_buy_quote": 62817.29332 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.175, "high": 1.183, "low": 1.171, "close": 1.178, "volume": 73813.03, "close_time": 1766721599999, "quote_volume": 86833.63027, "trades": 1228, "taker_buy_base": 42883.2, "taker_buy_quote": 50438.99345 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.177, "high": 1.178, "low": 1.17, "close": 1.178, "volume": 49602.29, "close_time": 1766725199999, "quote_volume": 58258.71274, "trades": 814, "taker_buy_base": 32984.21, "taker_buy_quote": 38742.85175 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.177, "high": 1.187, "low": 1.177, "close": 1.186, "volume": 84646.83, "close_time": 1766728799999, "quote_volume": 100066.92617, "trades": 1174, "taker_buy_base": 39731.08, "taker_buy_quote": 46965.03174 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.187, "high": 1.189, "low": 1.177, "close": 1.178, "volume": 44790.03, "close_time": 1766732399999, "quote_volume": 53006.01461, "trades": 824, "taker_buy_base": 20504.31, "taker_buy_quote": 24264.34881 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.179, "high": 1.183, "low": 1.167, "close": 1.168, "volume": 41393.16, "close_time": 1766735999999, "quote_volume": 48705.24581, "trades": 699, "taker_buy_base": 27237.1, "taker_buy_quote": 32051.89 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.168, "high": 1.177, "low": 1.168, "close": 1.177, "volume": 41628.13, "close_time": 1766739599999, "quote_volume": 48747.54344, "trades": 575, "taker_buy_base": 27296.87, "taker_buy_quote": 31966.2858 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.177, "high": 1.177, "low": 1.17, "close": 1.174, "volume": 38491.05, "close_time": 1766743199999, "quote_volume": 45151.49062, "trades": 551, "taker_buy_base": 22384.11, "taker_buy_quote": 26253.19538 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.174, "high": 1.188, "low": 1.172, "close": 1.187, "volume": 78204.11, "close_time": 1766746799999, "quote_volume": 92412.43767, "trades": 927, "taker_buy_base": 42825.58, "taker_buy_quote": 50624.32907 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.187, "high": 1.187, "low": 1.176, "close": 1.181, "volume": 63896.5, "close_time": 1766750399999, "quote_volume": 75434.85155, "trades": 808, "taker_buy_base": 42762.93, "taker_buy_quote": 50466.38667 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.181, "high": 1.188, "low": 1.181, "close": 1.186, "volume": 34029.21, "close_time": 1766753999999, "quote_volume": 40324.35056, "trades": 555, "taker_buy_base": 14789.85, "taker_buy_quote": 17524.1806 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.186, "high": 1.254, "low": 1.185, "close": 1.235, "volume": 735582.94, "close_time": 1766757599999, "quote_volume": 900729.91559, "trades": 8424, "taker_buy_base": 461734.04, "taker_buy_quote": 564602.79765 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.235, "high": 1.239, "low": 1.2, "close": 1.202, "volume": 166274.53, "close_time": 1766761199999, "quote_volume": 202980.27619, "trades": 2618, "taker_buy_base": 76788.54, "taker_buy_quote": 93876.42412 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.201, "high": 1.216, "low": 1.196, "close": 1.206, "volume": 105986.28, "close_time": 1766764799999, "quote_volume": 127941.02048, "trades": 2157, "taker_buy_base": 63669.28, "taker_buy_quote": 76870.94457 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.207, "high": 1.207, "low": 1.193, "close": 1.194, "volume": 55501.19, "close_time": 1766768399999, "quote_volume": 66560.55593, "trades": 769, "taker_buy_base": 32201.98, "taker_buy_quote": 38608.14581 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.193, "high": 1.204, "low": 1.192, "close": 1.194, "volume": 44023.34, "close_time": 1766771999999, "quote_volume": 52688.92461, "trades": 842, "taker_buy_base": 26501.0, "taker_buy_quote": 31728.10553 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.194, "high": 1.199, "low": 1.193, "close": 1.195, "volume": 35665.72, "close_time": 1766775599999, "quote_volume": 42621.29137, "trades": 692, "taker_buy_base": 17907.85, "taker_buy_quote": 21408.29253 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.196, "high": 1.203, "low": 1.192, "close": 1.201, "volume": 50292.35, "close_time": 1766779199999, "quote_volume": 60211.12187, "trades": 724, "taker_buy_base": 30778.54, "taker_buy_quote": 36855.46231 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.201, "high": 1.202, "low": 1.195, "close": 1.199, "volume": 38872.0, "close_time": 1766782799999, "quote_volume": 46613.22931, "trades": 574, "taker_buy_base": 18716.92, "taker_buy_quote": 22446.17143 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.199, "high": 1.202, "low": 1.192, "close": 1.192, "volume": 50559.8, "close_time": 1766786399999, "quote_volume": 60560.30484, "trades": 606, "taker_buy_base": 24334.04, "taker_buy_quote": 29161.38663 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.191, "high": 1.192, "low": 1.171, "close": 1.178, "volume": 150748.54, "close_time": 1766789999999, "quote_volume": 177877.78697, "trades": 1141, "taker_buy_base": 38430.18, "taker_buy_quote": 45421.05092 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.179, "high": 1.18, "low": 1.172, "close": 1.174, "volume": 41587.21, "close_time": 1766793599999, "quote_volume": 48909.32089, "trades": 611, "taker_buy_base": 22920.32, "taker_buy_quote": 26959.33319 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.174, "high": 1.178, "low": 1.17, "close": 1.177, "volume": 141845.76, "close_time": 1766797199999, "quote_volume": 166928.1446, "trades": 718, "taker_buy_base": 113253.27, "taker_buy_quote": 133331.76773 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.177, "high": 1.178, "low": 1.173, "close": 1.175, "volume": 26231.49, "close_time": 1766800799999, "quote_volume": 30820.46815, "trades": 473, "taker_buy_base": 11536.93, "taker_buy_quote": 13559.4037 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.175, "high": 1.177, "low": 1.174, "close": 1.175, "volume": 28487.66, "close_time": 1766804399999, "quote_volume": 33484.20909, "trades": 493, "taker_buy_base": 11550.81, "taker_buy_quote": 13579.51341 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.175, "high": 1.178, "low": 1.174, "close": 1.176, "volume": 24045.52, "close_time": 1766807999999, "quote_volume": 28276.72204, "trades": 425, "taker_buy_base": 10939.46, "taker_buy_quote": 12869.68336 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.176, "high": 1.177, "low": 1.17, "close": 1.17, "volume": 30078.28, "close_time": 1766811599999, "quote_volume": 35308.4276, "trades": 552, "taker_buy_base": 8153.42, "taker_buy_quote": 9574.69588 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.17, "high": 1.173, "low": 1.17, "close": 1.173, "volume": 28867.95, "close_time": 1766815199999, "quote_volume": 33803.93796, "trades": 463, "taker_buy_base": 11024.53, "taker_buy_quote": 12912.8401 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.173, "high": 1.173, "low": 1.17, "close": 1.172, "volume": 28347.67, "close_time": 1766818799999, "quote_volume": 33195.6344, "trades": 457, "taker_buy_base": 10586.29, "taker_buy_quote": 12397.04765 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.172, "high": 1.174, "low": 1.168, "close": 1.169, "volume": 32309.61, "close_time": 1766822399999, "quote_volume": 37831.3308, "trades": 625, "taker_buy_base": 15178.92, "taker_buy_quote": 17774.94504 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.17, "high": 1.174, "low": 1.169, "close": 1.172, "volume": 29689.4, "close_time": 1766825999999, "quote_volume": 34781.79021, "trades": 505, "taker_buy_base": 11788.81, "taker_buy_quote": 13815.12167 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.172, "high": 1.178, "low": 1.172, "close": 1.175, "volume": 52417.16, "close_time": 1766829599999, "quote_volume": 61616.61736, "trades": 785, "taker_buy_base": 24200.61, "taker_buy_quote": 28456.2465 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.176, "high": 1.177, "low": 1.171, "close": 1.177, "volume": 55060.87, "close_time": 1766833199999, "quote_volume": 64628.04707, "trades": 940, "taker_buy_base": 22222.88, "taker_buy_quote": 26086.86886 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.177, "high": 1.183, "low": 1.176, "close": 1.18, "volume": 60814.76, "close_time": 1766836799999, "quote_volume": 71694.42692, "trades": 868, "taker_buy_base": 36718.3, "taker_buy_quote": 43282.46103 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.181, "high": 1.185, "low": 1.18, "close": 1.184, "volume": 28892.48, "close_time": 1766840399999, "quote_volume": 34169.19266, "trades": 625, "taker_buy_base": 11406.19, "taker_buy_quote": 13489.16971 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.183, "high": 1.187, "low": 1.18, "close": 1.184, "volume": 47180.15, "close_time": 1766843999999, "quote_volume": 55845.47038, "trades": 925, "taker_buy_base": 20274.61, "taker_buy_quote": 24004.5705 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.184, "high": 1.195, "low": 1.184, "close": 1.188, "volume": 67487.96, "close_time": 1766847599999, "quote_volume": 80269.88027, "trades": 1040, "taker_buy_base": 37462.06, "taker_buy_quote": 44567.74194 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.189, "high": 1.19, "low": 1.181, "close": 1.185, "volume": 78162.38, "close_time": 1766851199999, "quote_volume": 92552.35244, "trades": 1125, "taker_buy_base": 25121.53, "taker_buy_quote": 29755.20019 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.185, "high": 1.187, "low": 1.179, "close": 1.187, "volume": 47101.13, "close_time": 1766854799999, "quote_volume": 55729.068, "trades": 811, "taker_buy_base": 28947.08, "taker_buy_quote": 34251.95169 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.187, "high": 1.187, "low": 1.178, "close": 1.183, "volume": 43118.94, "close_time": 1766858399999, "quote_volume": 50996.74409, "trades": 834, "taker_buy_base": 22087.26, "taker_buy_quote": 26135.35122 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.183, "high": 1.184, "low": 1.179, "close": 1.179, "volume": 32532.36, "close_time": 1766861999999, "quote_volume": 38451.97952, "trades": 718, "taker_buy_base": 13803.9, "taker_buy_quote": 16320.14675 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.179, "high": 1.184, "low": 1.179, "close": 1.179, "volume": 30398.39, "close_time": 1766865599999, "quote_volume": 35914.9341, "trades": 676, "taker_buy_base": 14314.9, "taker_buy_quote": 16918.25478 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.18, "high": 1.182, "low": 1.178, "close": 1.181, "volume": 31446.69, "close_time": 1766869199999, "quote_volume": 37109.65134, "trades": 647, "taker_buy_base": 12680.3, "taker_buy_quote": 14966.9163 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.181, "high": 1.186, "low": 1.181, "close": 1.182, "volume": 33198.66, "close_time": 1766872799999, "quote_volume": 39285.87289, "trades": 753, "taker_buy_base": 12886.68, "taker_buy_quote": 15253.58465 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.182, "high": 1.186, "low": 1.178, "close": 1.179, "volume": 43454.65, "close_time": 1766876399999, "quote_volume": 51316.82679, "trades": 793, "taker_buy_base": 16505.56, "taker_buy_quote": 19502.36102 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.179, "high": 1.188, "low": 1.178, "close": 1.187, "volume": 60122.2, "close_time": 1766879999999, "quote_volume": 71109.05609, "trades": 1008, "taker_buy_base": 38507.42, "taker_buy_quote": 45547.70256 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.187, "high": 1.191, "low": 1.185, "close": 1.185, "volume": 37814.14, "close_time": 1766883599999, "quote_volume": 44913.13077, "trades": 810, "taker_buy_base": 14782.41, "taker_buy_quote": 17557.64425 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.185, "high": 1.186, "low": 1.181, "close": 1.182, "volume": 29383.45, "close_time": 1766887199999, "quote_volume": 34757.76768, "trades": 630, "taker_buy_base": 13849.26, "taker_buy_quote": 16380.2548 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.182, "high": 1.186, "low": 1.181, "close": 1.183, "volume": 30112.95, "close_time": 1766890799999, "quote_volume": 35634.99667, "trades": 665, "taker_buy_base": 10833.79, "taker_buy_quote": 12824.37799 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.182, "high": 1.183, "low": 1.179, "close": 1.182, "volume": 32383.41, "close_time": 1766894399999, "quote_volume": 38220.22805, "trades": 625, "taker_buy_base": 14633.03, "taker_buy_quote": 17272.04245 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.182, "high": 1.182, "low": 1.178, "close": 1.179, "volume": 26970.68, "close_time": 1766897999999, "quote_volume": 31819.64482, "trades": 609, "taker_buy_base": 13023.01, "taker_buy_quote": 15366.08921 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.179, "high": 1.18, "low": 1.176, "close": 1.176, "volume": 35431.52, "close_time": 1766901599999, "quote_volume": 41738.42306, "trades": 869, "taker_buy_base": 20289.09, "taker_buy_quote": 23902.0082 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.177, "high": 1.185, "low": 1.175, "close": 1.181, "volume": 35238.89, "close_time": 1766905199999, "quote_volume": 41557.59228, "trades": 742, "taker_buy_base": 17243.0, "taker_buy_quote": 20337.67648 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.182, "high": 1.182, "low": 1.177, "close": 1.18, "volume": 33154.8, "close_time": 1766908799999, "quote_volume": 39097.33445, "trades": 648, "taker_buy_base": 15549.14, "taker_buy_quote": 18337.28697 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.179, "high": 1.182, "low": 1.176, "close": 1.178, "volume": 30139.46, "close_time": 1766912399999, "quote_volume": 35521.82217, "trades": 617, "taker_buy_base": 13830.64, "taker_buy_quote": 16305.15619 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.179, "high": 1.18, "low": 1.177, "close": 1.18, "volume": 32870.3, "close_time": 1766915999999, "quote_volume": 38739.69737, "trades": 616, "taker_buy_base": 16218.03, "taker_buy_quote": 19116.30635 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.18, "high": 1.181, "low": 1.178, "close": 1.179, "volume": 32513.57, "close_time": 1766919599999, "quote_volume": 38341.89682, "trades": 597, "taker_buy_base": 11691.38, "taker_buy_quote": 13791.17135 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.179, "high": 1.18, "low": 1.176, "close": 1.177, "volume": 42936.91, "close_time": 1766923199999, "quote_volume": 50587.5869, "trades": 828, "taker_buy_base": 22413.2, "taker_buy_quote": 26413.17681 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.177, "high": 1.179, "low": 1.174, "close": 1.177, "volume": 43130.63, "close_time": 1766926799999, "quote_volume": 50757.32322, "trades": 770, "taker_buy_base": 25068.05, "taker_buy_quote": 29504.15327 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.177, "high": 1.178, "low": 1.174, "close": 1.176, "volume": 27148.64, "close_time": 1766930399999, "quote_volume": 31925.06637, "trades": 580, "taker_buy_base": 11772.26, "taker_buy_quote": 13844.06946 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.175, "high": 1.183, "low": 1.175, "close": 1.178, "volume": 45058.35, "close_time": 1766933999999, "quote_volume": 53064.93627, "trades": 749, "taker_buy_base": 22058.26, "taker_buy_quote": 25997.52171 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.177, "high": 1.181, "low": 1.176, "close": 1.178, "volume": 31095.35, "close_time": 1766937599999, "quote_volume": 36675.2493, "trades": 556, "taker_buy_base": 18219.86, "taker_buy_quote": 21492.54418 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.178, "high": 1.181, "low": 1.175, "close": 1.175, "volume": 32114.46, "close_time": 1766941199999, "quote_volume": 37797.47956, "trades": 693, "taker_buy_base": 16234.28, "taker_buy_quote": 19110.43001 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.176, "high": 1.179, "low": 1.175, "close": 1.177, "volume": 28517.54, "close_time": 1766944799999, "quote_volume": 33564.72494, "trades": 619, "taker_buy_base": 13297.45, "taker_buy_quote": 15654.29615 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.177, "high": 1.178, "low": 1.165, "close": 1.17, "volume": 72137.71, "close_time": 1766948399999, "quote_volume": 84434.5713, "trades": 1185, "taker_buy_base": 30384.52, "taker_buy_quote": 35550.86742 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.17, "high": 1.174, "low": 1.167, "close": 1.169, "volume": 34556.38, "close_time": 1766951999999, "quote_volume": 40426.55396, "trades": 740, "taker_buy_base": 16294.32, "taker_buy_quote": 19062.93506 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.168, "high": 1.171, "low": 1.164, "close": 1.165, "volume": 45783.88, "close_time": 1766955599999, "quote_volume": 53471.69912, "trades": 880, "taker_buy_base": 21362.05, "taker_buy_quote": 24953.03611 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.165, "high": 1.17, "low": 1.165, "close": 1.169, "volume": 29094.59, "close_time": 1766959199999, "quote_volume": 33980.64638, "trades": 531, "taker_buy_base": 12338.65, "taker_buy_quote": 14409.84914 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.169, "high": 1.176, "low": 1.168, "close": 1.175, "volume": 26021.78, "close_time": 1766962799999, "quote_volume": 30459.20898, "trades": 441, "taker_buy_base": 13222.17, "taker_buy_quote": 15488.00645 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.176, "high": 1.176, "low": 1.169, "close": 1.173, "volume": 30004.99, "close_time": 1766966399999, "quote_volume": 35178.4236, "trades": 582, "taker_buy_base": 11699.8, "taker_buy_quote": 13716.04359 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.174, "high": 1.182, "low": 1.171, "close": 1.179, "volume": 44588.03, "close_time": 1766969999999, "quote_volume": 52487.297, "trades": 803, "taker_buy_base": 18870.17, "taker_buy_quote": 22216.16546 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.179, "high": 1.196, "low": 1.176, "close": 1.196, "volume": 43599.4, "close_time": 1766973599999, "quote_volume": 51692.97505, "trades": 717, "taker_buy_base": 22742.47, "taker_buy_quote": 26956.58796 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.197, "high": 1.213, "low": 1.197, "close": 1.199, "volume": 57601.14, "close_time": 1766977199999, "quote_volume": 69303.61737, "trades": 1337, "taker_buy_base": 31185.32, "taker_buy_quote": 37514.83733 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.199, "high": 1.208, "low": 1.197, "close": 1.205, "volume": 62228.59, "close_time": 1766980799999, "quote_volume": 74767.46171, "trades": 1071, "taker_buy_base": 45078.16, "taker_buy_quote": 54162.56545 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.205, "high": 1.207, "low": 1.198, "close": 1.199, "volume": 33359.91, "close_time": 1766984399999, "quote_volume": 40120.76163, "trades": 727, "taker_buy_base": 19492.68, "taker_buy_quote": 23449.48268 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.199, "high": 1.217, "low": 1.196, "close": 1.21, "volume": 79607.82, "close_time": 1766987999999, "quote_volume": 96127.37977, "trades": 1119, "taker_buy_base": 31739.18, "taker_buy_quote": 38313.73738 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.21, "high": 1.21, "low": 1.199, "close": 1.201, "volume": 47629.08, "close_time": 1766991599999, "quote_volume": 57369.96733, "trades": 964, "taker_buy_base": 27478.09, "taker_buy_quote": 33105.37826 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.201, "high": 1.201, "low": 1.19, "close": 1.197, "volume": 42257.08, "close_time": 1766995199999, "quote_volume": 50490.17091, "trades": 912, "taker_buy_base": 20420.0, "taker_buy_quote": 24409.95722 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.196, "high": 1.2, "low": 1.193, "close": 1.194, "volume": 38322.4, "close_time": 1766998799999, "quote_volume": 45870.22222, "trades": 782, "taker_buy_base": 19946.07, "taker_buy_quote": 23881.54444 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.194, "high": 1.196, "low": 1.178, "close": 1.184, "volume": 48975.69, "close_time": 1767002399999, "quote_volume": 58196.91205, "trades": 1419, "taker_buy_base": 25528.03, "taker_buy_quote": 30313.61633 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.183, "high": 1.188, "low": 1.18, "close": 1.182, "volume": 44351.39, "close_time": 1767005999999, "quote_volume": 52521.97092, "trades": 741, "taker_buy_base": 25829.55, "taker_buy_quote": 30592.55928 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.181, "high": 1.184, "low": 1.178, "close": 1.182, "volume": 32363.92, "close_time": 1767009599999, "quote_volume": 38226.70636, "trades": 601, "taker_buy_base": 19906.96, "taker_buy_quote": 23516.80055 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.182, "high": 1.182, "low": 1.165, "close": 1.173, "volume": 65561.85, "close_time": 1767013199999, "quote_volume": 76855.07494, "trades": 1808, "taker_buy_base": 38670.62, "taker_buy_quote": 45331.71134 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.173, "high": 1.176, "low": 1.167, "close": 1.168, "volume": 39260.53, "close_time": 1767016799999, "quote_volume": 45973.50541, "trades": 660, "taker_buy_base": 25854.58, "taker_buy_quote": 30277.32116 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.168, "high": 1.18, "low": 1.166, "close": 1.167, "volume": 46132.36, "close_time": 1767020399999, "quote_volume": 54051.46634, "trades": 1236, "taker_buy_base": 24364.87, "taker_buy_quote": 28556.16995 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.167, "high": 1.178, "low": 1.166, "close": 1.175, "volume": 38564.81, "close_time": 1767023999999, "quote_volume": 45252.76823, "trades": 647, "taker_buy_base": 24745.11, "taker_buy_quote": 29045.18737 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.175, "high": 1.176, "low": 1.166, "close": 1.171, "volume": 41887.95, "close_time": 1767027599999, "quote_volume": 49048.15819, "trades": 927, "taker_buy_base": 24486.22, "taker_buy_quote": 28667.32848 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.171, "high": 1.177, "low": 1.169, "close": 1.177, "volume": 36654.88, "close_time": 1767031199999, "quote_volume": 42977.57628, "trades": 874, "taker_buy_base": 22467.55, "taker_buy_quote": 26346.61632 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.176, "high": 1.177, "low": 1.162, "close": 1.163, "volume": 64378.4, "close_time": 1767034799999, "quote_volume": 75323.36283, "trades": 1574, "taker_buy_base": 36208.92, "taker_buy_quote": 42349.40457 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.163, "high": 1.176, "low": 1.163, "close": 1.173, "volume": 59359.17, "close_time": 1767038399999, "quote_volume": 69492.27173, "trades": 1034, "taker_buy_base": 38048.16, "taker_buy_quote": 44552.15778 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.173, "high": 1.174, "low": 1.163, "close": 1.166, "volume": 41327.85, "close_time": 1767041999999, "quote_volume": 48315.06777, "trades": 862, "taker_buy_base": 25298.98, "taker_buy_quote": 29589.58777 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.166, "high": 1.172, "low": 1.165, "close": 1.171, "volume": 26017.28, "close_time": 1767045599999, "quote_volume": 30425.69126, "trades": 551, "taker_buy_base": 14235.51, "taker_buy_quote": 16652.20536 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.171, "high": 1.172, "low": 1.165, "close": 1.17, "volume": 23350.07, "close_time": 1767049199999, "quote_volume": 27288.40573, "trades": 480, "taker_buy_base": 9636.41, "taker_buy_quote": 11265.16591 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.17, "high": 1.171, "low": 1.164, "close": 1.166, "volume": 28953.34, "close_time": 1767052799999, "quote_volume": 33814.85708, "trades": 595, "taker_buy_base": 15611.38, "taker_buy_quote": 18238.25747 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.167, "high": 1.17, "low": 1.164, "close": 1.169, "volume": 26427.55, "close_time": 1767056399999, "quote_volume": 30840.80119, "trades": 675, "taker_buy_base": 15011.3, "taker_buy_quote": 17517.79006 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.169, "high": 1.172, "low": 1.168, "close": 1.168, "volume": 21497.75, "close_time": 1767059999999, "quote_volume": 25149.73957, "trades": 521, "taker_buy_base": 9399.26, "taker_buy_quote": 10999.6733 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.168, "high": 1.169, "low": 1.163, "close": 1.168, "volume": 29358.2, "close_time": 1767063599999, "quote_volume": 34246.86868, "trades": 716, "taker_buy_base": 16670.09, "taker_buy_quote": 19443.77105 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.168, "high": 1.17, "low": 1.161, "close": 1.169, "volume": 28125.98, "close_time": 1767067199999, "quote_volume": 32786.02184, "trades": 550, "taker_buy_base": 17008.76, "taker_buy_quote": 19829.97238 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.169, "high": 1.175, "low": 1.169, "close": 1.17, "volume": 24647.56, "close_time": 1767070799999, "quote_volume": 28883.00911, "trades": 438, "taker_buy_base": 13287.11, "taker_buy_quote": 15574.01039 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.171, "high": 1.171, "low": 1.16, "close": 1.164, "volume": 26403.52, "close_time": 1767074399999, "quote_volume": 30768.92163, "trades": 648, "taker_buy_base": 10924.47, "taker_buy_quote": 12741.83368 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.164, "high": 1.167, "low": 1.163, "close": 1.163, "volume": 23194.04, "close_time": 1767077999999, "quote_volume": 27012.45512, "trades": 545, "taker_buy_base": 11834.29, "taker_buy_quote": 13788.3027 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.163, "high": 1.165, "low": 1.16, "close": 1.162, "volume": 36253.65, "close_time": 1767081599999, "quote_volume": 42121.237, "trades": 679, "taker_buy_base": 15571.43, "taker_buy_quote": 18098.91065 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.162, "high": 1.176, "low": 1.162, "close": 1.167, "volume": 63227.44, "close_time": 1767085199999, "quote_volume": 74046.50671, "trades": 1145, "taker_buy_base": 28883.06, "taker_buy_quote": 33815.01262 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.168, "high": 1.168, "low": 1.163, "close": 1.166, "volume": 49129.05, "close_time": 1767088799999, "quote_volume": 57250.34894, "trades": 997, "taker_buy_base": 23294.56, "taker_buy_quote": 27155.93192 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.166, "high": 1.168, "low": 1.162, "close": 1.163, "volume": 35757.25, "close_time": 1767092399999, "quote_volume": 41641.87852, "trades": 770, "taker_buy_base": 12612.52, "taker_buy_quote": 14694.60281 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.162, "high": 1.164, "low": 1.161, "close": 1.163, "volume": 35964.76, "close_time": 1767095999999, "quote_volume": 41810.23607, "trades": 704, "taker_buy_base": 15987.41, "taker_buy_quote": 18588.83196 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.163, "high": 1.164, "low": 1.16, "close": 1.161, "volume": 35995.96, "close_time": 1767099599999, "quote_volume": 41830.61853, "trades": 656, "taker_buy_base": 17531.98, "taker_buy_quote": 20375.4339 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.161, "high": 1.163, "low": 1.159, "close": 1.161, "volume": 38397.96, "close_time": 1767103199999, "quote_volume": 44563.56737, "trades": 770, "taker_buy_base": 20791.34, "taker_buy_quote": 24133.22017 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.161, "high": 1.165, "low": 1.151, "close": 1.162, "volume": 78359.31, "close_time": 1767106799999, "quote_volume": 90550.18011, "trades": 1702, "taker_buy_base": 51613.43, "taker_buy_quote": 59644.38601 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.163, "high": 1.163, "low": 1.151, "close": 1.155, "volume": 54549.38, "close_time": 1767110399999, "quote_volume": 62942.38706, "trades": 1250, "taker_buy_base": 32079.25, "taker_buy_quote": 37019.94832 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.156, "high": 1.156, "low": 1.147, "close": 1.152, "volume": 69225.27, "close_time": 1767113999999, "quote_volume": 79669.80184, "trades": 1374, "taker_buy_base": 41275.65, "taker_buy_quote": 47516.08673 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.152, "high": 1.153, "low": 1.143, "close": 1.146, "volume": 64062.02, "close_time": 1767117599999, "quote_volume": 73611.1415, "trades": 1140, "taker_buy_base": 35953.0, "taker_buy_quote": 41315.705 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.147, "high": 1.149, "low": 1.143, "close": 1.147, "volume": 39350.16, "close_time": 1767121199999, "quote_volume": 45113.74152, "trades": 709, "taker_buy_base": 14919.05, "taker_buy_quote": 17110.47902 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.147, "high": 1.148, "low": 1.138, "close": 1.142, "volume": 50117.37, "close_time": 1767124799999, "quote_volume": 57278.92753, "trades": 887, "taker_buy_base": 23846.64, "taker_buy_quote": 27260.21617 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.143, "high": 1.143, "low": 1.131, "close": 1.133, "volume": 61929.99, "close_time": 1767128399999, "quote_volume": 70447.73285, "trades": 964, "taker_buy_base": 22389.52, "taker_buy_quote": 25483.39245 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.132, "high": 1.135, "low": 1.132, "close": 1.134, "volume": 34499.4, "close_time": 1767131999999, "quote_volume": 39104.04333, "trades": 665, "taker_buy_base": 17125.91, "taker_buy_quote": 19417.51237 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.133, "high": 1.134, "low": 1.129, "close": 1.131, "volume": 37686.47, "close_time": 1767135599999, "quote_volume": 42659.78645, "trades": 592, "taker_buy_base": 17345.89, "taker_buy_quote": 19645.64889 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.132, "high": 1.134, "low": 1.13, "close": 1.13, "volume": 37637.8, "close_time": 1767139199999, "quote_volume": 42597.53278, "trades": 619, "taker_buy_base": 14125.45, "taker_buy_quote": 15985.37396 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.13, "high": 1.13, "low": 1.122, "close": 1.123, "volume": 50874.06, "close_time": 1767142799999, "quote_volume": 57267.35722, "trades": 957, "taker_buy_base": 27117.4, "taker_buy_quote": 30532.00338 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.123, "high": 1.133, "low": 1.122, "close": 1.125, "volume": 48686.81, "close_time": 1767146399999, "quote_volume": 54901.63572, "trades": 1026, "taker_buy_base": 27874.86, "taker_buy_quote": 31447.08018 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.125, "high": 1.125, "low": 1.117, "close": 1.122, "volume": 55673.99, "close_time": 1767149999999, "quote_volume": 62419.50063, "trades": 927, "taker_buy_base": 27989.84, "taker_buy_quote": 31385.16183 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.122, "high": 1.125, "low": 1.114, "close": 1.117, "volume": 42599.6, "close_time": 1767153599999, "quote_volume": 47661.67238, "trades": 1027, "taker_buy_base": 17453.93, "taker_buy_quote": 19527.02748 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.117, "high": 1.118, "low": 1.11, "close": 1.11, "volume": 49928.38, "close_time": 1767157199999, "quote_volume": 55559.83041, "trades": 809, "taker_buy_base": 26517.6, "taker_buy_quote": 29512.70389 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.11, "high": 1.112, "low": 1.107, "close": 1.109, "volume": 61425.48, "close_time": 1767160799999, "quote_volume": 68184.35203, "trades": 825, "taker_buy_base": 21682.88, "taker_buy_quote": 24076.09071 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.108, "high": 1.11, "low": 1.105, "close": 1.106, "volume": 62846.28, "close_time": 1767164399999, "quote_volume": 69563.08725, "trades": 836, "taker_buy_base": 26236.78, "taker_buy_quote": 29049.89991 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.106, "high": 1.107, "low": 1.103, "close": 1.105, "volume": 50863.48, "close_time": 1767167999999, "quote_volume": 56194.78177, "trades": 822, "taker_buy_base": 20322.05, "taker_buy_quote": 22458.6636 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.104, "high": 1.105, "low": 1.099, "close": 1.099, "volume": 90930.86, "close_time": 1767171599999, "quote_volume": 100141.50921, "trades": 1016, "taker_buy_base": 33642.19, "taker_buy_quote": 37076.65102 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.099, "high": 1.1, "low": 1.094, "close": 1.095, "volume": 60684.23, "close_time": 1767175199999, "quote_volume": 66636.02601, "trades": 1112, "taker_buy_base": 29593.53, "taker_buy_quote": 32493.77555 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.094, "high": 1.099, "low": 1.093, "close": 1.096, "volume": 60369.49, "close_time": 1767178799999, "quote_volume": 66198.44909, "trades": 1154, "taker_buy_base": 23227.11, "taker_buy_quote": 25475.44815 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.096, "high": 1.103, "low": 1.095, "close": 1.102, "volume": 62027.18, "close_time": 1767182399999, "quote_volume": 68160.84421, "trades": 1078, "taker_buy_base": 32865.02, "taker_buy_quote": 36115.56759 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.102, "high": 1.103, "low": 1.093, "close": 1.096, "volume": 110392.02, "close_time": 1767185999999, "quote_volume": 121341.971, "trades": 1377, "taker_buy_base": 62356.92, "taker_buy_quote": 68553.80635 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.095, "high": 1.101, "low": 1.095, "close": 1.097, "volume": 54065.38, "close_time": 1767189599999, "quote_volume": 59354.36227, "trades": 1022, "taker_buy_base": 26236.73, "taker_buy_quote": 28806.82057 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.097, "high": 1.101, "low": 1.09, "close": 1.094, "volume": 67512.52, "close_time": 1767193199999, "quote_volume": 73940.13145, "trades": 1562, "taker_buy_base": 43735.5, "taker_buy_quote": 47897.7912 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.094, "high": 1.098, "low": 1.089, "close": 1.098, "volume": 64320.09, "close_time": 1767196799999, "quote_volume": 70285.06493, "trades": 1347, "taker_buy_base": 32875.56, "taker_buy_quote": 35923.60549 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.098, "high": 1.102, "low": 1.077, "close": 1.09, "volume": 127306.74, "close_time": 1767200399999, "quote_volume": 138479.08557, "trades": 1904, "taker_buy_base": 59822.97, "taker_buy_quote": 65125.10869 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.089, "high": 1.089, "low": 1.083, "close": 1.084, "volume": 68073.26, "close_time": 1767203999999, "quote_volume": 73917.16726, "trades": 1108, "taker_buy_base": 24169.92, "taker_buy_quote": 26240.31011 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.084, "high": 1.087, "low": 1.081, "close": 1.083, "volume": 52852.86, "close_time": 1767207599999, "quote_volume": 57296.04874, "trades": 848, "taker_buy_base": 26812.91, "taker_buy_quote": 29075.33294 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.084, "high": 1.086, "low": 1.08, "close": 1.082, "volume": 36646.97, "close_time": 1767211199999, "quote_volume": 39710.14151, "trades": 601, "taker_buy_base": 12873.78, "taker_buy_quote": 13947.7922 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.082, "high": 1.089, "low": 1.075, "close": 1.088, "volume": 46121.29, "close_time": 1767214799999, "quote_volume": 49799.65266, "trades": 940, "taker_buy_base": 16760.27, "taker_buy_quote": 18103.06137 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.088, "high": 1.1, "low": 1.087, "close": 1.098, "volume": 47631.78, "close_time": 1767218399999, "quote_volume": 52101.91738, "trades": 800, "taker_buy_base": 30217.4, "taker_buy_quote": 33055.33904 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.099, "high": 1.1, "low": 1.095, "close": 1.096, "volume": 18007.72, "close_time": 1767221999999, "quote_volume": 19759.14815, "trades": 268, "taker_buy_base": 7424.43, "taker_buy_quote": 8147.25982 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.095, "high": 1.095, "low": 1.088, "close": 1.093, "volume": 37090.04, "close_time": 1767225599999, "quote_volume": 40492.87461, "trades": 534, "taker_buy_base": 14419.59, "taker_buy_quote": 15740.59979 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.093, "high": 1.103, "low": 1.092, "close": 1.101, "volume": 32663.22, "close_time": 1767229199999, "quote_volume": 35862.06137, "trades": 674, "taker_buy_base": 16278.58, "taker_buy_quote": 17878.08923 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.1, "high": 1.103, "low": 1.098, "close": 1.102, "volume": 23666.65, "close_time": 1767232799999, "quote_volume": 26050.08858, "trades": 467, "taker_buy_base": 13617.53, "taker_buy_quote": 14987.45222 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.103, "high": 1.105, "low": 1.099, "close": 1.101, "volume": 42049.5, "close_time": 1767236399999, "quote_volume": 46317.7098, "trades": 524, "taker_buy_base": 17389.06, "taker_buy_quote": 19150.8631 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.101, "high": 1.101, "low": 1.097, "close": 1.099, "volume": 23943.48, "close_time": 1767239999999, "quote_volume": 26301.21639, "trades": 237, "taker_buy_base": 14204.79, "taker_buy_quote": 15606.55998 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.099, "high": 1.102, "low": 1.097, "close": 1.102, "volume": 19032.12, "close_time": 1767243599999, "quote_volume": 20934.69339, "trades": 226, "taker_buy_base": 8283.54, "taker_buy_quote": 9110.7574 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.102, "high": 1.111, "low": 1.102, "close": 1.108, "volume": 34650.44, "close_time": 1767247199999, "quote_volume": 38395.71018, "trades": 502, "taker_buy_base": 18275.48, "taker_buy_quote": 20248.93173 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.107, "high": 1.108, "low": 1.106, "close": 1.108, "volume": 12467.57, "close_time": 1767250799999, "quote_volume": 13798.03974, "trades": 227, "taker_buy_base": 6546.47, "taker_buy_quote": 7245.54808 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.108, "high": 1.108, "low": 1.106, "close": 1.108, "volume": 13029.94, "close_time": 1767254399999, "quote_volume": 14421.26442, "trades": 263, "taker_buy_base": 6033.64, "taker_buy_quote": 6677.68504 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.108, "high": 1.113, "low": 1.107, "close": 1.113, "volume": 18457.39, "close_time": 1767257999999, "quote_volume": 20494.40304, "trades": 335, "taker_buy_base": 9059.99, "taker_buy_quote": 10060.6617 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.113, "high": 1.114, "low": 1.111, "close": 1.112, "volume": 46304.39, "close_time": 1767261599999, "quote_volume": 51519.54785, "trades": 210, "taker_buy_base": 18714.1, "taker_buy_quote": 20833.71126 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.112, "high": 1.114, "low": 1.11, "close": 1.114, "volume": 28490.4, "close_time": 1767265199999, "quote_volume": 31673.92925, "trades": 252, "taker_buy_base": 23496.78, "taker_buy_quote": 26125.41835 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.113, "high": 1.118, "low": 1.113, "close": 1.118, "volume": 16729.91, "close_time": 1767268799999, "quote_volume": 18671.28924, "trades": 293, "taker_buy_base": 8470.3, "taker_buy_quote": 9455.44528 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.118, "high": 1.118, "low": 1.108, "close": 1.109, "volume": 43935.31, "close_time": 1767272399999, "quote_volume": 48868.17538, "trades": 383, "taker_buy_base": 13249.95, "taker_buy_quote": 14720.46173 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.108, "high": 1.116, "low": 1.108, "close": 1.115, "volume": 19883.57, "close_time": 1767275999999, "quote_volume": 22129.33864, "trades": 315, "taker_buy_base": 10801.84, "taker_buy_quote": 12018.17026 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.115, "high": 1.116, "low": 1.104, "close": 1.107, "volume": 60326.38, "close_time": 1767279599999, "quote_volume": 66854.06745, "trades": 1013, "taker_buy_base": 29755.42, "taker_buy_quote": 32980.60798 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.107, "high": 1.113, "low": 1.101, "close": 1.105, "volume": 108134.07, "close_time": 1767283199999, "quote_volume": 119526.38095, "trades": 1469, "taker_buy_base": 59929.24, "taker_buy_quote": 66222.61033 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.106, "high": 1.107, "low": 1.089, "close": 1.09, "volume": 207093.89, "close_time": 1767286799999, "quote_volume": 227035.61613, "trades": 2504, "taker_buy_base": 87551.58, "taker_buy_quote": 96000.15148 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.09, "high": 1.1, "low": 1.086, "close": 1.096, "volume": 100954.3, "close_time": 1767290399999, "quote_volume": 110265.38676, "trades": 1982, "taker_buy_base": 50794.31, "taker_buy_quote": 55470.37936 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.096, "high": 1.098, "low": 1.088, "close": 1.089, "volume": 51871.25, "close_time": 1767293999999, "quote_volume": 56658.02441, "trades": 1003, "taker_buy_base": 23070.74, "taker_buy_quote": 25212.23507 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.089, "high": 1.099, "low": 1.088, "close": 1.098, "volume": 75926.44, "close_time": 1767297599999, "quote_volume": 83028.24188, "trades": 1001, "taker_buy_base": 35539.43, "taker_buy_quote": 38875.18378 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.099, "high": 1.101, "low": 1.093, "close": 1.095, "volume": 55055.12, "close_time": 1767301199999, "quote_volume": 60398.5148, "trades": 890, "taker_buy_base": 25917.21, "taker_buy_quote": 28438.03746 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.096, "high": 1.098, "low": 1.094, "close": 1.097, "volume": 47105.54, "close_time": 1767304799999, "quote_volume": 51606.57251, "trades": 607, "taker_buy_base": 18320.44, "taker_buy_quote": 20076.44962 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.097, "high": 1.101, "low": 1.096, "close": 1.101, "volume": 47476.89, "close_time": 1767308399999, "quote_volume": 52166.77452, "trades": 799, "taker_buy_base": 23360.32, "taker_buy_quote": 25667.53567 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.101, "high": 1.103, "low": 1.099, "close": 1.102, "volume": 37866.83, "close_time": 1767311999999, "quote_volume": 41688.21435, "trades": 641, "taker_buy_base": 14742.18, "taker_buy_quote": 16231.82307 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.102, "high": 1.103, "low": 1.095, "close": 1.097, "volume": 49152.85, "close_time": 1767315599999, "quote_volume": 53966.10355, "trades": 623, "taker_buy_base": 23039.64, "taker_buy_quote": 25294.74032 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.097, "high": 1.099, "low": 1.093, "close": 1.095, "volume": 43231.38, "close_time": 1767319199999, "quote_volume": 47380.13739, "trades": 485, "taker_buy_base": 18144.99, "taker_buy_quote": 19882.97903 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.095, "high": 1.096, "low": 1.091, "close": 1.094, "volume": 48493.31, "close_time": 1767322799999, "quote_volume": 53039.70374, "trades": 837, "taker_buy_base": 21773.93, "taker_buy_quote": 23815.04099 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.095, "high": 1.109, "low": 1.094, "close": 1.103, "volume": 71969.1, "close_time": 1767326399999, "quote_volume": 79213.57845, "trades": 1201, "taker_buy_base": 37947.25, "taker_buy_quote": 41752.58732 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.103, "high": 1.104, "low": 1.095, "close": 1.095, "volume": 66228.13, "close_time": 1767329999999, "quote_volume": 72687.05957, "trades": 1022, "taker_buy_base": 26062.14, "taker_buy_quote": 28600.81651 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.096, "high": 1.099, "low": 1.093, "close": 1.098, "volume": 48846.15, "close_time": 1767333599999, "quote_volume": 53488.76279, "trades": 731, "taker_buy_base": 17908.95, "taker_buy_quote": 19614.7797 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.098, "high": 1.105, "low": 1.097, "close": 1.097, "volume": 54985.75, "close_time": 1767337199999, "quote_volume": 60517.10438, "trades": 764, "taker_buy_base": 30343.92, "taker_buy_quote": 33398.74536 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.098, "high": 1.109, "low": 1.098, "close": 1.106, "volume": 135175.62, "close_time": 1767340799999, "quote_volume": 149362.85485, "trades": 1337, "taker_buy_base": 84335.66, "taker_buy_quote": 93145.37501 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.106, "high": 1.11, "low": 1.102, "close": 1.104, "volume": 80780.92, "close_time": 1767344399999, "quote_volume": 89277.26201, "trades": 1384, "taker_buy_base": 39640.43, "taker_buy_quote": 43818.77429 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.105, "high": 1.12, "low": 1.103, "close": 1.111, "volume": 211071.36, "close_time": 1767347999999, "quote_volume": 234877.78574, "trades": 3093, "taker_buy_base": 107740.56, "taker_buy_quote": 119888.68298 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.112, "high": 1.121, "low": 1.111, "close": 1.118, "volume": 77094.08, "close_time": 1767351599999, "quote_volume": 86096.8741, "trades": 1188, "taker_buy_base": 40519.91, "taker_buy_quote": 45257.85372 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.119, "high": 1.119, "low": 1.101, "close": 1.108, "volume": 110445.23, "close_time": 1767355199999, "quote_volume": 122301.67995, "trades": 1586, "taker_buy_base": 56179.52, "taker_buy_quote": 62204.73135 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.108, "high": 1.112, "low": 1.102, "close": 1.103, "volume": 91399.65, "close_time": 1767358799999, "quote_volume": 101077.19617, "trades": 1582, "taker_buy_base": 47568.52, "taker_buy_quote": 52605.59557 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.102, "high": 1.106, "low": 1.1, "close": 1.104, "volume": 70726.91, "close_time": 1767362399999, "quote_volume": 78050.56171, "trades": 1118, "taker_buy_base": 36979.7, "taker_buy_quote": 40806.75505 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.104, "high": 1.114, "low": 1.093, "close": 1.109, "volume": 184116.5, "close_time": 1767365999999, "quote_volume": 203198.02185, "trades": 3475, "taker_buy_base": 101696.91, "taker_buy_quote": 112241.68443 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.109, "high": 1.119, "low": 1.099, "close": 1.109, "volume": 167479.7, "close_time": 1767369599999, "quote_volume": 186235.30863, "trades": 2367, "taker_buy_base": 110922.98, "taker_buy_quote": 123427.52248 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.11, "high": 1.131, "low": 1.107, "close": 1.131, "volume": 148391.83, "close_time": 1767373199999, "quote_volume": 166027.34512, "trades": 2655, "taker_buy_base": 86906.34, "taker_buy_quote": 97263.11361 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.131, "high": 1.135, "low": 1.113, "close": 1.118, "volume": 147771.09, "close_time": 1767376799999, "quote_volume": 165764.9077, "trades": 1707, "taker_buy_base": 64061.34, "taker_buy_quote": 72046.46667 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.118, "high": 1.123, "low": 1.11, "close": 1.114, "volume": 73595.46, "close_time": 1767380399999, "quote_volume": 82034.89129, "trades": 1307, "taker_buy_base": 45089.12, "taker_buy_quote": 50257.50797 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.115, "high": 1.131, "low": 1.111, "close": 1.125, "volume": 147534.66, "close_time": 1767383999999, "quote_volume": 165781.7457, "trades": 1619, "taker_buy_base": 99103.08, "taker_buy_quote": 111378.44508 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.126, "high": 1.13, "low": 1.117, "close": 1.119, "volume": 84075.99, "close_time": 1767387599999, "quote_volume": 94341.84078, "trades": 1298, "taker_buy_base": 39706.4, "taker_buy_quote": 44580.7467 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.12, "high": 1.135, "low": 1.12, "close": 1.133, "volume": 94098.84, "close_time": 1767391199999, "quote_volume": 106199.54048, "trades": 1353, "taker_buy_base": 57040.62, "taker_buy_quote": 64380.20105 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.133, "high": 1.138, "low": 1.129, "close": 1.131, "volume": 109854.3, "close_time": 1767394799999, "quote_volume": 124467.71502, "trades": 1820, "taker_buy_base": 57143.12, "taker_buy_quote": 64760.07736 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.132, "high": 1.134, "low": 1.125, "close": 1.13, "volume": 69163.9, "close_time": 1767398399999, "quote_volume": 78173.5268, "trades": 999, "taker_buy_base": 35226.7, "taker_buy_quote": 39812.6107 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.13, "high": 1.133, "low": 1.127, "close": 1.131, "volume": 52094.43, "close_time": 1767401999999, "quote_volume": 58875.89407, "trades": 788, "taker_buy_base": 27323.21, "taker_buy_quote": 30882.08704 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.13, "high": 1.144, "low": 1.126, "close": 1.143, "volume": 90008.47, "close_time": 1767405599999, "quote_volume": 102436.4778, "trades": 1558, "taker_buy_base": 51190.46, "taker_buy_quote": 58262.65413 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.143, "high": 1.143, "low": 1.133, "close": 1.136, "volume": 79665.76, "close_time": 1767409199999, "quote_volume": 90587.18276, "trades": 1243, "taker_buy_base": 45786.1, "taker_buy_quote": 52070.57178 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.136, "high": 1.144, "low": 1.135, "close": 1.142, "volume": 57727.4, "close_time": 1767412799999, "quote_volume": 65785.65271, "trades": 880, "taker_buy_base": 34727.46, "taker_buy_quote": 39591.19902 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.142, "high": 1.142, "low": 1.133, "close": 1.14, "volume": 65722.45, "close_time": 1767416399999, "quote_volume": 74804.10411, "trades": 896, "taker_buy_base": 27997.81, "taker_buy_quote": 31877.1831 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.14, "high": 1.143, "low": 1.136, "close": 1.142, "volume": 52570.03, "close_time": 1767419999999, "quote_volume": 59892.21885, "trades": 761, "taker_buy_base": 24245.03, "taker_buy_quote": 27627.31749 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.142, "high": 1.154, "low": 1.142, "close": 1.149, "volume": 107723.0, "close_time": 1767423599999, "quote_volume": 123853.02371, "trades": 1428, "taker_buy_base": 55292.54, "taker_buy_quote": 63579.88229 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.149, "high": 1.149, "low": 1.11, "close": 1.111, "volume": 245898.31, "close_time": 1767427199999, "quote_volume": 277001.119, "trades": 3218, "taker_buy_base": 136889.36, "taker_buy_quote": 154209.59666 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.111, "high": 1.122, "low": 1.109, "close": 1.118, "volume": 87836.63, "close_time": 1767430799999, "quote_volume": 97961.02184, "trades": 1294, "taker_buy_base": 47159.53, "taker_buy_quote": 52597.23412 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.117, "high": 1.135, "low": 1.112, "close": 1.125, "volume": 160698.42, "close_time": 1767434399999, "quote_volume": 181049.84088, "trades": 2103, "taker_buy_base": 79397.66, "taker_buy_quote": 89468.60101 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.125, "high": 1.132, "low": 1.122, "close": 1.13, "volume": 60092.5, "close_time": 1767437999999, "quote_volume": 67763.77283, "trades": 979, "taker_buy_base": 31656.65, "taker_buy_quote": 35698.84385 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.129, "high": 1.13, "low": 1.118, "close": 1.123, "volume": 61395.76, "close_time": 1767441599999, "quote_volume": 68927.77156, "trades": 830, "taker_buy_base": 26937.39, "taker_buy_quote": 30264.5512 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.122, "high": 1.129, "low": 1.119, "close": 1.129, "volume": 67669.64, "close_time": 1767445199999, "quote_volume": 76093.40977, "trades": 871, "taker_buy_base": 33856.23, "taker_buy_quote": 38062.3233 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.128, "high": 1.134, "low": 1.126, "close": 1.129, "volume": 41840.42, "close_time": 1767448799999, "quote_volume": 47275.44087, "trades": 757, "taker_buy_base": 21886.57, "taker_buy_quote": 24733.51477 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.129, "high": 1.131, "low": 1.122, "close": 1.124, "volume": 60532.35, "close_time": 1767452399999, "quote_volume": 68117.90891, "trades": 881, "taker_buy_base": 32498.97, "taker_buy_quote": 36573.81174 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.123, "high": 1.128, "low": 1.121, "close": 1.125, "volume": 56531.55, "close_time": 1767455999999, "quote_volume": 63539.01944, "trades": 893, "taker_buy_base": 32405.84, "taker_buy_quote": 36427.1958 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.125, "high": 1.135, "low": 1.123, "close": 1.133, "volume": 70063.17, "close_time": 1767459599999, "quote_volume": 78999.5872, "trades": 1028, "taker_buy_base": 38878.03, "taker_buy_quote": 43832.47178 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.133, "high": 1.135, "low": 1.126, "close": 1.128, "volume": 49088.42, "close_time": 1767463199999, "quote_volume": 55404.30996, "trades": 703, "taker_buy_base": 21356.37, "taker_buy_quote": 24108.93994 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.128, "high": 1.14, "low": 1.124, "close": 1.136, "volume": 75327.97, "close_time": 1767466799999, "quote_volume": 85367.69722, "trades": 814, "taker_buy_base": 43374.03, "taker_buy_quote": 49172.66461 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.136, "high": 1.136, "low": 1.131, "close": 1.132, "volume": 42886.8, "close_time": 1767470399999, "quote_volume": 48628.51932, "trades": 719, "taker_buy_base": 19049.89, "taker_buy_quote": 21606.87781 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.133, "high": 1.137, "low": 1.129, "close": 1.135, "volume": 41588.52, "close_time": 1767473999999, "quote_volume": 47127.61283, "trades": 672, "taker_buy_base": 19437.39, "taker_buy_quote": 22019.6086 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.135, "high": 1.138, "low": 1.13, "close": 1.135, "volume": 61108.35, "close_time": 1767477599999, "quote_volume": 69299.19282, "trades": 940, "taker_buy_base": 30169.59, "taker_buy_quote": 34224.35681 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.135, "high": 1.14, "low": 1.131, "close": 1.14, "volume": 47234.19, "close_time": 1767481199999, "quote_volume": 53613.66259, "trades": 831, "taker_buy_base": 22099.15, "taker_buy_quote": 25093.73858 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.139, "high": 1.143, "low": 1.136, "close": 1.14, "volume": 42816.44, "close_time": 1767484799999, "quote_volume": 48809.19663, "trades": 879, "taker_buy_base": 19560.05, "taker_buy_quote": 22306.17974 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.14, "high": 1.171, "low": 1.14, "close": 1.17, "volume": 224757.52, "close_time": 1767488399999, "quote_volume": 260075.59693, "trades": 2844, "taker_buy_base": 127427.76, "taker_buy_quote": 147391.25274 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.17, "high": 1.18, "low": 1.168, "close": 1.171, "volume": 135481.94, "close_time": 1767491999999, "quote_volume": 158980.03253, "trades": 2041, "taker_buy_base": 73417.67, "taker_buy_quote": 86191.0532 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.171, "high": 1.173, "low": 1.164, "close": 1.171, "volume": 68848.86, "close_time": 1767495599999, "quote_volume": 80444.97783, "trades": 1402, "taker_buy_base": 37884.22, "taker_buy_quote": 44274.03166 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.171, "high": 1.182, "low": 1.17, "close": 1.182, "volume": 69860.43, "close_time": 1767499199999, "quote_volume": 82238.36494, "trades": 1207, "taker_buy_base": 41771.6, "taker_buy_quote": 49170.93384 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.182, "high": 1.2, "low": 1.18, "close": 1.197, "volume": 62898.35, "close_time": 1767502799999, "quote_volume": 74941.83, "trades": 1151, "taker_buy_base": 34262.13, "taker_buy_quote": 40846.21169 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.196, "high": 1.208, "low": 1.196, "close": 1.207, "volume": 44867.94, "close_time": 1767506399999, "quote_volume": 53925.99311, "trades": 602, "taker_buy_base": 24196.54, "taker_buy_quote": 29081.33648 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.207, "high": 1.215, "low": 1.194, "close": 1.195, "volume": 143786.3, "close_time": 1767509999999, "quote_volume": 172728.00742, "trades": 1378, "taker_buy_base": 56244.63, "taker_buy_quote": 67773.65649 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.196, "high": 1.198, "low": 1.186, "close": 1.186, "volume": 144076.46, "close_time": 1767513599999, "quote_volume": 171810.87519, "trades": 1289, "taker_buy_base": 45396.31, "taker_buy_quote": 54143.3017 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.186, "high": 1.186, "low": 1.174, "close": 1.185, "volume": 106182.27, "close_time": 1767517199999, "quote_volume": 125218.82347, "trades": 1614, "taker_buy_base": 65355.7, "taker_buy_quote": 77055.53982 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.185, "high": 1.187, "low": 1.179, "close": 1.18, "volume": 78400.65, "close_time": 1767520799999, "quote_volume": 92648.70208, "trades": 1021, "taker_buy_base": 29019.41, "taker_buy_quote": 34315.95523 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.18, "high": 1.183, "low": 1.176, "close": 1.177, "volume": 46546.52, "close_time": 1767524399999, "quote_volume": 54887.08917, "trades": 740, "taker_buy_base": 25706.24, "taker_buy_quote": 30311.68063 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.177, "high": 1.177, "low": 1.172, "close": 1.175, "volume": 65542.51, "close_time": 1767527999999, "quote_volume": 77016.46339, "trades": 786, "taker_buy_base": 28869.54, "taker_buy_quote": 33929.82543 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.175, "high": 1.179, "low": 1.17, "close": 1.171, "volume": 52497.33, "close_time": 1767531599999, "quote_volume": 61666.28623, "trades": 761, "taker_buy_base": 29681.14, "taker_buy_quote": 34869.62295 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.172, "high": 1.177, "low": 1.167, "close": 1.174, "volume": 45692.63, "close_time": 1767535199999, "quote_volume": 53543.09434, "trades": 774, "taker_buy_base": 23081.18, "taker_buy_quote": 27046.85396 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.174, "high": 1.177, "low": 1.168, "close": 1.173, "volume": 56198.44, "close_time": 1767538799999, "quote_volume": 65900.66248, "trades": 864, "taker_buy_base": 31406.49, "taker_buy_quote": 36830.91121 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.174, "high": 1.179, "low": 1.17, "close": 1.178, "volume": 62276.92, "close_time": 1767542399999, "quote_volume": 73151.29753, "trades": 1080, "taker_buy_base": 33694.79, "taker_buy_quote": 39578.47863 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.178, "high": 1.182, "low": 1.174, "close": 1.176, "volume": 57714.29, "close_time": 1767545999999, "quote_volume": 67982.87088, "trades": 1023, "taker_buy_base": 37113.99, "taker_buy_quote": 43733.58749 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.176, "high": 1.18, "low": 1.17, "close": 1.171, "volume": 56426.42, "close_time": 1767549599999, "quote_volume": 66258.20025, "trades": 816, "taker_buy_base": 24281.15, "taker_buy_quote": 28530.23708 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.171, "high": 1.171, "low": 1.156, "close": 1.159, "volume": 81407.5, "close_time": 1767553199999, "quote_volume": 94624.96206, "trades": 912, "taker_buy_base": 38400.16, "taker_buy_quote": 44642.40478 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.158, "high": 1.161, "low": 1.147, "close": 1.16, "volume": 130772.13, "close_time": 1767556799999, "quote_volume": 150798.12992, "trades": 1125, "taker_buy_base": 80592.82, "taker_buy_quote": 92921.23501 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.16, "high": 1.166, "low": 1.159, "close": 1.16, "volume": 52833.8, "close_time": 1767560399999, "quote_volume": 61398.99442, "trades": 581, "taker_buy_base": 26820.83, "taker_buy_quote": 31180.77406 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.16, "high": 1.168, "low": 1.159, "close": 1.162, "volume": 66090.4, "close_time": 1767563999999, "quote_volume": 76839.95729, "trades": 695, "taker_buy_base": 32948.38, "taker_buy_quote": 38323.31742 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.162, "high": 1.165, "low": 1.157, "close": 1.159, "volume": 33698.97, "close_time": 1767567599999, "quote_volume": 39092.02718, "trades": 452, "taker_buy_base": 12786.54, "taker_buy_quote": 14848.64162 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.159, "high": 1.166, "low": 1.158, "close": 1.163, "volume": 74450.74, "close_time": 1767571199999, "quote_volume": 86414.16339, "trades": 851, "taker_buy_base": 41749.74, "taker_buy_quote": 48464.16112 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.162, "high": 1.172, "low": 1.161, "close": 1.168, "volume": 61704.37, "close_time": 1767574799999, "quote_volume": 71937.34676, "trades": 1131, "taker_buy_base": 39741.54, "taker_buy_quote": 46340.88682 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.168, "high": 1.191, "low": 1.167, "close": 1.187, "volume": 116872.12, "close_time": 1767578399999, "quote_volume": 138165.32766, "trades": 1930, "taker_buy_base": 76562.77, "taker_buy_quote": 90526.76003 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.187, "high": 1.188, "low": 1.179, "close": 1.185, "volume": 75466.17, "close_time": 1767581999999, "quote_volume": 89372.52023, "trades": 1023, "taker_buy_base": 43390.42, "taker_buy_quote": 51411.51865 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.186, "high": 1.186, "low": 1.177, "close": 1.184, "volume": 58946.31, "close_time": 1767585599999, "quote_volume": 69664.26833, "trades": 916, "taker_buy_base": 27564.0, "taker_buy_quote": 32576.95715 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.185, "high": 1.186, "low": 1.158, "close": 1.165, "volume": 132158.95, "close_time": 1767589199999, "quote_volume": 154512.65886, "trades": 1760, "taker_buy_base": 66038.85, "taker_buy_quote": 77163.55639 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.165, "high": 1.165, "low": 1.153, "close": 1.154, "volume": 56526.12, "close_time": 1767592799999, "quote_volume": 65555.97895, "trades": 912, "taker_buy_base": 30901.42, "taker_buy_quote": 35845.91974 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.153, "high": 1.161, "low": 1.15, "close": 1.158, "volume": 168701.95, "close_time": 1767596399999, "quote_volume": 194869.56096, "trades": 1926, "taker_buy_base": 67265.15, "taker_buy_quote": 77718.67429 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.158, "high": 1.167, "low": 1.158, "close": 1.163, "volume": 43028.55, "close_time": 1767599999999, "quote_volume": 50009.13335, "trades": 617, "taker_buy_base": 22376.54, "taker_buy_quote": 26009.33772 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.163, "high": 1.167, "low": 1.158, "close": 1.159, "volume": 49711.72, "close_time": 1767603599999, "quote_volume": 57786.45115, "trades": 1003, "taker_buy_base": 27674.55, "taker_buy_quote": 32184.62966 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.159, "high": 1.16, "low": 1.153, "close": 1.16, "volume": 111909.66, "close_time": 1767607199999, "quote_volume": 129400.57345, "trades": 1290, "taker_buy_base": 42471.64, "taker_buy_quote": 49152.43248 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.16, "high": 1.166, "low": 1.153, "close": 1.157, "volume": 75666.38, "close_time": 1767610799999, "quote_volume": 87739.68276, "trades": 1139, "taker_buy_base": 39907.44, "taker_buy_quote": 46279.32144 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.157, "high": 1.157, "low": 1.151, "close": 1.154, "volume": 68412.83, "close_time": 1767614399999, "quote_volume": 78949.18284, "trades": 1070, "taker_buy_base": 30958.98, "taker_buy_quote": 35735.31643 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.155, "high": 1.156, "low": 1.149, "close": 1.152, "volume": 63543.69, "close_time": 1767617999999, "quote_volume": 73207.79473, "trades": 1070, "taker_buy_base": 29182.43, "taker_buy_quote": 33624.9128 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.153, "high": 1.154, "low": 1.136, "close": 1.141, "volume": 125180.48, "close_time": 1767621599999, "quote_volume": 143391.86488, "trades": 1596, "taker_buy_base": 53650.82, "taker_buy_quote": 61433.41276 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.141, "high": 1.158, "low": 1.139, "close": 1.156, "volume": 128548.73, "close_time": 1767625199999, "quote_volume": 147355.08634, "trades": 2343, "taker_buy_base": 60307.88, "taker_buy_quote": 69177.84 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.156, "high": 1.178, "low": 1.153, "close": 1.176, "volume": 77142.58, "close_time": 1767628799999, "quote_volume": 89741.12289, "trades": 1538, "taker_buy_base": 37589.82, "taker_buy_quote": 43743.98495 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.176, "high": 1.187, "low": 1.173, "close": 1.179, "volume": 90059.04, "close_time": 1767632399999, "quote_volume": 106235.81826, "trades": 1440, "taker_buy_base": 43587.35, "taker_buy_quote": 51412.37165 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.179, "high": 1.189, "low": 1.164, "close": 1.186, "volume": 104532.63, "close_time": 1767635999999, "quote_volume": 122956.30505, "trades": 1922, "taker_buy_base": 53776.38, "taker_buy_quote": 63304.97434 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.188, "high": 1.228, "low": 1.183, "close": 1.222, "volume": 391717.75, "close_time": 1767639599999, "quote_volume": 472376.40726, "trades": 4199, "taker_buy_base": 199536.38, "taker_buy_quote": 240785.03538 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.223, "high": 1.227, "low": 1.217, "close": 1.224, "volume": 110317.98, "close_time": 1767643199999, "quote_volume": 134846.58023, "trades": 1594, "taker_buy_base": 52831.24, "taker_buy_quote": 64578.1026 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.225, "high": 1.229, "low": 1.207, "close": 1.212, "volume": 126206.55, "close_time": 1767646799999, "quote_volume": 153703.31847, "trades": 1732, "taker_buy_base": 63456.1, "taker_buy_quote": 77312.60868 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.211, "high": 1.22, "low": 1.201, "close": 1.218, "volume": 137323.44, "close_time": 1767650399999, "quote_volume": 166105.53801, "trades": 1756, "taker_buy_base": 72314.4, "taker_buy_quote": 87422.21126 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.218, "high": 1.226, "low": 1.215, "close": 1.223, "volume": 101472.85, "close_time": 1767653999999, "quote_volume": 123791.0896, "trades": 1156, "taker_buy_base": 44236.77, "taker_buy_quote": 53978.76431 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.223, "high": 1.223, "low": 1.217, "close": 1.218, "volume": 68423.79, "close_time": 1767657599999, "quote_volume": 83465.01241, "trades": 908, "taker_buy_base": 24454.17, "taker_buy_quote": 29828.68714 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.217, "high": 1.225, "low": 1.203, "close": 1.212, "volume": 139191.9, "close_time": 1767661199999, "quote_volume": 169323.54466, "trades": 1838, "taker_buy_base": 77917.65, "taker_buy_quote": 94772.6573 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.212, "high": 1.221, "low": 1.205, "close": 1.206, "volume": 86147.57, "close_time": 1767664799999, "quote_volume": 104737.14797, "trades": 1384, "taker_buy_base": 43795.73, "taker_buy_quote": 53240.3976 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.207, "high": 1.208, "low": 1.199, "close": 1.204, "volume": 63172.67, "close_time": 1767668399999, "quote_volume": 76005.62265, "trades": 912, "taker_buy_base": 33329.9, "taker_buy_quote": 40102.05601 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.204, "high": 1.226, "low": 1.204, "close": 1.225, "volume": 165103.52, "close_time": 1767671999999, "quote_volume": 200560.58108, "trades": 1481, "taker_buy_base": 82573.17, "taker_buy_quote": 100297.83525 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.225, "high": 1.24, "low": 1.223, "close": 1.235, "volume": 131691.97, "close_time": 1767675599999, "quote_volume": 162415.33718, "trades": 1553, "taker_buy_base": 63989.58, "taker_buy_quote": 78925.27268 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.235, "high": 1.242, "low": 1.229, "close": 1.235, "volume": 79218.31, "close_time": 1767679199999, "quote_volume": 97829.79066, "trades": 1117, "taker_buy_base": 38507.75, "taker_buy_quote": 47538.65751 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.236, "high": 1.247, "low": 1.232, "close": 1.24, "volume": 70108.53, "close_time": 1767682799999, "quote_volume": 86858.11836, "trades": 1350, "taker_buy_base": 44039.74, "taker_buy_quote": 54559.77383 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.24, "high": 1.24, "low": 1.224, "close": 1.234, "volume": 89535.38, "close_time": 1767686399999, "quote_volume": 110201.40419, "trades": 1466, "taker_buy_base": 53792.36, "taker_buy_quote": 66185.32925 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.233, "high": 1.24, "low": 1.231, "close": 1.232, "volume": 76840.6, "close_time": 1767689999999, "quote_volume": 94962.60234, "trades": 1171, "taker_buy_base": 38194.45, "taker_buy_quote": 47203.94314 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.232, "high": 1.241, "low": 1.23, "close": 1.24, "volume": 70555.13, "close_time": 1767693599999, "quote_volume": 87056.11333, "trades": 1097, "taker_buy_base": 39565.15, "taker_buy_quote": 48823.62873 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.24, "high": 1.24, "low": 1.234, "close": 1.234, "volume": 43876.97, "close_time": 1767697199999, "quote_volume": 54249.51109, "trades": 820, "taker_buy_base": 20417.04, "taker_buy_quote": 25248.57428 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.234, "high": 1.244, "low": 1.234, "close": 1.244, "volume": 74884.17, "close_time": 1767700799999, "quote_volume": 92743.45134, "trades": 893, "taker_buy_base": 47255.83, "taker_buy_quote": 58525.26523 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.245, "high": 1.245, "low": 1.24, "close": 1.241, "volume": 68399.52, "close_time": 1767704399999, "quote_volume": 84918.2801, "trades": 703, "taker_buy_base": 22428.08, "taker_buy_quote": 27852.74415 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.241, "high": 1.253, "low": 1.238, "close": 1.252, "volume": 97966.15, "close_time": 1767707999999, "quote_volume": 122122.08738, "trades": 1333, "taker_buy_base": 52960.42, "taker_buy_quote": 66028.77397 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.251, "high": 1.298, "low": 1.251, "close": 1.294, "volume": 316266.86, "close_time": 1767711599999, "quote_volume": 405084.37573, "trades": 4983, "taker_buy_base": 137956.26, "taker_buy_quote": 176530.92682 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.294, "high": 1.315, "low": 1.283, "close": 1.288, "volume": 222043.29, "close_time": 1767715199999, "quote_volume": 288568.49103, "trades": 4036, "taker_buy_base": 105477.05, "taker_buy_quote": 137090.95985 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.288, "high": 1.293, "low": 1.243, "close": 1.259, "volume": 246624.61, "close_time": 1767718799999, "quote_volume": 312144.92971, "trades": 4337, "taker_buy_base": 107379.41, "taker_buy_quote": 135901.24582 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.258, "high": 1.258, "low": 1.218, "close": 1.219, "volume": 168726.02, "close_time": 1767722399999, "quote_volume": 209255.28202, "trades": 3295, "taker_buy_base": 72834.27, "taker_buy_quote": 90423.6946 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.218, "high": 1.236, "low": 1.214, "close": 1.232, "volume": 126691.3, "close_time": 1767725999999, "quote_volume": 155662.93076, "trades": 2204, "taker_buy_base": 57780.84, "taker_buy_quote": 70998.63082 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.232, "high": 1.241, "low": 1.227, "close": 1.229, "volume": 45019.39, "close_time": 1767729599999, "quote_volume": 55564.14379, "trades": 809, "taker_buy_base": 19675.2, "taker_buy_quote": 24284.06712 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.23, "high": 1.251, "low": 1.23, "close": 1.247, "volume": 47791.21, "close_time": 1767733199999, "quote_volume": 59392.41591, "trades": 860, "taker_buy_base": 24094.18, "taker_buy_quote": 29949.45073 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.248, "high": 1.27, "low": 1.243, "close": 1.261, "volume": 79092.93, "close_time": 1767736799999, "quote_volume": 99575.6069, "trades": 1509, "taker_buy_base": 35348.05, "taker_buy_quote": 44487.62478 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.261, "high": 1.266, "low": 1.252, "close": 1.264, "volume": 28121.55, "close_time": 1767740399999, "quote_volume": 35426.5324, "trades": 409, "taker_buy_base": 16632.0, "taker_buy_quote": 20956.0417 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.264, "high": 1.28, "low": 1.264, "close": 1.277, "volume": 29043.77, "close_time": 1767743999999, "quote_volume": 36936.44184, "trades": 577, "taker_buy_base": 12822.98, "taker_buy_quote": 16304.95575 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.278, "high": 1.28, "low": 1.255, "close": 1.257, "volume": 100081.36, "close_time": 1767747599999, "quote_volume": 126733.3407, "trades": 1988, "taker_buy_base": 47656.7, "taker_buy_quote": 60298.18584 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.258, "high": 1.264, "low": 1.242, "close": 1.246, "volume": 70246.01, "close_time": 1767751199999, "quote_volume": 87892.8935, "trades": 1757, "taker_buy_base": 41603.71, "taker_buy_quote": 52061.4078 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.246, "high": 1.259, "low": 1.241, "close": 1.256, "volume": 52968.61, "close_time": 1767754799999, "quote_volume": 66092.54985, "trades": 1527, "taker_buy_base": 29350.02, "taker_buy_quote": 36620.13889 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.257, "high": 1.262, "low": 1.254, "close": 1.258, "volume": 48780.54, "close_time": 1767758399999, "quote_volume": 61387.63039, "trades": 1890, "taker_buy_base": 19917.16, "taker_buy_quote": 25069.74988 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.259, "high": 1.263, "low": 1.248, "close": 1.251, "volume": 31672.14, "close_time": 1767761999999, "quote_volume": 39694.87113, "trades": 1373, "taker_buy_base": 11251.87, "taker_buy_quote": 14118.95649 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.252, "high": 1.262, "low": 1.25, "close": 1.251, "volume": 38780.5, "close_time": 1767765599999, "quote_volume": 48708.38736, "trades": 518, "taker_buy_base": 18216.99, "taker_buy_quote": 22890.74421 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.251, "high": 1.262, "low": 1.248, "close": 1.26, "volume": 29443.16, "close_time": 1767769199999, "quote_volume": 36918.70239, "trades": 437, "taker_buy_base": 13907.96, "taker_buy_quote": 17447.90916 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.26, "high": 1.268, "low": 1.257, "close": 1.265, "volume": 65655.37, "close_time": 1767772799999, "quote_volume": 82866.87136, "trades": 719, "taker_buy_base": 34382.85, "taker_buy_quote": 43380.75501 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.266, "high": 1.273, "low": 1.262, "close": 1.267, "volume": 45777.43, "close_time": 1767776399999, "quote_volume": 58012.08351, "trades": 614, "taker_buy_base": 23599.95, "taker_buy_quote": 29904.84584 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.266, "high": 1.269, "low": 1.248, "close": 1.251, "volume": 46762.17, "close_time": 1767779999999, "quote_volume": 58716.10716, "trades": 732, "taker_buy_base": 16106.36, "taker_buy_quote": 20219.42477 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.25, "high": 1.254, "low": 1.248, "close": 1.251, "volume": 27531.24, "close_time": 1767783599999, "quote_volume": 34435.22206, "trades": 344, "taker_buy_base": 15125.89, "taker_buy_quote": 18919.27211 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.249, "high": 1.258, "low": 1.248, "close": 1.252, "volume": 48613.63, "close_time": 1767787199999, "quote_volume": 60891.78913, "trades": 470, "taker_buy_base": 25359.07, "taker_buy_quote": 31753.75225 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.251, "high": 1.251, "low": 1.24, "close": 1.242, "volume": 45484.1, "close_time": 1767790799999, "quote_volume": 56620.33921, "trades": 540, "taker_buy_base": 16943.05, "taker_buy_quote": 21081.53301 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.242, "high": 1.246, "low": 1.235, "close": 1.237, "volume": 69662.09, "close_time": 1767794399999, "quote_volume": 86338.44433, "trades": 768, "taker_buy_base": 33096.95, "taker_buy_quote": 41025.61199 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.237, "high": 1.237, "low": 1.222, "close": 1.229, "volume": 108677.12, "close_time": 1767797999999, "quote_volume": 133528.38566, "trades": 1358, "taker_buy_base": 48675.86, "taker_buy_quote": 59806.88385 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.229, "high": 1.229, "low": 1.209, "close": 1.213, "volume": 86044.42, "close_time": 1767801599999, "quote_volume": 104540.30764, "trades": 1184, "taker_buy_base": 43100.27, "taker_buy_quote": 52367.6724 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.212, "high": 1.224, "low": 1.211, "close": 1.218, "volume": 59217.52, "close_time": 1767805199999, "quote_volume": 72050.85435, "trades": 769, "taker_buy_base": 33276.39, "taker_buy_quote": 40470.10858 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.218, "high": 1.239, "low": 1.218, "close": 1.233, "volume": 174192.53, "close_time": 1767808799999, "quote_volume": 214472.02263, "trades": 2094, "taker_buy_base": 108595.2, "taker_buy_quote": 133659.77992 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.233, "high": 1.236, "low": 1.226, "close": 1.23, "volume": 65504.36, "close_time": 1767812399999, "quote_volume": 80720.07858, "trades": 865, "taker_buy_base": 34241.25, "taker_buy_quote": 42196.75131 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.23, "high": 1.234, "low": 1.22, "close": 1.225, "volume": 85507.02, "close_time": 1767815999999, "quote_volume": 104568.3741, "trades": 798, "taker_buy_base": 59459.05, "taker_buy_quote": 72677.61645 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.225, "high": 1.228, "low": 1.218, "close": 1.226, "volume": 20532.47, "close_time": 1767819599999, "quote_volume": 25104.77242, "trades": 330, "taker_buy_base": 8830.64, "taker_buy_quote": 10796.16839 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.227, "high": 1.232, "low": 1.224, "close": 1.231, "volume": 22581.64, "close_time": 1767823199999, "quote_volume": 27744.31177, "trades": 311, "taker_buy_base": 10659.12, "taker_buy_quote": 13101.75678 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.23, "high": 1.24, "low": 1.227, "close": 1.231, "volume": 28033.23, "close_time": 1767826799999, "quote_volume": 34620.45245, "trades": 451, "taker_buy_base": 13133.37, "taker_buy_quote": 16214.07693 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.231, "high": 1.243, "low": 1.227, "close": 1.242, "volume": 34173.31, "close_time": 1767830399999, "quote_volume": 42336.82169, "trades": 462, "taker_buy_base": 20978.22, "taker_buy_quote": 25992.34557 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.241, "high": 1.245, "low": 1.231, "close": 1.243, "volume": 35730.41, "close_time": 1767833999999, "quote_volume": 44206.28966, "trades": 479, "taker_buy_base": 11666.04, "taker_buy_quote": 14419.19096 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.242, "high": 1.249, "low": 1.24, "close": 1.24, "volume": 31203.5, "close_time": 1767837599999, "quote_volume": 38861.55748, "trades": 341, "taker_buy_base": 13182.32, "taker_buy_quote": 16427.0778 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.24, "high": 1.243, "low": 1.227, "close": 1.229, "volume": 52864.66, "close_time": 1767841199999, "quote_volume": 65277.36432, "trades": 622, "taker_buy_base": 17929.14, "taker_buy_quote": 22152.57689 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.23, "high": 1.239, "low": 1.22, "close": 1.222, "volume": 40216.45, "close_time": 1767844799999, "quote_volume": 49463.26839, "trades": 588, "taker_buy_base": 17513.56, "taker_buy_quote": 21539.36469 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.223, "high": 1.23, "low": 1.222, "close": 1.227, "volume": 32472.37, "close_time": 1767848399999, "quote_volume": 39826.55687, "trades": 438, "taker_buy_base": 15226.24, "taker_buy_quote": 18674.38317 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.227, "high": 1.234, "low": 1.225, "close": 1.225, "volume": 18069.02, "close_time": 1767851999999, "quote_volume": 22234.92424, "trades": 361, "taker_buy_base": 6392.09, "taker_buy_quote": 7858.69558 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.226, "high": 1.227, "low": 1.201, "close": 1.202, "volume": 62749.74, "close_time": 1767855599999, "quote_volume": 76008.52482, "trades": 1094, "taker_buy_base": 30692.87, "taker_buy_quote": 37183.64551 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.202, "high": 1.21, "low": 1.198, "close": 1.209, "volume": 137439.65, "close_time": 1767859199999, "quote_volume": 165321.17933, "trades": 1247, "taker_buy_base": 43509.79, "taker_buy_quote": 52352.65341 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.21, "high": 1.214, "low": 1.201, "close": 1.203, "volume": 21975.49, "close_time": 1767862799999, "quote_volume": 26553.53565, "trades": 352, "taker_buy_base": 14581.93, "taker_buy_quote": 17622.59735 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.204, "high": 1.207, "low": 1.194, "close": 1.202, "volume": 127567.78, "close_time": 1767866399999, "quote_volume": 153097.44224, "trades": 1041, "taker_buy_base": 63939.47, "taker_buy_quote": 76696.81031 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.202, "high": 1.217, "low": 1.197, "close": 1.216, "volume": 117102.48, "close_time": 1767869999999, "quote_volume": 141730.82117, "trades": 1154, "taker_buy_base": 80438.98, "taker_buy_quote": 97392.22104 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.216, "high": 1.216, "low": 1.203, "close": 1.203, "volume": 71358.59, "close_time": 1767873599999, "quote_volume": 86187.82945, "trades": 818, "taker_buy_base": 38455.47, "taker_buy_quote": 46442.95821 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.204, "high": 1.206, "low": 1.186, "close": 1.188, "volume": 160645.6, "close_time": 1767877199999, "quote_volume": 191381.82356, "trades": 2370, "taker_buy_base": 70314.16, "taker_buy_quote": 83732.51023 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.187, "high": 1.189, "low": 1.174, "close": 1.18, "volume": 165768.59, "close_time": 1767880799999, "quote_volume": 195716.27293, "trades": 2109, "taker_buy_base": 55046.0, "taker_buy_quote": 65031.16804 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.18, "high": 1.185, "low": 1.171, "close": 1.181, "volume": 81020.33, "close_time": 1767884399999, "quote_volume": 95499.42834, "trades": 1059, "taker_buy_base": 37307.14, "taker_buy_quote": 43991.01813 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.18, "high": 1.206, "low": 1.178, "close": 1.205, "volume": 71947.65, "close_time": 1767887999999, "quote_volume": 85866.45724, "trades": 1099, "taker_buy_base": 36651.83, "taker_buy_quote": 43712.49515 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.206, "high": 1.211, "low": 1.191, "close": 1.205, "volume": 41436.64, "close_time": 1767891599999, "quote_volume": 49780.00955, "trades": 633, "taker_buy_base": 22037.59, "taker_buy_quote": 26474.65111 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.206, "high": 1.213, "low": 1.197, "close": 1.209, "volume": 29792.97, "close_time": 1767895199999, "quote_volume": 35942.42823, "trades": 448, "taker_buy_base": 20575.62, "taker_buy_quote": 24841.25948 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.208, "high": 1.209, "low": 1.204, "close": 1.206, "volume": 6251.12, "close_time": 1767898799999, "quote_volume": 7541.28418, "trades": 148, "taker_buy_base": 3598.14, "taker_buy_quote": 4340.38282 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.207, "high": 1.213, "low": 1.203, "close": 1.208, "volume": 36420.23, "close_time": 1767902399999, "quote_volume": 44023.96338, "trades": 464, "taker_buy_base": 24726.54, "taker_buy_quote": 29884.70399 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.207, "high": 1.21, "low": 1.196, "close": 1.208, "volume": 30872.12, "close_time": 1767905999999, "quote_volume": 37087.1819, "trades": 426, "taker_buy_base": 12945.6, "taker_buy_quote": 15564.94103 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.209, "high": 1.22, "low": 1.209, "close": 1.219, "volume": 15645.96, "close_time": 1767909599999, "quote_volume": 18989.54397, "trades": 276, "taker_buy_base": 7695.05, "taker_buy_quote": 9334.10927 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.219, "high": 1.223, "low": 1.213, "close": 1.217, "volume": 24413.5, "close_time": 1767913199999, "quote_volume": 29771.27893, "trades": 239, "taker_buy_base": 9876.03, "taker_buy_quote": 12043.81699 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.218, "high": 1.22, "low": 1.211, "close": 1.213, "volume": 8857.31, "close_time": 1767916799999, "quote_volume": 10760.98753, "trades": 156, "taker_buy_base": 2928.19, "taker_buy_quote": 3560.56116 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.212, "high": 1.214, "low": 1.206, "close": 1.207, "volume": 12384.96, "close_time": 1767920399999, "quote_volume": 14961.98226, "trades": 227, "taker_buy_base": 8281.99, "taker_buy_quote": 10003.62299 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.208, "high": 1.228, "low": 1.203, "close": 1.205, "volume": 93310.43, "close_time": 1767923999999, "quote_volume": 113215.7505, "trades": 992, "taker_buy_base": 53369.53, "taker_buy_quote": 64754.24209 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.205, "high": 1.217, "low": 1.204, "close": 1.21, "volume": 29577.19, "close_time": 1767927599999, "quote_volume": 35834.00579, "trades": 352, "taker_buy_base": 14443.7, "taker_buy_quote": 17498.9202 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.209, "high": 1.226, "low": 1.208, "close": 1.226, "volume": 38954.89, "close_time": 1767931199999, "quote_volume": 47453.76646, "trades": 389, "taker_buy_base": 22693.52, "taker_buy_quote": 27686.57258 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.227, "high": 1.227, "low": 1.217, "close": 1.217, "volume": 13127.61, "close_time": 1767934799999, "quote_volume": 16027.35371, "trades": 189, "taker_buy_base": 7981.53, "taker_buy_quote": 9733.58759 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.217, "high": 1.223, "low": 1.217, "close": 1.223, "volume": 3276.45, "close_time": 1767938399999, "quote_volume": 3994.00665, "trades": 85, "taker_buy_base": 2403.44, "taker_buy_quote": 2929.88517 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.222, "high": 1.231, "low": 1.222, "close": 1.23, "volume": 8410.61, "close_time": 1767941999999, "quote_volume": 10313.58753, "trades": 152, "taker_buy_base": 3684.87, "taker_buy_quote": 4521.71765 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.23, "high": 1.249, "low": 1.226, "close": 1.234, "volume": 112146.46, "close_time": 1767945599999, "quote_volume": 139095.55168, "trades": 1045, "taker_buy_base": 49780.08, "taker_buy_quote": 61745.73028 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.234, "high": 1.236, "low": 1.203, "close": 1.211, "volume": 61738.8, "close_time": 1767949199999, "quote_volume": 75371.87029, "trades": 854, "taker_buy_base": 33340.97, "taker_buy_quote": 40715.21922 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.212, "high": 1.225, "low": 1.212, "close": 1.216, "volume": 14437.12, "close_time": 1767952799999, "quote_volume": 17618.56702, "trades": 270, "taker_buy_base": 5233.94, "taker_buy_quote": 6386.6662 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.215, "high": 1.218, "low": 1.214, "close": 1.216, "volume": 4759.37, "close_time": 1767956399999, "quote_volume": 5787.00358, "trades": 86, "taker_buy_base": 3673.75, "taker_buy_quote": 4467.18013 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.217, "high": 1.224, "low": 1.216, "close": 1.217, "volume": 14294.15, "close_time": 1767959999999, "quote_volume": 17428.93384, "trades": 199, "taker_buy_base": 6356.33, "taker_buy_quote": 7747.31487 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.217, "high": 1.219, "low": 1.208, "close": 1.211, "volume": 32620.46, "close_time": 1767963599999, "quote_volume": 39583.09217, "trades": 426, "taker_buy_base": 12491.63, "taker_buy_quote": 15132.0686 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.211, "high": 1.235, "low": 1.21, "close": 1.223, "volume": 102462.52, "close_time": 1767967199999, "quote_volume": 125550.04911, "trades": 1313, "taker_buy_base": 58475.77, "taker_buy_quote": 71664.32641 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.223, "high": 1.224, "low": 1.206, "close": 1.21, "volume": 81477.58, "close_time": 1767970799999, "quote_volume": 98765.03664, "trades": 1187, "taker_buy_base": 44291.56, "taker_buy_quote": 53648.50535 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.211, "high": 1.269, "low": 1.208, "close": 1.257, "volume": 241882.66, "close_time": 1767974399999, "quote_volume": 302418.59312, "trades": 2601, "taker_buy_base": 164703.27, "taker_buy_quote": 206093.9997 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.258, "high": 1.266, "low": 1.246, "close": 1.252, "volume": 154448.92, "close_time": 1767977999999, "quote_volume": 193603.56074, "trades": 1333, "taker_buy_base": 55446.44, "taker_buy_quote": 69551.9854 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.253, "high": 1.253, "low": 1.229, "close": 1.242, "volume": 42914.08, "close_time": 1767981599999, "quote_volume": 53161.5002, "trades": 619, "taker_buy_base": 27929.71, "taker_buy_quote": 34595.6565 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.242, "high": 1.242, "low": 1.215, "close": 1.223, "volume": 38524.04, "close_time": 1767985199999, "quote_volume": 47237.00238, "trades": 647, "taker_buy_base": 16350.12, "taker_buy_quote": 20057.39468 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.222, "high": 1.223, "low": 1.209, "close": 1.213, "volume": 27602.44, "close_time": 1767988799999, "quote_volume": 33518.94782, "trades": 565, "taker_buy_base": 17907.81, "taker_buy_quote": 21752.44897 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.212, "high": 1.228, "low": 1.211, "close": 1.223, "volume": 23124.95, "close_time": 1767992399999, "quote_volume": 28250.11371, "trades": 558, "taker_buy_base": 16531.27, "taker_buy_quote": 20191.69389 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.223, "high": 1.239, "low": 1.219, "close": 1.239, "volume": 26150.41, "close_time": 1767995999999, "quote_volume": 32244.07432, "trades": 511, "taker_buy_base": 20575.41, "taker_buy_quote": 25366.19761 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.239, "high": 1.246, "low": 1.236, "close": 1.245, "volume": 35899.07, "close_time": 1767999599999, "quote_volume": 44499.14654, "trades": 514, "taker_buy_base": 15764.01, "taker_buy_quote": 19540.8957 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.246, "high": 1.253, "low": 1.245, "close": 1.253, "volume": 18766.61, "close_time": 1768003199999, "quote_volume": 23449.51194, "trades": 393, "taker_buy_base": 12756.54, "taker_buy_quote": 15939.91704 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.253, "high": 1.258, "low": 1.249, "close": 1.254, "volume": 21579.88, "close_time": 1768006799999, "quote_volume": 27075.73992, "trades": 351, "taker_buy_base": 13991.84, "taker_buy_quote": 17560.63739 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.255, "high": 1.26, "low": 1.255, "close": 1.257, "volume": 24975.79, "close_time": 1768010399999, "quote_volume": 31420.49345, "trades": 128, "taker_buy_base": 21157.42, "taker_buy_quote": 26615.63624 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.258, "high": 1.264, "low": 1.248, "close": 1.257, "volume": 32520.27, "close_time": 1768013999999, "quote_volume": 40862.64163, "trades": 440, "taker_buy_base": 17817.59, "taker_buy_quote": 22402.08566 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.258, "high": 1.27, "low": 1.255, "close": 1.269, "volume": 24917.2, "close_time": 1768017599999, "quote_volume": 31460.8284, "trades": 423, "taker_buy_base": 11486.29, "taker_buy_quote": 14499.78764 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.268, "high": 1.277, "low": 1.258, "close": 1.264, "volume": 123032.46, "close_time": 1768021199999, "quote_volume": 156145.86348, "trades": 1219, "taker_buy_base": 52938.02, "taker_buy_quote": 67180.99943 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.265, "high": 1.288, "low": 1.265, "close": 1.284, "volume": 35545.95, "close_time": 1768024799999, "quote_volume": 45358.7078, "trades": 596, "taker_buy_base": 22128.2, "taker_buy_quote": 28218.46966 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.284, "high": 1.299, "low": 1.281, "close": 1.293, "volume": 97732.72, "close_time": 1768028399999, "quote_volume": 126115.42085, "trades": 940, "taker_buy_base": 58106.86, "taker_buy_quote": 74988.46808 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.293, "high": 1.304, "low": 1.288, "close": 1.29, "volume": 42627.8, "close_time": 1768031999999, "quote_volume": 55227.52344, "trades": 558, "taker_buy_base": 24194.7, "taker_buy_quote": 31355.59113 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.291, "high": 1.323, "low": 1.287, "close": 1.321, "volume": 269226.4, "close_time": 1768035599999, "quote_volume": 353374.51822, "trades": 2363, "taker_buy_base": 128579.45, "taker_buy_quote": 168401.11318 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.321, "high": 1.343, "low": 1.297, "close": 1.306, "volume": 446073.38, "close_time": 1768039199999, "quote_volume": 587839.23381, "trades": 4138, "taker_buy_base": 248708.67, "taker_buy_quote": 327113.46914 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.305, "high": 1.305, "low": 1.296, "close": 1.298, "volume": 56732.31, "close_time": 1768042799999, "quote_volume": 73741.4999, "trades": 559, "taker_buy_base": 22254.65, "taker_buy_quote": 28921.8823 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.299, "high": 1.301, "low": 1.29, "close": 1.297, "volume": 49169.18, "close_time": 1768046399999, "quote_volume": 63677.00025, "trades": 573, "taker_buy_base": 21586.05, "taker_buy_quote": 27964.43414 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.297, "high": 1.305, "low": 1.29, "close": 1.305, "volume": 33637.3, "close_time": 1768049999999, "quote_volume": 43619.2517, "trades": 415, "taker_buy_base": 15563.03, "taker_buy_quote": 20197.8532 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.305, "high": 1.306, "low": 1.29, "close": 1.293, "volume": 26952.22, "close_time": 1768053599999, "quote_volume": 34900.9589, "trades": 338, "taker_buy_base": 12803.11, "taker_buy_quote": 16583.25564 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.293, "high": 1.297, "low": 1.289, "close": 1.29, "volume": 28008.14, "close_time": 1768057199999, "quote_volume": 36208.99287, "trades": 341, "taker_buy_base": 16706.51, "taker_buy_quote": 21603.24544 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.29, "high": 1.297, "low": 1.29, "close": 1.295, "volume": 26157.57, "close_time": 1768060799999, "quote_volume": 33810.95676, "trades": 340, "taker_buy_base": 10216.31, "taker_buy_quote": 13213.2013 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.294, "high": 1.296, "low": 1.288, "close": 1.293, "volume": 17725.15, "close_time": 1768064399999, "quote_volume": 22891.13776, "trades": 278, "taker_buy_base": 9838.29, "taker_buy_quote": 12709.7573 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.292, "high": 1.297, "low": 1.289, "close": 1.294, "volume": 36510.52, "close_time": 1768067999999, "quote_volume": 47205.02762, "trades": 356, "taker_buy_base": 18342.44, "taker_buy_quote": 23705.63173 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.295, "high": 1.295, "low": 1.289, "close": 1.291, "volume": 19582.94, "close_time": 1768071599999, "quote_volume": 25295.5837, "trades": 242, "taker_buy_base": 7126.05, "taker_buy_quote": 9206.43664 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.291, "high": 1.294, "low": 1.29, "close": 1.293, "volume": 17177.81, "close_time": 1768075199999, "quote_volume": 22196.60802, "trades": 270, "taker_buy_base": 10194.05, "taker_buy_quote": 13174.25046 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.292, "high": 1.296, "low": 1.288, "close": 1.293, "volume": 31260.1, "close_time": 1768078799999, "quote_volume": 40382.20852, "trades": 351, "taker_buy_base": 23566.7, "taker_buy_quote": 30445.61034 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.293, "high": 1.294, "low": 1.291, "close": 1.293, "volume": 24146.97, "close_time": 1768082399999, "quote_volume": 31209.54063, "trades": 280, "taker_buy_base": 6335.71, "taker_buy_quote": 8190.95453 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.292, "high": 1.296, "low": 1.289, "close": 1.289, "volume": 25170.5, "close_time": 1768085999999, "quote_volume": 32551.59664, "trades": 211, "taker_buy_base": 12685.05, "taker_buy_quote": 16393.42923 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.29, "high": 1.296, "low": 1.289, "close": 1.293, "volume": 19726.16, "close_time": 1768089599999, "quote_volume": 25485.18752, "trades": 232, "taker_buy_base": 15174.6, "taker_buy_quote": 19599.50889 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.293, "high": 1.296, "low": 1.29, "close": 1.293, "volume": 13685.69, "close_time": 1768093199999, "quote_volume": 17697.17459, "trades": 337, "taker_buy_base": 8353.52, "taker_buy_quote": 10800.62258 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.293, "high": 1.297, "low": 1.29, "close": 1.297, "volume": 12894.38, "close_time": 1768096799999, "quote_volume": 16677.10015, "trades": 363, "taker_buy_base": 7944.03, "taker_buy_quote": 10278.21488 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.296, "high": 1.297, "low": 1.293, "close": 1.294, "volume": 8100.72, "close_time": 1768100399999, "quote_volume": 10492.5292, "trades": 231, "taker_buy_base": 4046.51, "taker_buy_quote": 5240.94131 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.295, "high": 1.304, "low": 1.294, "close": 1.303, "volume": 22600.9, "close_time": 1768103999999, "quote_volume": 29397.36313, "trades": 380, "taker_buy_base": 11539.59, "taker_buy_quote": 15011.22203 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.304, "high": 1.305, "low": 1.301, "close": 1.302, "volume": 17421.88, "close_time": 1768107599999, "quote_volume": 22704.70237, "trades": 298, "taker_buy_base": 7663.61, "taker_buy_quote": 9989.07954 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.303, "high": 1.303, "low": 1.295, "close": 1.298, "volume": 13683.93, "close_time": 1768111199999, "quote_volume": 17749.41019, "trades": 225, "taker_buy_base": 9065.4, "taker_buy_quote": 11758.58831 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.299, "high": 1.299, "low": 1.291, "close": 1.295, "volume": 15601.29, "close_time": 1768114799999, "quote_volume": 20187.16112, "trades": 249, "taker_buy_base": 9291.67, "taker_buy_quote": 12020.39372 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.295, "high": 1.296, "low": 1.293, "close": 1.295, "volume": 5775.86, "close_time": 1768118399999, "quote_volume": 7473.63814, "trades": 86, "taker_buy_base": 3082.6, "taker_buy_quote": 3988.92262 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.296, "high": 1.3, "low": 1.29, "close": 1.299, "volume": 15865.4, "close_time": 1768121999999, "quote_volume": 20544.63945, "trades": 230, "taker_buy_base": 8328.64, "taker_buy_quote": 10798.54272 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.3, "high": 1.302, "low": 1.294, "close": 1.295, "volume": 18283.51, "close_time": 1768125599999, "quote_volume": 23729.11971, "trades": 246, "taker_buy_base": 13562.32, "taker_buy_quote": 17603.06273 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.295, "high": 1.296, "low": 1.292, "close": 1.294, "volume": 13026.74, "close_time": 1768129199999, "quote_volume": 16875.57988, "trades": 313, "taker_buy_base": 8004.83, "taker_buy_quote": 10371.80375 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.294, "high": 1.295, "low": 1.292, "close": 1.292, "volume": 7428.84, "close_time": 1768132799999, "quote_volume": 9609.25216, "trades": 301, "taker_buy_base": 3091.86, "taker_buy_quote": 4000.12634 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.293, "high": 1.299, "low": 1.293, "close": 1.298, "volume": 5287.73, "close_time": 1768136399999, "quote_volume": 6854.94519, "trades": 148, "taker_buy_base": 3522.2, "taker_buy_quote": 4566.58796 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.298, "high": 1.298, "low": 1.293, "close": 1.294, "volume": 5751.46, "close_time": 1768139999999, "quote_volume": 7455.76799, "trades": 127, "taker_buy_base": 3497.85, "taker_buy_quote": 4533.3449 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.293, "high": 1.298, "low": 1.291, "close": 1.298, "volume": 12040.81, "close_time": 1768143599999, "quote_volume": 15588.47587, "trades": 274, "taker_buy_base": 5631.2, "taker_buy_quote": 7291.50139 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.298, "high": 1.301, "low": 1.289, "close": 1.294, "volume": 24771.83, "close_time": 1768147199999, "quote_volume": 32065.1191, "trades": 467, "taker_buy_base": 15905.71, "taker_buy_quote": 20593.96084 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.295, "high": 1.308, "low": 1.293, "close": 1.296, "volume": 32478.88, "close_time": 1768150799999, "quote_volume": 42240.3241, "trades": 739, "taker_buy_base": 21235.91, "taker_buy_quote": 27624.76109 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.296, "high": 1.298, "low": 1.288, "close": 1.297, "volume": 24142.37, "close_time": 1768154399999, "quote_volume": 31227.04572, "trades": 553, "taker_buy_base": 11888.44, "taker_buy_quote": 15396.17049 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.297, "high": 1.297, "low": 1.293, "close": 1.294, "volume": 14532.86, "close_time": 1768157999999, "quote_volume": 18816.89019, "trades": 465, "taker_buy_base": 8482.99, "taker_buy_quote": 10984.99081 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.294, "high": 1.295, "low": 1.291, "close": 1.293, "volume": 8351.08, "close_time": 1768161599999, "quote_volume": 10802.25141, "trades": 300, "taker_buy_base": 5397.48, "taker_buy_quote": 6983.60049 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.291, "high": 1.294, "low": 1.275, "close": 1.292, "volume": 63254.37, "close_time": 1768165199999, "quote_volume": 81188.25263, "trades": 873, "taker_buy_base": 26001.45, "taker_buy_quote": 33386.24113 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.291, "high": 1.295, "low": 1.285, "close": 1.291, "volume": 23512.54, "close_time": 1768168799999, "quote_volume": 30358.60648, "trades": 804, "taker_buy_base": 10350.73, "taker_buy_quote": 13365.04615 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.291, "high": 1.296, "low": 1.282, "close": 1.291, "volume": 23166.92, "close_time": 1768172399999, "quote_volume": 29849.76941, "trades": 735, "taker_buy_base": 11612.01, "taker_buy_quote": 14950.24321 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.289, "high": 1.296, "low": 1.281, "close": 1.295, "volume": 32094.51, "close_time": 1768175999999, "quote_volume": 41442.5938, "trades": 1109, "taker_buy_base": 18144.82, "taker_buy_quote": 23421.41984 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.296, "high": 1.296, "low": 1.286, "close": 1.296, "volume": 22336.68, "close_time": 1768179599999, "quote_volume": 28860.66157, "trades": 680, "taker_buy_base": 13047.71, "taker_buy_quote": 16846.7095 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.297, "high": 1.303, "low": 1.289, "close": 1.296, "volume": 16078.37, "close_time": 1768183199999, "quote_volume": 20835.3573, "trades": 556, "taker_buy_base": 7009.09, "taker_buy_quote": 9080.20576 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.296, "high": 1.325, "low": 1.296, "close": 1.322, "volume": 30165.99, "close_time": 1768186799999, "quote_volume": 39680.06768, "trades": 437, "taker_buy_base": 12977.8, "taker_buy_quote": 17078.55927 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.323, "high": 1.326, "low": 1.309, "close": 1.309, "volume": 24560.68, "close_time": 1768190399999, "quote_volume": 32352.31082, "trades": 273, "taker_buy_base": 13191.54, "taker_buy_quote": 17368.51558 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.309, "high": 1.319, "low": 1.308, "close": 1.318, "volume": 5457.88, "close_time": 1768193999999, "quote_volume": 7168.04177, "trades": 112, "taker_buy_base": 3489.7, "taker_buy_quote": 4581.20348 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.317, "high": 1.318, "low": 1.309, "close": 1.311, "volume": 18393.3, "close_time": 1768197599999, "quote_volume": 24151.79762, "trades": 223, "taker_buy_base": 5565.0, "taker_buy_quote": 7308.45523 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.311, "high": 1.32, "low": 1.311, "close": 1.319, "volume": 24543.69, "close_time": 1768201199999, "quote_volume": 32309.14285, "trades": 352, "taker_buy_base": 7114.99, "taker_buy_quote": 9368.97131 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.32, "high": 1.323, "low": 1.305, "close": 1.31, "volume": 54155.98, "close_time": 1768204799999, "quote_volume": 71021.56617, "trades": 562, "taker_buy_base": 17491.51, "taker_buy_quote": 22953.72329 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.309, "high": 1.312, "low": 1.287, "close": 1.299, "volume": 49652.62, "close_time": 1768208399999, "quote_volume": 64556.00728, "trades": 677, "taker_buy_base": 24758.4, "taker_buy_quote": 32165.73774 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.298, "high": 1.3, "low": 1.282, "close": 1.283, "volume": 83490.94, "close_time": 1768211999999, "quote_volume": 107750.65222, "trades": 869, "taker_buy_base": 60056.48, "taker_buy_quote": 77478.60428 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.283, "high": 1.291, "low": 1.279, "close": 1.284, "volume": 38378.66, "close_time": 1768215599999, "quote_volume": 49283.5765, "trades": 621, "taker_buy_base": 21382.82, "taker_buy_quote": 27452.17804 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.284, "high": 1.296, "low": 1.284, "close": 1.294, "volume": 12600.37, "close_time": 1768219199999, "quote_volume": 16277.89952, "trades": 305, "taker_buy_base": 8197.62, "taker_buy_quote": 10591.09652 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.294, "high": 1.3, "low": 1.293, "close": 1.296, "volume": 8031.55, "close_time": 1768222799999, "quote_volume": 10410.45422, "trades": 230, "taker_buy_base": 4523.11, "taker_buy_quote": 5865.7966 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.296, "high": 1.299, "low": 1.287, "close": 1.291, "volume": 20922.39, "close_time": 1768226399999, "quote_volume": 27010.59943, "trades": 358, "taker_buy_base": 12326.69, "taker_buy_quote": 15913.68598 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.291, "high": 1.295, "low": 1.275, "close": 1.289, "volume": 45299.23, "close_time": 1768229999999, "quote_volume": 58097.58679, "trades": 810, "taker_buy_base": 25917.65, "taker_buy_quote": 33266.64584 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.29, "high": 1.303, "low": 1.288, "close": 1.296, "volume": 55811.59, "close_time": 1768233599999, "quote_volume": 72425.36494, "trades": 906, "taker_buy_base": 34096.96, "taker_buy_quote": 44249.64932 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.296, "high": 1.302, "low": 1.289, "close": 1.294, "volume": 20294.4, "close_time": 1768237199999, "quote_volume": 26254.10353, "trades": 432, "taker_buy_base": 11550.26, "taker_buy_quote": 14944.11448 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.293, "high": 1.296, "low": 1.281, "close": 1.289, "volume": 56180.88, "close_time": 1768240799999, "quote_volume": 72262.83747, "trades": 656, "taker_buy_base": 25682.35, "taker_buy_quote": 33059.38314 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.291, "high": 1.296, "low": 1.285, "close": 1.292, "volume": 17328.9, "close_time": 1768244399999, "quote_volume": 22373.54777, "trades": 299, "taker_buy_base": 7965.41, "taker_buy_quote": 10282.94812 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.292, "high": 1.296, "low": 1.29, "close": 1.295, "volume": 8658.32, "close_time": 1768247999999, "quote_volume": 11196.96374, "trades": 175, "taker_buy_base": 3554.35, "taker_buy_quote": 4595.74989 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.294, "high": 1.298, "low": 1.29, "close": 1.293, "volume": 16564.76, "close_time": 1768251599999, "quote_volume": 21412.5371, "trades": 285, "taker_buy_base": 12543.32, "taker_buy_quote": 16213.2955 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.292, "high": 1.295, "low": 1.286, "close": 1.288, "volume": 12185.46, "close_time": 1768255199999, "quote_volume": 15737.24696, "trades": 208, "taker_buy_base": 7578.9, "taker_buy_quote": 9785.80829 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.288, "high": 1.295, "low": 1.288, "close": 1.292, "volume": 16389.56, "close_time": 1768258799999, "quote_volume": 21181.09053, "trades": 277, "taker_buy_base": 13475.16, "taker_buy_quote": 17416.2863 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.292, "high": 1.293, "low": 1.288, "close": 1.288, "volume": 18433.21, "close_time": 1768262399999, "quote_volume": 23781.96715, "trades": 831, "taker_buy_base": 9356.88, "taker_buy_quote": 12073.06506 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.289, "high": 1.294, "low": 1.285, "close": 1.293, "volume": 22563.9, "close_time": 1768265999999, "quote_volume": 29087.06597, "trades": 449, "taker_buy_base": 14795.7, "taker_buy_quote": 19067.9049 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.294, "high": 1.3, "low": 1.287, "close": 1.293, "volume": 34227.02, "close_time": 1768269599999, "quote_volume": 44282.10756, "trades": 483, "taker_buy_base": 20208.93, "taker_buy_quote": 26134.03676 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.293, "high": 1.297, "low": 1.291, "close": 1.292, "volume": 14994.11, "close_time": 1768273199999, "quote_volume": 19406.97982, "trades": 192, "taker_buy_base": 7295.89, "taker_buy_quote": 9442.21576 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.293, "high": 1.297, "low": 1.281, "close": 1.291, "volume": 155368.12, "close_time": 1768276799999, "quote_volume": 200017.88725, "trades": 771, "taker_buy_base": 101138.08, "taker_buy_quote": 130185.40623 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.291, "high": 1.301, "low": 1.291, "close": 1.299, "volume": 13163.87, "close_time": 1768280399999, "quote_volume": 17064.44059, "trades": 218, "taker_buy_base": 7286.85, "taker_buy_quote": 9438.50244 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.3, "high": 1.305, "low": 1.294, "close": 1.294, "volume": 20280.04, "close_time": 1768283999999, "quote_volume": 26343.22965, "trades": 288, "taker_buy_base": 14898.36, "taker_buy_quote": 19350.24034 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.294, "high": 1.302, "low": 1.292, "close": 1.302, "volume": 15015.24, "close_time": 1768287599999, "quote_volume": 19468.18808, "trades": 233, "taker_buy_base": 12111.19, "taker_buy_quote": 15705.2035 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.302, "high": 1.305, "low": 1.296, "close": 1.299, "volume": 25455.0, "close_time": 1768291199999, "quote_volume": 33097.46084, "trades": 369, "taker_buy_base": 18069.71, "taker_buy_quote": 23505.28764 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.299, "high": 1.304, "low": 1.296, "close": 1.303, "volume": 13807.34, "close_time": 1768294799999, "quote_volume": 17947.99686, "trades": 215, "taker_buy_base": 5031.63, "taker_buy_quote": 6549.14137 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.303, "high": 1.309, "low": 1.3, "close": 1.302, "volume": 10910.04, "close_time": 1768298399999, "quote_volume": 14231.47316, "trades": 188, "taker_buy_base": 5709.24, "taker_buy_quote": 7446.3828 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.302, "high": 1.305, "low": 1.3, "close": 1.304, "volume": 21170.24, "close_time": 1768301999999, "quote_volume": 27575.22639, "trades": 258, "taker_buy_base": 12314.55, "taker_buy_quote": 16042.98407 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.304, "high": 1.306, "low": 1.301, "close": 1.304, "volume": 10025.12, "close_time": 1768305599999, "quote_volume": 13068.75425, "trades": 180, "taker_buy_base": 7099.51, "taker_buy_quote": 9255.56192 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.304, "high": 1.307, "low": 1.303, "close": 1.305, "volume": 8919.72, "close_time": 1768309199999, "quote_volume": 11641.26161, "trades": 99, "taker_buy_base": 4018.21, "taker_buy_quote": 5245.39259 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.306, "high": 1.317, "low": 1.3, "close": 1.308, "volume": 48458.38, "close_time": 1768312799999, "quote_volume": 63379.93631, "trades": 556, "taker_buy_base": 19305.01, "taker_buy_quote": 25263.02496 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.305, "high": 1.317, "low": 1.304, "close": 1.312, "volume": 39660.99, "close_time": 1768316399999, "quote_volume": 51991.54608, "trades": 416, "taker_buy_base": 24655.47, "taker_buy_quote": 32313.80729 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.31, "high": 1.319, "low": 1.301, "close": 1.318, "volume": 31080.48, "close_time": 1768319999999, "quote_volume": 40742.0649, "trades": 403, "taker_buy_base": 11511.26, "taker_buy_quote": 15105.18022 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.319, "high": 1.366, "low": 1.314, "close": 1.348, "volume": 374111.76, "close_time": 1768323599999, "quote_volume": 498012.16129, "trades": 2295, "taker_buy_base": 216307.48, "taker_buy_quote": 287814.996 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.35, "high": 1.35, "low": 1.335, "close": 1.339, "volume": 28874.99, "close_time": 1768327199999, "quote_volume": 38741.21478, "trades": 344, "taker_buy_base": 11448.74, "taker_buy_quote": 15361.5161 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.338, "high": 1.35, "low": 1.335, "close": 1.348, "volume": 45609.81, "close_time": 1768330799999, "quote_volume": 61220.27185, "trades": 469, "taker_buy_base": 27642.42, "taker_buy_quote": 37090.34938 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.348, "high": 1.356, "low": 1.346, "close": 1.356, "volume": 6839.88, "close_time": 1768334399999, "quote_volume": 9235.01354, "trades": 93, "taker_buy_base": 3842.86, "taker_buy_quote": 5194.57538 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.356, "high": 1.358, "low": 1.34, "close": 1.344, "volume": 27331.54, "close_time": 1768337999999, "quote_volume": 36774.96848, "trades": 349, "taker_buy_base": 15310.86, "taker_buy_quote": 20602.69741 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.344, "high": 1.349, "low": 1.336, "close": 1.338, "volume": 49282.89, "close_time": 1768341599999, "quote_volume": 66131.51794, "trades": 504, "taker_buy_base": 21534.57, "taker_buy_quote": 28891.36166 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.337, "high": 1.376, "low": 1.337, "close": 1.365, "volume": 98027.92, "close_time": 1768345199999, "quote_volume": 133671.63207, "trades": 1125, "taker_buy_base": 58824.79, "taker_buy_quote": 80239.30449 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.368, "high": 1.38, "low": 1.368, "close": 1.38, "volume": 34720.57, "close_time": 1768348799999, "quote_volume": 47685.28854, "trades": 471, "taker_buy_base": 21924.29, "taker_buy_quote": 30109.36776 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.381, "high": 1.399, "low": 1.381, "close": 1.397, "volume": 45193.34, "close_time": 1768352399999, "quote_volume": 62753.4667, "trades": 490, "taker_buy_base": 26709.06, "taker_buy_quote": 37056.77142 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.397, "high": 1.401, "low": 1.389, "close": 1.399, "volume": 50641.95, "close_time": 1768355999999, "quote_volume": 70736.52668, "trades": 461, "taker_buy_base": 22016.75, "taker_buy_quote": 30751.40455 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.398, "high": 1.405, "low": 1.392, "close": 1.396, "volume": 52406.12, "close_time": 1768359599999, "quote_volume": 73264.20796, "trades": 479, "taker_buy_base": 25109.63, "taker_buy_quote": 35094.17178 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.396, "high": 1.403, "low": 1.393, "close": 1.401, "volume": 23267.55, "close_time": 1768363199999, "quote_volume": 32516.87864, "trades": 313, "taker_buy_base": 10543.34, "taker_buy_quote": 14736.66087 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.402, "high": 1.404, "low": 1.39, "close": 1.397, "volume": 62631.27, "close_time": 1768366799999, "quote_volume": 87367.08219, "trades": 1515, "taker_buy_base": 29247.78, "taker_buy_quote": 40813.90867 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.397, "high": 1.402, "low": 1.394, "close": 1.395, "volume": 18979.81, "close_time": 1768370399999, "quote_volume": 26533.50895, "trades": 295, "taker_buy_base": 6686.05, "taker_buy_quote": 9344.42017 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.395, "high": 1.407, "low": 1.393, "close": 1.406, "volume": 22428.22, "close_time": 1768373999999, "quote_volume": 31452.99509, "trades": 230, "taker_buy_base": 12906.67, "taker_buy_quote": 18108.80464 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.405, "high": 1.406, "low": 1.394, "close": 1.398, "volume": 44310.24, "close_time": 1768377599999, "quote_volume": 62009.34395, "trades": 425, "taker_buy_base": 25271.67, "taker_buy_quote": 35365.5647 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.399, "high": 1.411, "low": 1.399, "close": 1.4, "volume": 33945.57, "close_time": 1768381199999, "quote_volume": 47725.41436, "trades": 462, "taker_buy_base": 19171.67, "taker_buy_quote": 26947.15707 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.4, "high": 1.405, "low": 1.395, "close": 1.396, "volume": 23469.46, "close_time": 1768384799999, "quote_volume": 32853.4295, "trades": 373, "taker_buy_base": 12272.16, "taker_buy_quote": 17173.02151 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.396, "high": 1.401, "low": 1.389, "close": 1.395, "volume": 33083.6, "close_time": 1768388399999, "quote_volume": 46151.22018, "trades": 446, "taker_buy_base": 16430.2, "taker_buy_quote": 22925.469 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.396, "high": 1.396, "low": 1.384, "close": 1.393, "volume": 32412.44, "close_time": 1768391999999, "quote_volume": 45040.84103, "trades": 484, "taker_buy_base": 11723.1, "taker_buy_quote": 16301.39445 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.394, "high": 1.399, "low": 1.389, "close": 1.397, "volume": 18842.66, "close_time": 1768395599999, "quote_volume": 26262.28475, "trades": 306, "taker_buy_base": 10873.47, "taker_buy_quote": 15164.7184 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.397, "high": 1.401, "low": 1.394, "close": 1.396, "volume": 17063.15, "close_time": 1768399199999, "quote_volume": 23835.44122, "trades": 232, "taker_buy_base": 10377.72, "taker_buy_quote": 14501.68935 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.396, "high": 1.421, "low": 1.396, "close": 1.415, "volume": 81462.88, "close_time": 1768402799999, "quote_volume": 115085.06196, "trades": 921, "taker_buy_base": 58120.04, "taker_buy_quote": 82174.32995 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.415, "high": 1.42, "low": 1.395, "close": 1.4, "volume": 59966.61, "close_time": 1768406399999, "quote_volume": 84446.19047, "trades": 728, "taker_buy_base": 30369.9, "taker_buy_quote": 42782.47905 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.401, "high": 1.425, "low": 1.399, "close": 1.406, "volume": 73598.25, "close_time": 1768409999999, "quote_volume": 104111.38084, "trades": 704, "taker_buy_base": 46799.54, "taker_buy_quote": 66220.93547 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.407, "high": 1.412, "low": 1.392, "close": 1.397, "volume": 68746.06, "close_time": 1768413599999, "quote_volume": 96432.47543, "trades": 670, "taker_buy_base": 31643.78, "taker_buy_quote": 44455.67188 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.396, "high": 1.399, "low": 1.383, "close": 1.396, "volume": 42062.12, "close_time": 1768417199999, "quote_volume": 58556.68287, "trades": 696, "taker_buy_base": 20958.2, "taker_buy_quote": 29164.10522 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.396, "high": 1.418, "low": 1.392, "close": 1.413, "volume": 37224.0, "close_time": 1768420799999, "quote_volume": 52304.77626, "trades": 599, "taker_buy_base": 21787.15, "taker_buy_quote": 30594.47132 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.413, "high": 1.419, "low": 1.411, "close": 1.417, "volume": 11697.86, "close_time": 1768424399999, "quote_volume": 16556.63308, "trades": 323, "taker_buy_base": 4436.27, "taker_buy_quote": 6279.95214 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.416, "high": 1.417, "low": 1.409, "close": 1.414, "volume": 24251.3, "close_time": 1768427999999, "quote_volume": 34255.96774, "trades": 424, "taker_buy_base": 5834.32, "taker_buy_quote": 8242.59398 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.414, "high": 1.414, "low": 1.407, "close": 1.407, "volume": 30144.26, "close_time": 1768431599999, "quote_volume": 42504.06515, "trades": 609, "taker_buy_base": 12957.77, "taker_buy_quote": 18268.59588 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.407, "high": 1.413, "low": 1.407, "close": 1.409, "volume": 23602.23, "close_time": 1768435199999, "quote_volume": 33280.06284, "trades": 507, "taker_buy_base": 14422.71, "taker_buy_quote": 20333.17044 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.41, "high": 1.41, "low": 1.395, "close": 1.397, "volume": 28768.16, "close_time": 1768438799999, "quote_volume": 40424.57129, "trades": 800, "taker_buy_base": 15010.29, "taker_buy_quote": 21090.93923 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.398, "high": 1.402, "low": 1.39, "close": 1.4, "volume": 40250.84, "close_time": 1768442399999, "quote_volume": 56244.30713, "trades": 668, "taker_buy_base": 33798.84, "taker_buy_quote": 47231.94168 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.4, "high": 1.404, "low": 1.391, "close": 1.399, "volume": 39706.29, "close_time": 1768445999999, "quote_volume": 55561.50456, "trades": 587, "taker_buy_base": 13597.83, "taker_buy_quote": 19046.88923 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.399, "high": 1.401, "low": 1.37, "close": 1.378, "volume": 78068.14, "close_time": 1768449599999, "quote_volume": 107903.66292, "trades": 1099, "taker_buy_base": 30047.56, "taker_buy_quote": 41507.39841 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.378, "high": 1.391, "low": 1.377, "close": 1.39, "volume": 39335.45, "close_time": 1768453199999, "quote_volume": 54481.30515, "trades": 768, "taker_buy_base": 21905.71, "taker_buy_quote": 30338.22298 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.391, "high": 1.397, "low": 1.386, "close": 1.396, "volume": 27440.0, "close_time": 1768456799999, "quote_volume": 38173.08321, "trades": 700, "taker_buy_base": 16051.05, "taker_buy_quote": 22319.19747 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.397, "high": 1.408, "low": 1.394, "close": 1.401, "volume": 41440.25, "close_time": 1768460399999, "quote_volume": 58056.45101, "trades": 640, "taker_buy_base": 24055.49, "taker_buy_quote": 33709.94194 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.401, "high": 1.404, "low": 1.397, "close": 1.4, "volume": 28877.64, "close_time": 1768463999999, "quote_volume": 40444.35125, "trades": 912, "taker_buy_base": 12133.0, "taker_buy_quote": 16997.02755 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.401, "high": 1.412, "low": 1.399, "close": 1.409, "volume": 29987.68, "close_time": 1768467599999, "quote_volume": 42152.35412, "trades": 985, "taker_buy_base": 14758.02, "taker_buy_quote": 20750.72879 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.408, "high": 1.429, "low": 1.408, "close": 1.427, "volume": 69697.76, "close_time": 1768471199999, "quote_volume": 98910.27137, "trades": 1028, "taker_buy_base": 37270.16, "taker_buy_quote": 52887.27667 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.427, "high": 1.428, "low": 1.419, "close": 1.422, "volume": 55002.92, "close_time": 1768474799999, "quote_volume": 78227.85519, "trades": 499, "taker_buy_base": 43264.61, "taker_buy_quote": 61532.4531 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.422, "high": 1.428, "low": 1.419, "close": 1.423, "volume": 95709.3, "close_time": 1768478399999, "quote_volume": 136296.1009, "trades": 782, "taker_buy_base": 52839.51, "taker_buy_quote": 75243.2047 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.422, "high": 1.43, "low": 1.418, "close": 1.426, "volume": 59785.56, "close_time": 1768481999999, "quote_volume": 85199.57195, "trades": 662, "taker_buy_base": 31469.04, "taker_buy_quote": 44836.27492 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.425, "high": 1.427, "low": 1.418, "close": 1.42, "volume": 100805.21, "close_time": 1768485599999, "quote_volume": 143459.27168, "trades": 973, "taker_buy_base": 45120.89, "taker_buy_quote": 64211.38285 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.42, "high": 1.425, "low": 1.395, "close": 1.407, "volume": 103260.31, "close_time": 1768489199999, "quote_volume": 145709.15668, "trades": 1198, "taker_buy_base": 59250.91, "taker_buy_quote": 83611.20648 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.408, "high": 1.411, "low": 1.387, "close": 1.408, "volume": 65782.03, "close_time": 1768492799999, "quote_volume": 92032.76458, "trades": 1071, "taker_buy_base": 34721.97, "taker_buy_quote": 48570.74222 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.407, "high": 1.407, "low": 1.394, "close": 1.398, "volume": 22051.21, "close_time": 1768496399999, "quote_volume": 30869.17389, "trades": 458, "taker_buy_base": 12389.4, "taker_buy_quote": 17338.93539 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.397, "high": 1.404, "low": 1.388, "close": 1.392, "volume": 50834.25, "close_time": 1768499999999, "quote_volume": 70938.34838, "trades": 738, "taker_buy_base": 29355.46, "taker_buy_quote": 40979.68144 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.393, "high": 1.399, "low": 1.385, "close": 1.398, "volume": 72095.21, "close_time": 1768503599999, "quote_volume": 100394.56226, "trades": 1097, "taker_buy_base": 36585.47, "taker_buy_quote": 50952.42723 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.397, "high": 1.399, "low": 1.385, "close": 1.397, "volume": 89555.12, "close_time": 1768507199999, "quote_volume": 124804.77283, "trades": 1214, "taker_buy_base": 52021.17, "taker_buy_quote": 72506.43081 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.397, "high": 1.4, "low": 1.374, "close": 1.383, "volume": 81312.14, "close_time": 1768510799999, "quote_volume": 112784.2714, "trades": 1102, "taker_buy_base": 37597.5, "taker_buy_quote": 52141.87099 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.383, "high": 1.391, "low": 1.381, "close": 1.39, "volume": 13875.95, "close_time": 1768514399999, "quote_volume": 19249.05049, "trades": 241, "taker_buy_base": 7890.98, "taker_buy_quote": 10945.40526 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.391, "high": 1.394, "low": 1.383, "close": 1.391, "volume": 20115.8, "close_time": 1768517999999, "quote_volume": 27983.64152, "trades": 239, "taker_buy_base": 7716.23, "taker_buy_quote": 10738.874 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.39, "high": 1.399, "low": 1.388, "close": 1.398, "volume": 14799.72, "close_time": 1768521599999, "quote_volume": 20639.15067, "trades": 213, "taker_buy_base": 8255.48, "taker_buy_quote": 11514.49531 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.399, "high": 1.404, "low": 1.387, "close": 1.388, "volume": 202444.53, "close_time": 1768525199999, "quote_volume": 281926.63373, "trades": 2592, "taker_buy_base": 87998.33, "taker_buy_quote": 122564.07897 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.388, "high": 1.388, "low": 1.38, "close": 1.381, "volume": 14068.72, "close_time": 1768528799999, "quote_volume": 19449.47633, "trades": 223, "taker_buy_base": 8189.91, "taker_buy_quote": 11318.27276 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.381, "high": 1.383, "low": 1.375, "close": 1.38, "volume": 13268.34, "close_time": 1768532399999, "quote_volume": 18283.64895, "trades": 153, "taker_buy_base": 9162.8, "taker_buy_quote": 12624.09895 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.381, "high": 1.381, "low": 1.371, "close": 1.373, "volume": 13817.33, "close_time": 1768535999999, "quote_volume": 18999.86855, "trades": 162, "taker_buy_base": 8079.43, "taker_buy_quote": 11111.21281 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.372, "high": 1.382, "low": 1.369, "close": 1.372, "volume": 25778.51, "close_time": 1768539599999, "quote_volume": 35420.03626, "trades": 331, "taker_buy_base": 12856.98, "taker_buy_quote": 17663.02602 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.372, "high": 1.382, "low": 1.372, "close": 1.379, "volume": 13529.36, "close_time": 1768543199999, "quote_volume": 18620.75763, "trades": 196, "taker_buy_base": 9780.22, "taker_buy_quote": 13461.6129 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.378, "high": 1.378, "low": 1.372, "close": 1.376, "volume": 11075.84, "close_time": 1768546799999, "quote_volume": 15226.7894, "trades": 218, "taker_buy_base": 7147.0, "taker_buy_quote": 9825.70114 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.376, "high": 1.376, "low": 1.368, "close": 1.371, "volume": 14095.57, "close_time": 1768550399999, "quote_volume": 19339.65265, "trades": 189, "taker_buy_base": 9314.72, "taker_buy_quote": 12780.36795 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.372, "high": 1.377, "low": 1.37, "close": 1.373, "volume": 18219.71, "close_time": 1768553999999, "quote_volume": 25037.56372, "trades": 246, "taker_buy_base": 13108.43, "taker_buy_quote": 18018.30751 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.372, "high": 1.379, "low": 1.372, "close": 1.376, "volume": 3026.77, "close_time": 1768557599999, "quote_volume": 4166.54665, "trades": 154, "taker_buy_base": 1743.57, "taker_buy_quote": 2400.23964 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.376, "high": 1.378, "low": 1.367, "close": 1.37, "volume": 12231.61, "close_time": 1768561199999, "quote_volume": 16799.23514, "trades": 315, "taker_buy_base": 7054.11, "taker_buy_quote": 9695.1243 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.369, "high": 1.37, "low": 1.36, "close": 1.363, "volume": 57034.4, "close_time": 1768564799999, "quote_volume": 77743.24045, "trades": 756, "taker_buy_base": 19729.11, "taker_buy_quote": 26913.97736 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.363, "high": 1.366, "low": 1.361, "close": 1.362, "volume": 9463.41, "close_time": 1768568399999, "quote_volume": 12900.70239, "trades": 125, "taker_buy_base": 2717.34, "taker_buy_quote": 3706.47072 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.361, "high": 1.362, "low": 1.35, "close": 1.352, "volume": 46541.77, "close_time": 1768571999999, "quote_volume": 63077.4909, "trades": 485, "taker_buy_base": 23250.21, "taker_buy_quote": 31514.80048 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.352, "high": 1.36, "low": 1.35, "close": 1.35, "volume": 20777.75, "close_time": 1768575599999, "quote_volume": 28144.36318, "trades": 315, "taker_buy_base": 7103.67, "taker_buy_quote": 9629.90775 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.35, "high": 1.354, "low": 1.335, "close": 1.339, "volume": 53824.03, "close_time": 1768579199999, "quote_volume": 72254.6651, "trades": 500, "taker_buy_base": 13484.72, "taker_buy_quote": 18095.73155 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.338, "high": 1.347, "low": 1.336, "close": 1.342, "volume": 33449.36, "close_time": 1768582799999, "quote_volume": 44918.27077, "trades": 392, "taker_buy_base": 16867.76, "taker_buy_quote": 22658.1775 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.342, "high": 1.348, "low": 1.338, "close": 1.346, "volume": 17211.65, "close_time": 1768586399999, "quote_volume": 23140.25286, "trades": 191, "taker_buy_base": 7128.61, "taker_buy_quote": 9579.26869 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.346, "high": 1.348, "low": 1.344, "close": 1.344, "volume": 6880.88, "close_time": 1768589999999, "quote_volume": 9258.23939, "trades": 183, "taker_buy_base": 2574.41, "taker_buy_quote": 3464.96862 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.343, "high": 1.345, "low": 1.338, "close": 1.341, "volume": 8809.07, "close_time": 1768593599999, "quote_volume": 11815.42068, "trades": 144, "taker_buy_base": 6196.33, "taker_buy_quote": 8310.41855 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.341, "high": 1.354, "low": 1.339, "close": 1.353, "volume": 19841.76, "close_time": 1768597199999, "quote_volume": 26746.25968, "trades": 272, "taker_buy_base": 11861.65, "taker_buy_quote": 15981.35507 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.354, "high": 1.359, "low": 1.352, "close": 1.354, "volume": 13308.7, "close_time": 1768600799999, "quote_volume": 18049.39537, "trades": 208, "taker_buy_base": 6826.71, "taker_buy_quote": 9265.93952 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.353, "high": 1.354, "low": 1.347, "close": 1.349, "volume": 4317.54, "close_time": 1768604399999, "quote_volume": 5834.85066, "trades": 74, "taker_buy_base": 2723.51, "taker_buy_quote": 3680.14384 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.35, "high": 1.354, "low": 1.348, "close": 1.353, "volume": 3320.1, "close_time": 1768607999999, "quote_volume": 4488.0456, "trades": 55, "taker_buy_base": 2226.91, "taker_buy_quote": 3010.56505 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.352, "high": 1.352, "low": 1.346, "close": 1.348, "volume": 5392.53, "close_time": 1768611599999, "quote_volume": 7267.53695, "trades": 69, "taker_buy_base": 4331.44, "taker_buy_quote": 5836.4937 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.346, "high": 1.349, "low": 1.346, "close": 1.349, "volume": 5221.64, "close_time": 1768615199999, "quote_volume": 7033.27429, "trades": 96, "taker_buy_base": 3046.55, "taker_buy_quote": 4103.50007 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.348, "high": 1.348, "low": 1.344, "close": 1.346, "volume": 5282.22, "close_time": 1768618799999, "quote_volume": 7109.87307, "trades": 103, "taker_buy_base": 4188.88, "taker_buy_quote": 5639.06696 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.346, "high": 1.346, "low": 1.341, "close": 1.344, "volume": 3958.23, "close_time": 1768622399999, "quote_volume": 5316.42152, "trades": 133, "taker_buy_base": 2256.18, "taker_buy_quote": 3030.01852 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.343, "high": 1.343, "low": 1.34, "close": 1.343, "volume": 3096.95, "close_time": 1768625999999, "quote_volume": 4155.41781, "trades": 74, "taker_buy_base": 2259.16, "taker_buy_quote": 3031.439 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.342, "high": 1.342, "low": 1.339, "close": 1.34, "volume": 4156.35, "close_time": 1768629599999, "quote_volume": 5572.98231, "trades": 72, "taker_buy_base": 2150.39, "taker_buy_quote": 2883.36402 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.339, "high": 1.339, "low": 1.336, "close": 1.337, "volume": 3487.96, "close_time": 1768633199999, "quote_volume": 4664.67906, "trades": 73, "taker_buy_base": 3017.84, "taker_buy_quote": 4036.14126 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.336, "high": 1.338, "low": 1.334, "close": 1.335, "volume": 6495.2, "close_time": 1768636799999, "quote_volume": 8675.27572, "trades": 128, "taker_buy_base": 2912.0, "taker_buy_quote": 3890.31638 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.335, "high": 1.337, "low": 1.334, "close": 1.335, "volume": 5370.68, "close_time": 1768640399999, "quote_volume": 7170.52421, "trades": 91, "taker_buy_base": 3187.06, "taker_buy_quote": 4255.37421 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.336, "high": 1.337, "low": 1.329, "close": 1.331, "volume": 35192.79, "close_time": 1768643999999, "quote_volume": 46875.09653, "trades": 438, "taker_buy_base": 27272.87, "taker_buy_quote": 36328.77334 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.33, "high": 1.331, "low": 1.327, "close": 1.327, "volume": 4545.37, "close_time": 1768647599999, "quote_volume": 6042.58262, "trades": 77, "taker_buy_base": 3262.38, "taker_buy_quote": 4336.97657 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.328, "high": 1.328, "low": 1.322, "close": 1.326, "volume": 24203.12, "close_time": 1768651199999, "quote_volume": 32067.1481, "trades": 289, "taker_buy_base": 8705.91, "taker_buy_quote": 11537.3342 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.324, "high": 1.328, "low": 1.323, "close": 1.327, "volume": 5958.51, "close_time": 1768654799999, "quote_volume": 7897.14594, "trades": 108, "taker_buy_base": 4179.97, "taker_buy_quote": 5538.61753 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.326, "high": 1.33, "low": 1.325, "close": 1.329, "volume": 6068.73, "close_time": 1768658399999, "quote_volume": 8057.89785, "trades": 116, "taker_buy_base": 2122.22, "taker_buy_quote": 2820.22142 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.328, "high": 1.335, "low": 1.326, "close": 1.334, "volume": 6187.41, "close_time": 1768661999999, "quote_volume": 8240.06106, "trades": 131, "taker_buy_base": 2438.35, "taker_buy_quote": 3247.20456 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.334, "high": 1.346, "low": 1.332, "close": 1.342, "volume": 40978.19, "close_time": 1768665599999, "quote_volume": 54903.93539, "trades": 552, "taker_buy_base": 24362.69, "taker_buy_quote": 32622.8366 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.341, "high": 1.342, "low": 1.336, "close": 1.337, "volume": 10572.78, "close_time": 1768669199999, "quote_volume": 14147.23896, "trades": 153, "taker_buy_base": 8522.84, "taker_buy_quote": 11403.90614 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.336, "high": 1.336, "low": 1.33, "close": 1.33, "volume": 5466.95, "close_time": 1768672799999, "quote_volume": 7287.89419, "trades": 95, "taker_buy_base": 3009.88, "taker_buy_quote": 4011.52362 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.33, "high": 1.33, "low": 1.325, "close": 1.329, "volume": 16425.0, "close_time": 1768676399999, "quote_volume": 21792.23559, "trades": 257, "taker_buy_base": 8929.77, "taker_buy_quote": 11848.62372 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.328, "high": 1.328, "low": 1.322, "close": 1.323, "volume": 6700.06, "close_time": 1768679999999, "quote_volume": 8876.49119, "trades": 122, "taker_buy_base": 3897.41, "taker_buy_quote": 5161.92784 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.323, "high": 1.326, "low": 1.323, "close": 1.326, "volume": 1956.19, "close_time": 1768683599999, "quote_volume": 2589.67613, "trades": 41, "taker_buy_base": 1231.54, "taker_buy_quote": 1630.41699 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.324, "high": 1.324, "low": 1.319, "close": 1.32, "volume": 4494.15, "close_time": 1768687199999, "quote_volume": 5936.61118, "trades": 85, "taker_buy_base": 742.7, "taker_buy_quote": 980.68608 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.32, "high": 1.321, "low": 1.311, "close": 1.311, "volume": 16982.36, "close_time": 1768690799999, "quote_volume": 22340.20772, "trades": 326, "taker_buy_base": 11686.69, "taker_buy_quote": 15380.84624 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.311, "high": 1.313, "low": 1.308, "close": 1.308, "volume": 7710.99, "close_time": 1768694399999, "quote_volume": 10101.85434, "trades": 249, "taker_buy_base": 4035.33, "taker_buy_quote": 5288.54849 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.308, "high": 1.314, "low": 1.308, "close": 1.31, "volume": 8588.28, "close_time": 1768697999999, "quote_volume": 11264.79193, "trades": 164, "taker_buy_base": 6477.38, "taker_buy_quote": 8495.84382 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.31, "high": 1.314, "low": 1.308, "close": 1.312, "volume": 11361.45, "close_time": 1768701599999, "quote_volume": 14887.05919, "trades": 134, "taker_buy_base": 3441.16, "taker_buy_quote": 4507.74938 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.313, "high": 1.316, "low": 1.307, "close": 1.308, "volume": 6505.09, "close_time": 1768705199999, "quote_volume": 8531.11843, "trades": 79, "taker_buy_base": 1552.52, "taker_buy_quote": 2038.29238 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.309, "high": 1.314, "low": 1.308, "close": 1.311, "volume": 9118.16, "close_time": 1768708799999, "quote_volume": 11954.01633, "trades": 104, "taker_buy_base": 5280.7, "taker_buy_quote": 6925.01585 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.312, "high": 1.318, "low": 1.312, "close": 1.312, "volume": 5522.42, "close_time": 1768712399999, "quote_volume": 7256.68579, "trades": 60, "taker_buy_base": 2303.53, "taker_buy_quote": 3026.19673 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.312, "high": 1.321, "low": 1.312, "close": 1.321, "volume": 17473.03, "close_time": 1768715999999, "quote_volume": 23015.89501, "trades": 170, "taker_buy_base": 8808.07, "taker_buy_quote": 11596.74027 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.322, "high": 1.325, "low": 1.32, "close": 1.32, "volume": 3813.71, "close_time": 1768719599999, "quote_volume": 5042.89717, "trades": 47, "taker_buy_base": 1503.73, "taker_buy_quote": 1989.06661 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.32, "high": 1.32, "low": 1.309, "close": 1.31, "volume": 7575.27, "close_time": 1768723199999, "quote_volume": 9945.33282, "trades": 105, "taker_buy_base": 2901.49, "taker_buy_quote": 3808.22879 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.31, "high": 1.319, "low": 1.31, "close": 1.319, "volume": 2286.8, "close_time": 1768726799999, "quote_volume": 3002.46842, "trades": 32, "taker_buy_base": 1170.14, "taker_buy_quote": 1535.12642 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.319, "high": 1.332, "low": 1.319, "close": 1.331, "volume": 12001.42, "close_time": 1768730399999, "quote_volume": 15932.65904, "trades": 156, "taker_buy_base": 5954.94, "taker_buy_quote": 7900.22921 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.33, "high": 1.334, "low": 1.325, "close": 1.333, "volume": 13420.46, "close_time": 1768733999999, "quote_volume": 17832.52186, "trades": 197, "taker_buy_base": 8025.09, "taker_buy_quote": 10661.52003 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.334, "high": 1.341, "low": 1.334, "close": 1.34, "volume": 6154.97, "close_time": 1768737599999, "quote_volume": 8242.28497, "trades": 83, "taker_buy_base": 1609.92, "taker_buy_quote": 2156.10504 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.34, "high": 1.34, "low": 1.332, "close": 1.333, "volume": 15082.79, "close_time": 1768741199999, "quote_volume": 20151.97759, "trades": 153, "taker_buy_base": 11454.09, "taker_buy_quote": 15306.64434 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.334, "high": 1.336, "low": 1.328, "close": 1.332, "volume": 17733.9, "close_time": 1768744799999, "quote_volume": 23621.95027, "trades": 215, "taker_buy_base": 9758.75, "taker_buy_quote": 12998.96446 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.331, "high": 1.338, "low": 1.326, "close": 1.328, "volume": 16311.69, "close_time": 1768748399999, "quote_volume": 21739.97739, "trades": 196, "taker_buy_base": 8660.18, "taker_buy_quote": 11537.75117 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.33, "high": 1.346, "low": 1.33, "close": 1.345, "volume": 11869.57, "close_time": 1768751999999, "quote_volume": 15909.51301, "trades": 148, "taker_buy_base": 6841.09, "taker_buy_quote": 9168.00703 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.345, "high": 1.345, "low": 1.34, "close": 1.342, "volume": 8770.67, "close_time": 1768755599999, "quote_volume": 11772.09476, "trades": 103, "taker_buy_base": 4590.81, "taker_buy_quote": 6162.93319 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.341, "high": 1.353, "low": 1.341, "close": 1.351, "volume": 28765.79, "close_time": 1768759199999, "quote_volume": 38781.12825, "trades": 310, "taker_buy_base": 17565.97, "taker_buy_quote": 23696.66486 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.351, "high": 1.365, "low": 1.349, "close": 1.364, "volume": 21930.65, "close_time": 1768762799999, "quote_volume": 29763.83991, "trades": 257, "taker_buy_base": 16559.53, "taker_buy_quote": 22476.59322 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.364, "high": 1.366, "low": 1.359, "close": 1.362, "volume": 26554.46, "close_time": 1768766399999, "quote_volume": 36204.0911, "trades": 254, "taker_buy_base": 6572.38, "taker_buy_quote": 8958.80316 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.363, "high": 1.365, "low": 1.356, "close": 1.358, "volume": 27812.11, "close_time": 1768769999999, "quote_volume": 37810.33621, "trades": 275, "taker_buy_base": 14731.86, "taker_buy_quote": 20027.61772 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.358, "high": 1.367, "low": 1.358, "close": 1.364, "volume": 11651.51, "close_time": 1768773599999, "quote_volume": 15867.68015, "trades": 146, "taker_buy_base": 6957.26, "taker_buy_quote": 9480.9669 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.363, "high": 1.365, "low": 1.362, "close": 1.364, "volume": 7155.26, "close_time": 1768777199999, "quote_volume": 9756.66766, "trades": 74, "taker_buy_base": 2474.49, "taker_buy_quote": 3374.33346 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.368, "high": 1.368, "low": 1.313, "close": 1.315, "volume": 63400.47, "close_time": 1768780799999, "quote_volume": 84456.3915, "trades": 873, "taker_buy_base": 29853.56, "taker_buy_quote": 39703.02335 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.314, "high": 1.315, "low": 1.216, "close": 1.281, "volume": 439580.77, "close_time": 1768784399999, "quote_volume": 558490.63637, "trades": 6241, "taker_buy_base": 226370.84, "taker_buy_quote": 287481.27053 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.281, "high": 1.284, "low": 1.269, "close": 1.277, "volume": 24486.47, "close_time": 1768787999999, "quote_volume": 31239.51864, "trades": 480, "taker_buy_base": 12096.95, "taker_buy_quote": 15435.56702 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.275, "high": 1.281, "low": 1.273, "close": 1.281, "volume": 8785.84, "close_time": 1768791599999, "quote_volume": 11228.32099, "trades": 259, "taker_buy_base": 6062.02, "taker_buy_quote": 7749.87352 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.28, "high": 1.283, "low": 1.269, "close": 1.272, "volume": 33004.78, "close_time": 1768795199999, "quote_volume": 42049.9007, "trades": 437, "taker_buy_base": 14451.46, "taker_buy_quote": 18386.29567 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.27, "high": 1.276, "low": 1.269, "close": 1.273, "volume": 9851.61, "close_time": 1768798799999, "quote_volume": 12539.02904, "trades": 204, "taker_buy_base": 4855.86, "taker_buy_quote": 6180.46411 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.27, "high": 1.275, "low": 1.265, "close": 1.266, "volume": 33199.07, "close_time": 1768802399999, "quote_volume": 42122.39491, "trades": 410, "taker_buy_base": 12864.41, "taker_buy_quote": 16318.52694 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.266, "high": 1.267, "low": 1.257, "close": 1.261, "volume": 16919.65, "close_time": 1768805999999, "quote_volume": 21354.90524, "trades": 240, "taker_buy_base": 8932.18, "taker_buy_quote": 11274.13362 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.263, "high": 1.266, "low": 1.261, "close": 1.265, "volume": 10909.54, "close_time": 1768809599999, "quote_volume": 13796.77504, "trades": 104, "taker_buy_base": 6906.23, "taker_buy_quote": 8734.56343 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.266, "high": 1.285, "low": 1.265, "close": 1.278, "volume": 20546.42, "close_time": 1768813199999, "quote_volume": 26268.75149, "trades": 302, "taker_buy_base": 8084.56, "taker_buy_quote": 10335.43929 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.279, "high": 1.279, "low": 1.269, "close": 1.269, "volume": 24980.89, "close_time": 1768816799999, "quote_volume": 31800.54932, "trades": 297, "taker_buy_base": 11992.96, "taker_buy_quote": 15260.81776 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.269, "high": 1.272, "low": 1.264, "close": 1.27, "volume": 11842.23, "close_time": 1768820399999, "quote_volume": 15011.47739, "trades": 168, "taker_buy_base": 7380.56, "taker_buy_quote": 9354.80171 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.271, "high": 1.284, "low": 1.271, "close": 1.281, "volume": 21386.7, "close_time": 1768823999999, "quote_volume": 27323.76127, "trades": 249, "taker_buy_base": 10738.05, "taker_buy_quote": 13722.65372 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.28, "high": 1.288, "low": 1.276, "close": 1.285, "volume": 13492.39, "close_time": 1768827599999, "quote_volume": 17302.87159, "trades": 169, "taker_buy_base": 4378.58, "taker_buy_quote": 5617.00357 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.286, "high": 1.286, "low": 1.275, "close": 1.276, "volume": 31669.75, "close_time": 1768831199999, "quote_volume": 40593.51408, "trades": 341, "taker_buy_base": 8538.71, "taker_buy_quote": 10944.343 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.276, "high": 1.279, "low": 1.273, "close": 1.275, "volume": 10553.4, "close_time": 1768834799999, "quote_volume": 13484.14471, "trades": 144, "taker_buy_base": 6495.6, "taker_buy_quote": 8300.12919 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.279, "high": 1.28, "low": 1.275, "close": 1.28, "volume": 6947.08, "close_time": 1768838399999, "quote_volume": 8878.83046, "trades": 107, "taker_buy_base": 3724.02, "taker_buy_quote": 4759.4476 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.279, "high": 1.293, "low": 1.279, "close": 1.293, "volume": 72022.61, "close_time": 1768841999999, "quote_volume": 92375.56361, "trades": 385, "taker_buy_base": 58484.98, "taker_buy_quote": 74958.77314 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.294, "high": 1.3, "low": 1.292, "close": 1.298, "volume": 22171.88, "close_time": 1768845599999, "quote_volume": 28754.60174, "trades": 220, "taker_buy_base": 13942.32, "taker_buy_quote": 18086.03524 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.298, "high": 1.298, "low": 1.289, "close": 1.296, "volume": 24589.69, "close_time": 1768849199999, "quote_volume": 31851.63133, "trades": 281, "taker_buy_base": 14465.78, "taker_buy_quote": 18746.80428 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.296, "high": 1.301, "low": 1.296, "close": 1.298, "volume": 19542.38, "close_time": 1768852799999, "quote_volume": 25375.83315, "trades": 212, "taker_buy_base": 8879.42, "taker_buy_quote": 11533.15104 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.3, "high": 1.301, "low": 1.295, "close": 1.297, "volume": 10548.2, "close_time": 1768856399999, "quote_volume": 13705.18324, "trades": 161, "taker_buy_base": 5975.2, "taker_buy_quote": 7763.17764 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.298, "high": 1.301, "low": 1.293, "close": 1.293, "volume": 11654.23, "close_time": 1768859999999, "quote_volume": 15111.03055, "trades": 151, "taker_buy_base": 5848.66, "taker_buy_quote": 7581.443 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.292, "high": 1.292, "low": 1.284, "close": 1.284, "volume": 6868.7, "close_time": 1768863599999, "quote_volume": 8854.63067, "trades": 89, "taker_buy_base": 3792.8, "taker_buy_quote": 4888.48619 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.287, "high": 1.29, "low": 1.281, "close": 1.287, "volume": 8194.49, "close_time": 1768867199999, "quote_volume": 10523.34031, "trades": 133, "taker_buy_base": 3513.8, "taker_buy_quote": 4513.55778 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.287, "high": 1.289, "low": 1.281, "close": 1.281, "volume": 6630.84, "close_time": 1768870799999, "quote_volume": 8514.35877, "trades": 88, "taker_buy_base": 3041.09, "taker_buy_quote": 3905.17468 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.278, "high": 1.285, "low": 1.276, "close": 1.279, "volume": 5731.53, "close_time": 1768874399999, "quote_volume": 7338.64213, "trades": 83, "taker_buy_base": 3785.99, "taker_buy_quote": 4846.69445 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.279, "high": 1.28, "low": 1.267, "close": 1.277, "volume": 38667.63, "close_time": 1768877999999, "quote_volume": 49312.49129, "trades": 372, "taker_buy_base": 23216.23, "taker_buy_quote": 29605.4806 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.278, "high": 1.278, "low": 1.271, "close": 1.274, "volume": 10444.14, "close_time": 1768881599999, "quote_volume": 13299.70805, "trades": 140, "taker_buy_base": 7500.92, "taker_buy_quote": 9552.70994 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.273, "high": 1.275, "low": 1.266, "close": 1.266, "volume": 8948.96, "close_time": 1768885199999, "quote_volume": 11367.14858, "trades": 124, "taker_buy_base": 2453.6, "taker_buy_quote": 3121.40555 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.266, "high": 1.271, "low": 1.257, "close": 1.264, "volume": 56848.66, "close_time": 1768888799999, "quote_volume": 71739.33334, "trades": 419, "taker_buy_base": 41070.15, "taker_buy_quote": 51809.44416 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.262, "high": 1.262, "low": 1.241, "close": 1.241, "volume": 115840.87, "close_time": 1768892399999, "quote_volume": 144417.78041, "trades": 1307, "taker_buy_base": 54931.87, "taker_buy_quote": 68461.24417 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.242, "high": 1.243, "low": 1.236, "close": 1.239, "volume": 92509.74, "close_time": 1768895999999, "quote_volume": 114731.54279, "trades": 1129, "taker_buy_base": 44062.45, "taker_buy_quote": 54648.75625 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.239, "high": 1.239, "low": 1.215, "close": 1.218, "volume": 162354.22, "close_time": 1768899599999, "quote_volume": 198769.21845, "trades": 1698, "taker_buy_base": 84780.82, "taker_buy_quote": 103788.52794 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.218, "high": 1.219, "low": 1.194, "close": 1.197, "volume": 293404.76, "close_time": 1768903199999, "quote_volume": 353484.80523, "trades": 2246, "taker_buy_base": 82397.28, "taker_buy_quote": 99241.11165 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.198, "high": 1.201, "low": 1.193, "close": 1.199, "volume": 64077.23, "close_time": 1768906799999, "quote_volume": 76746.58748, "trades": 756, "taker_buy_base": 32857.69, "taker_buy_quote": 39360.33815 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.2, "high": 1.207, "low": 1.199, "close": 1.201, "volume": 31264.45, "close_time": 1768910399999, "quote_volume": 37582.92238, "trades": 402, "taker_buy_base": 11120.33, "taker_buy_quote": 13372.32962 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.201, "high": 1.208, "low": 1.198, "close": 1.201, "volume": 89247.2, "close_time": 1768913999999, "quote_volume": 107388.44973, "trades": 879, "taker_buy_base": 44964.87, "taker_buy_quote": 54101.39657 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.2, "high": 1.202, "low": 1.164, "close": 1.168, "volume": 282786.81, "close_time": 1768917599999, "quote_volume": 333337.09302, "trades": 2701, "taker_buy_base": 139928.49, "taker_buy_quote": 164724.00146 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.168, "high": 1.183, "low": 1.163, "close": 1.169, "volume": 262000.16, "close_time": 1768921199999, "quote_volume": 306402.93484, "trades": 3192, "taker_buy_base": 130041.42, "taker_buy_quote": 152120.29343 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.169, "high": 1.17, "low": 1.149, "close": 1.152, "volume": 57404.34, "close_time": 1768924799999, "quote_volume": 66391.03986, "trades": 643, "taker_buy_base": 24233.74, "taker_buy_quote": 28055.97052 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.153, "high": 1.166, "low": 1.148, "close": 1.165, "volume": 156114.71, "close_time": 1768928399999, "quote_volume": 180315.23635, "trades": 2428, "taker_buy_base": 100557.47, "taker_buy_quote": 116126.56628 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.164, "high": 1.166, "low": 1.153, "close": 1.161, "volume": 121017.91, "close_time": 1768931999999, "quote_volume": 140186.26364, "trades": 2854, "taker_buy_base": 68134.56, "taker_buy_quote": 78935.14624 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.161, "high": 1.164, "low": 1.155, "close": 1.156, "volume": 83339.23, "close_time": 1768935599999, "quote_volume": 96615.49328, "trades": 2000, "taker_buy_base": 48112.91, "taker_buy_quote": 55779.13029 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.156, "high": 1.162, "low": 1.154, "close": 1.159, "volume": 102478.37, "close_time": 1768939199999, "quote_volume": 118699.68096, "trades": 2054, "taker_buy_base": 69840.1, "taker_buy_quote": 80899.74542 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.158, "high": 1.166, "low": 1.156, "close": 1.165, "volume": 71560.92, "close_time": 1768942799999, "quote_volume": 83120.70759, "trades": 1773, "taker_buy_base": 39277.44, "taker_buy_quote": 45616.25482 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.165, "high": 1.169, "low": 1.162, "close": 1.164, "volume": 39898.33, "close_time": 1768946399999, "quote_volume": 46500.54563, "trades": 1016, "taker_buy_base": 20755.47, "taker_buy_quote": 24187.13712 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.165, "high": 1.166, "low": 1.145, "close": 1.149, "volume": 80117.68, "close_time": 1768949999999, "quote_volume": 92510.00521, "trades": 1127, "taker_buy_base": 40764.13, "taker_buy_quote": 47070.34857 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.148, "high": 1.149, "low": 1.139, "close": 1.141, "volume": 59838.35, "close_time": 1768953599999, "quote_volume": 68430.248, "trades": 1507, "taker_buy_base": 26021.81, "taker_buy_quote": 29770.47164 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.141, "high": 1.159, "low": 1.141, "close": 1.158, "volume": 44056.25, "close_time": 1768957199999, "quote_volume": 50562.84123, "trades": 622, "taker_buy_base": 17221.08, "taker_buy_quote": 19784.46309 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.158, "high": 1.167, "low": 1.157, "close": 1.162, "volume": 16147.54, "close_time": 1768960799999, "quote_volume": 18776.00706, "trades": 313, "taker_buy_base": 5308.64, "taker_buy_quote": 6170.16943 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.162, "high": 1.166, "low": 1.155, "close": 1.156, "volume": 37057.44, "close_time": 1768964399999, "quote_volume": 43082.58529, "trades": 970, "taker_buy_base": 12876.84, "taker_buy_quote": 14974.04745 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.156, "high": 1.166, "low": 1.155, "close": 1.163, "volume": 19870.4, "close_time": 1768967999999, "quote_volume": 23056.08278, "trades": 524, "taker_buy_base": 12000.44, "taker_buy_quote": 13925.56089 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.162, "high": 1.174, "low": 1.162, "close": 1.167, "volume": 50386.76, "close_time": 1768971599999, "quote_volume": 58885.13289, "trades": 1038, "taker_buy_base": 21680.22, "taker_buy_quote": 25342.81113 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.167, "high": 1.173, "low": 1.163, "close": 1.17, "volume": 31116.98, "close_time": 1768975199999, "quote_volume": 36326.34523, "trades": 803, "taker_buy_base": 15145.63, "taker_buy_quote": 17672.42035 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.17, "high": 1.173, "low": 1.165, "close": 1.165, "volume": 19017.63, "close_time": 1768978799999, "quote_volume": 22246.31192, "trades": 624, "taker_buy_base": 8552.99, "taker_buy_quote": 10005.5285 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.164, "high": 1.167, "low": 1.158, "close": 1.163, "volume": 29704.85, "close_time": 1768982399999, "quote_volume": 34555.52605, "trades": 856, "taker_buy_base": 15569.97, "taker_buy_quote": 18113.58172 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.163, "high": 1.163, "low": 1.15, "close": 1.152, "volume": 22453.1, "close_time": 1768985999999, "quote_volume": 25944.24473, "trades": 487, "taker_buy_base": 13006.83, "taker_buy_quote": 15024.72097 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.153, "high": 1.157, "low": 1.149, "close": 1.15, "volume": 35297.95, "close_time": 1768989599999, "quote_volume": 40722.94316, "trades": 719, "taker_buy_base": 11712.24, "taker_buy_quote": 13516.50185 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.15, "high": 1.155, "low": 1.148, "close": 1.148, "volume": 43744.56, "close_time": 1768993199999, "quote_volume": 50347.93401, "trades": 678, "taker_buy_base": 18671.15, "taker_buy_quote": 21488.2294 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.148, "high": 1.152, "low": 1.138, "close": 1.141, "volume": 26083.51, "close_time": 1768996799999, "quote_volume": 29915.86525, "trades": 547, "taker_buy_base": 9811.78, "taker_buy_quote": 11259.17013 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.14, "high": 1.14, "low": 1.122, "close": 1.131, "volume": 75952.06, "close_time": 1769000399999, "quote_volume": 85774.04744, "trades": 1459, "taker_buy_base": 37337.21, "taker_buy_quote": 42184.25786 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.132, "high": 1.145, "low": 1.129, "close": 1.131, "volume": 51980.73, "close_time": 1769003999999, "quote_volume": 59088.24412, "trades": 983, "taker_buy_base": 24396.19, "taker_buy_quote": 27727.50495 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.131, "high": 1.157, "low": 1.128, "close": 1.156, "volume": 150463.08, "close_time": 1769007599999, "quote_volume": 172202.52123, "trades": 2503, "taker_buy_base": 73478.63, "taker_buy_quote": 84149.8566 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.156, "high": 1.171, "low": 1.152, "close": 1.164, "volume": 86012.88, "close_time": 1769011199999, "quote_volume": 99750.25932, "trades": 2087, "taker_buy_base": 43738.82, "taker_buy_quote": 50732.77857 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.163, "high": 1.163, "low": 1.117, "close": 1.121, "volume": 51423.75, "close_time": 1769014799999, "quote_volume": 58479.747, "trades": 928, "taker_buy_base": 21494.23, "taker_buy_quote": 24450.3387 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.122, "high": 1.129, "low": 1.111, "close": 1.122, "volume": 66009.66, "close_time": 1769018399999, "quote_volume": 73852.95218, "trades": 1357, "taker_buy_base": 27922.52, "taker_buy_quote": 31247.14359 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.121, "high": 1.138, "low": 1.114, "close": 1.135, "volume": 42082.38, "close_time": 1769021999999, "quote_volume": 47259.23088, "trades": 867, "taker_buy_base": 18758.22, "taker_buy_quote": 21080.90605 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.135, "high": 1.197, "low": 1.132, "close": 1.192, "volume": 101322.72, "close_time": 1769025599999, "quote_volume": 117113.4368, "trades": 1868, "taker_buy_base": 56581.51, "taker_buy_quote": 65496.80223 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.194, "high": 1.201, "low": 1.185, "close": 1.191, "volume": 118112.63, "close_time": 1769029199999, "quote_volume": 140874.2522, "trades": 1662, "taker_buy_base": 63385.08, "taker_buy_quote": 75618.78818 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.19, "high": 1.192, "low": 1.179, "close": 1.19, "volume": 62552.63, "close_time": 1769032799999, "quote_volume": 74133.82055, "trades": 892, "taker_buy_base": 28758.03, "taker_buy_quote": 34087.46966 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.19, "high": 1.198, "low": 1.185, "close": 1.188, "volume": 34762.41, "close_time": 1769036399999, "quote_volume": 41400.71009, "trades": 571, "taker_buy_base": 15124.59, "taker_buy_quote": 18007.95411 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.188, "high": 1.197, "low": 1.178, "close": 1.181, "volume": 33673.98, "close_time": 1769039999999, "quote_volume": 40018.81149, "trades": 660, "taker_buy_base": 11435.95, "taker_buy_quote": 13600.33455 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.182, "high": 1.196, "low": 1.179, "close": 1.192, "volume": 37288.26, "close_time": 1769043599999, "quote_volume": 44308.32665, "trades": 735, "taker_buy_base": 15542.82, "taker_buy_quote": 18465.15949 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.192, "high": 1.197, "low": 1.189, "close": 1.195, "volume": 30850.94, "close_time": 1769047199999, "quote_volume": 36822.21746, "trades": 666, "taker_buy_base": 11072.27, "taker_buy_quote": 13214.0513 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.194, "high": 1.202, "low": 1.193, "close": 1.199, "volume": 20473.8, "close_time": 1769050799999, "quote_volume": 24523.2593, "trades": 399, "taker_buy_base": 11354.82, "taker_buy_quote": 13605.51652 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.199, "high": 1.203, "low": 1.192, "close": 1.201, "volume": 38212.14, "close_time": 1769054399999, "quote_volume": 45802.5327, "trades": 551, "taker_buy_base": 23492.38, "taker_buy_quote": 28138.47513 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.201, "high": 1.207, "low": 1.198, "close": 1.205, "volume": 42475.81, "close_time": 1769057999999, "quote_volume": 51039.46579, "trades": 665, "taker_buy_base": 25357.85, "taker_buy_quote": 30477.20611 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.205, "high": 1.21, "low": 1.203, "close": 1.209, "volume": 46952.77, "close_time": 1769061599999, "quote_volume": 56661.03552, "trades": 674, "taker_buy_base": 27489.69, "taker_buy_quote": 33170.26398 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.209, "high": 1.213, "low": 1.204, "close": 1.211, "volume": 4444.87, "close_time": 1769065199999, "quote_volume": 5374.36006, "trades": 72, "taker_buy_base": 902.05, "taker_buy_quote": 1091.62566 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.21, "high": 1.21, "low": 1.198, "close": 1.2, "volume": 19650.72, "close_time": 1769068799999, "quote_volume": 23659.7896, "trades": 200, "taker_buy_base": 4891.49, "taker_buy_quote": 5885.89189 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.2, "high": 1.204, "low": 1.196, "close": 1.204, "volume": 31566.68, "close_time": 1769072399999, "quote_volume": 37851.7629, "trades": 553, "taker_buy_base": 18546.28, "taker_buy_quote": 22244.31663 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.204, "high": 1.207, "low": 1.203, "close": 1.204, "volume": 16183.93, "close_time": 1769075999999, "quote_volume": 19501.06006, "trades": 542, "taker_buy_base": 6248.84, "taker_buy_quote": 7529.52589 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.204, "high": 1.207, "low": 1.202, "close": 1.203, "volume": 35767.59, "close_time": 1769079599999, "quote_volume": 43062.19556, "trades": 767, "taker_buy_base": 19229.78, "taker_buy_quote": 23149.88568 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.201, "high": 1.201, "low": 1.193, "close": 1.195, "volume": 33258.01, "close_time": 1769083199999, "quote_volume": 39760.53802, "trades": 897, "taker_buy_base": 13656.7, "taker_buy_quote": 16319.60201 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.195, "high": 1.2, "low": 1.192, "close": 1.199, "volume": 19267.56, "close_time": 1769086799999, "quote_volume": 23061.08641, "trades": 559, "taker_buy_base": 7917.96, "taker_buy_quote": 9478.40951 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.198, "high": 1.2, "low": 1.184, "close": 1.186, "volume": 62905.06, "close_time": 1769090399999, "quote_volume": 74889.93307, "trades": 1236, "taker_buy_base": 30926.37, "taker_buy_quote": 36826.07469 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.186, "high": 1.195, "low": 1.178, "close": 1.184, "volume": 95104.92, "close_time": 1769093999999, "quote_volume": 112957.51544, "trades": 2364, "taker_buy_base": 47333.99, "taker_buy_quote": 56227.45451 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.183, "high": 1.187, "low": 1.167, "close": 1.186, "volume": 97843.24, "close_time": 1769097599999, "quote_volume": 115382.31859, "trades": 2670, "taker_buy_base": 37954.27, "taker_buy_quote": 44774.12244 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.187, "high": 1.197, "low": 1.183, "close": 1.194, "volume": 78494.29, "close_time": 1769101199999, "quote_volume": 93359.04427, "trades": 2059, "taker_buy_base": 31482.08, "taker_buy_quote": 37447.32512 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.194, "high": 1.204, "low": 1.191, "close": 1.2, "volume": 97583.01, "close_time": 1769104799999, "quote_volume": 116846.75833, "trades": 1551, "taker_buy_base": 53363.72, "taker_buy_quote": 63890.59305 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.199, "high": 1.217, "low": 1.193, "close": 1.195, "volume": 154353.58, "close_time": 1769108399999, "quote_volume": 186070.38499, "trades": 1962, "taker_buy_base": 93562.32, "taker_buy_quote": 112873.21909 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.194, "high": 1.201, "low": 1.189, "close": 1.198, "volume": 68829.06, "close_time": 1769111999999, "quote_volume": 82341.72366, "trades": 1292, "taker_buy_base": 44618.46, "taker_buy_quote": 53382.10401 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.198, "high": 1.203, "low": 1.193, "close": 1.199, "volume": 59428.3, "close_time": 1769115599999, "quote_volume": 71209.51083, "trades": 1534, "taker_buy_base": 25579.2, "taker_buy_quote": 30664.38184 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.199, "high": 1.205, "low": 1.197, "close": 1.199, "volume": 23292.44, "close_time": 1769119199999, "quote_volume": 27968.17318, "trades": 635, "taker_buy_base": 10810.6, "taker_buy_quote": 12984.42788 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.199, "high": 1.203, "low": 1.195, "close": 1.2, "volume": 22858.79, "close_time": 1769122799999, "quote_volume": 27388.66501, "trades": 522, "taker_buy_base": 8987.34, "taker_buy_quote": 10775.15871 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.198, "high": 1.201, "low": 1.194, "close": 1.195, "volume": 26160.49, "close_time": 1769126399999, "quote_volume": 31309.61659, "trades": 722, "taker_buy_base": 11954.05, "taker_buy_quote": 14305.91412 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.196, "high": 1.198, "low": 1.193, "close": 1.198, "volume": 21375.37, "close_time": 1769129999999, "quote_volume": 25540.98789, "trades": 582, "taker_buy_base": 10327.58, "taker_buy_quote": 12342.52723 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.199, "high": 1.208, "low": 1.199, "close": 1.208, "volume": 21331.4, "close_time": 1769133599999, "quote_volume": 25673.38064, "trades": 657, "taker_buy_base": 9667.41, "taker_buy_quote": 11640.32078 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.208, "high": 1.209, "low": 1.2, "close": 1.201, "volume": 11549.68, "close_time": 1769137199999, "quote_volume": 13933.90462, "trades": 280, "taker_buy_base": 7086.78, "taker_buy_quote": 8550.05781 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.201, "high": 1.203, "low": 1.2, "close": 1.201, "volume": 6488.62, "close_time": 1769140799999, "quote_volume": 7799.05498, "trades": 196, "taker_buy_base": 2165.05, "taker_buy_quote": 2602.85283 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.201, "high": 1.203, "low": 1.197, "close": 1.201, "volume": 37951.33, "close_time": 1769144399999, "quote_volume": 45507.83862, "trades": 375, "taker_buy_base": 18499.73, "taker_buy_quote": 22185.8176 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.201, "high": 1.201, "low": 1.194, "close": 1.196, "volume": 11611.09, "close_time": 1769147999999, "quote_volume": 13898.07484, "trades": 246, "taker_buy_base": 5018.64, "taker_buy_quote": 6006.71808 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.195, "high": 1.199, "low": 1.188, "close": 1.188, "volume": 36834.68, "close_time": 1769151599999, "quote_volume": 43971.48795, "trades": 665, "taker_buy_base": 12771.89, "taker_buy_quote": 15259.83438 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.188, "high": 1.195, "low": 1.187, "close": 1.195, "volume": 32158.33, "close_time": 1769155199999, "quote_volume": 38309.66694, "trades": 653, "taker_buy_base": 17256.95, "taker_buy_quote": 20553.83513 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.195, "high": 1.196, "low": 1.187, "close": 1.189, "volume": 36434.42, "close_time": 1769158799999, "quote_volume": 43431.26143, "trades": 776, "taker_buy_base": 14273.11, "taker_buy_quote": 17013.39486 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.19, "high": 1.194, "low": 1.183, "close": 1.186, "volume": 39652.14, "close_time": 1769162399999, "quote_volume": 47106.16179, "trades": 905, "taker_buy_base": 15985.73, "taker_buy_quote": 18992.48476 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.185, "high": 1.193, "low": 1.183, "close": 1.19, "volume": 36476.78, "close_time": 1769165999999, "quote_volume": 43327.09036, "trades": 813, "taker_buy_base": 17933.81, "taker_buy_quote": 21303.79869 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.191, "high": 1.199, "low": 1.19, "close": 1.196, "volume": 24381.59, "close_time": 1769169599999, "quote_volume": 29116.83201, "trades": 585, "taker_buy_base": 13139.46, "taker_buy_quote": 15698.94612 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.195, "high": 1.196, "low": 1.191, "close": 1.194, "volume": 22209.05, "close_time": 1769173199999, "quote_volume": 26503.41543, "trades": 454, "taker_buy_base": 7947.11, "taker_buy_quote": 9485.22993 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.194, "high": 1.195, "low": 1.193, "close": 1.194, "volume": 11501.34, "close_time": 1769176799999, "quote_volume": 13736.966, "trades": 283, "taker_buy_base": 6686.8, "taker_buy_quote": 7985.84548 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.194, "high": 1.197, "low": 1.174, "close": 1.181, "volume": 159027.9, "close_time": 1769180399999, "quote_volume": 188865.57239, "trades": 2108, "taker_buy_base": 64042.85, "taker_buy_quote": 76032.37016 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.182, "high": 1.199, "low": 1.172, "close": 1.197, "volume": 77682.62, "close_time": 1769183999999, "quote_volume": 91940.03099, "trades": 1724, "taker_buy_base": 26607.98, "taker_buy_quote": 31517.56071 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.196, "high": 1.206, "low": 1.19, "close": 1.201, "volume": 74660.92, "close_time": 1769187599999, "quote_volume": 89486.15309, "trades": 1328, "taker_buy_base": 38536.98, "taker_buy_quote": 46195.86743 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.199, "high": 1.221, "low": 1.196, "close": 1.206, "volume": 102663.41, "close_time": 1769191199999, "quote_volume": 124173.79618, "trades": 1207, "taker_buy_base": 39885.86, "taker_buy_quote": 48270.3084 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.206, "high": 1.211, "low": 1.201, "close": 1.201, "volume": 93384.42, "close_time": 1769194799999, "quote_volume": 112568.97025, "trades": 1682, "taker_buy_base": 40233.7, "taker_buy_quote": 48510.68218 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.201, "high": 1.201, "low": 1.184, "close": 1.188, "volume": 88510.04, "close_time": 1769198399999, "quote_volume": 105429.1684, "trades": 1746, "taker_buy_base": 33387.28, "taker_buy_quote": 39796.8604 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.188, "high": 1.196, "low": 1.181, "close": 1.184, "volume": 125749.68, "close_time": 1769201999999, "quote_volume": 149537.72396, "trades": 1658, "taker_buy_base": 50000.97, "taker_buy_quote": 59440.98176 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.184, "high": 1.195, "low": 1.184, "close": 1.194, "volume": 40456.51, "close_time": 1769205599999, "quote_volume": 48202.29138, "trades": 917, "taker_buy_base": 20112.93, "taker_buy_quote": 23964.87557 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.194, "high": 1.198, "low": 1.193, "close": 1.194, "volume": 37529.62, "close_time": 1769209199999, "quote_volume": 44836.01439, "trades": 649, "taker_buy_base": 16961.78, "taker_buy_quote": 20267.78717 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.194, "high": 1.196, "low": 1.194, "close": 1.196, "volume": 13119.43, "close_time": 1769212799999, "quote_volume": 15669.80718, "trades": 253, "taker_buy_base": 6136.27, "taker_buy_quote": 7329.60398 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.195, "high": 1.202, "low": 1.194, "close": 1.199, "volume": 36144.86, "close_time": 1769216399999, "quote_volume": 43310.1484, "trades": 819, "taker_buy_base": 20347.83, "taker_buy_quote": 24384.88694 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.199, "high": 1.202, "low": 1.194, "close": 1.194, "volume": 27383.73, "close_time": 1769219999999, "quote_volume": 32793.94156, "trades": 438, "taker_buy_base": 10750.47, "taker_buy_quote": 12869.00947 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.195, "high": 1.196, "low": 1.193, "close": 1.194, "volume": 13766.66, "close_time": 1769223599999, "quote_volume": 16446.26623, "trades": 137, "taker_buy_base": 5823.04, "taker_buy_quote": 6958.22035 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.194, "high": 1.2, "low": 1.194, "close": 1.199, "volume": 15285.95, "close_time": 1769227199999, "quote_volume": 18310.05414, "trades": 332, "taker_buy_base": 9608.45, "taker_buy_quote": 11508.27117 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.199, "high": 1.203, "low": 1.197, "close": 1.201, "volume": 25968.3, "close_time": 1769230799999, "quote_volume": 31187.82046, "trades": 467, "taker_buy_base": 12559.36, "taker_buy_quote": 15080.19989 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.202, "high": 1.203, "low": 1.198, "close": 1.2, "volume": 21970.64, "close_time": 1769234399999, "quote_volume": 26371.06678, "trades": 304, "taker_buy_base": 9578.73, "taker_buy_quote": 11497.90734 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.2, "high": 1.201, "low": 1.199, "close": 1.2, "volume": 8484.49, "close_time": 1769237999999, "quote_volume": 10178.59967, "trades": 208, "taker_buy_base": 3213.4, "taker_buy_quote": 3856.10381 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.2, "high": 1.201, "low": 1.198, "close": 1.198, "volume": 6746.27, "close_time": 1769241599999, "quote_volume": 8093.26439, "trades": 161, "taker_buy_base": 3343.65, "taker_buy_quote": 4011.9315 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.199, "high": 1.2, "low": 1.198, "close": 1.2, "volume": 9175.87, "close_time": 1769245199999, "quote_volume": 11001.75397, "trades": 158, "taker_buy_base": 2352.11, "taker_buy_quote": 2820.62389 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.2, "high": 1.201, "low": 1.197, "close": 1.197, "volume": 14765.02, "close_time": 1769248799999, "quote_volume": 17700.43033, "trades": 201, "taker_buy_base": 6665.04, "taker_buy_quote": 7992.78316 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.197, "high": 1.2, "low": 1.194, "close": 1.196, "volume": 16548.94, "close_time": 1769252399999, "quote_volume": 19805.37931, "trades": 359, "taker_buy_base": 9314.15, "taker_buy_quote": 11148.4555 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.196, "high": 1.197, "low": 1.194, "close": 1.194, "volume": 9174.71, "close_time": 1769255999999, "quote_volume": 10964.77807, "trades": 213, "taker_buy_base": 5217.11, "taker_buy_quote": 6235.0376 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.195, "high": 1.198, "low": 1.195, "close": 1.197, "volume": 8999.39, "close_time": 1769259599999, "quote_volume": 10768.40456, "trades": 211, "taker_buy_base": 5443.97, "taker_buy_quote": 6513.97787 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.197, "high": 1.198, "low": 1.192, "close": 1.194, "volume": 20726.52, "close_time": 1769263199999, "quote_volume": 24758.00713, "trades": 328, "taker_buy_base": 11008.13, "taker_buy_quote": 13149.76076 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.194, "high": 1.198, "low": 1.193, "close": 1.198, "volume": 15840.12, "close_time": 1769266799999, "quote_volume": 18936.70984, "trades": 299, "taker_buy_base": 9423.72, "taker_buy_quote": 11264.35536 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.198, "high": 1.198, "low": 1.194, "close": 1.194, "volume": 12555.95, "close_time": 1769270399999, "quote_volume": 15010.4493, "trades": 237, "taker_buy_base": 5424.77, "taker_buy_quote": 6485.4481 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.194, "high": 1.197, "low": 1.193, "close": 1.195, "volume": 10891.4, "close_time": 1769273999999, "quote_volume": 13017.16471, "trades": 266, "taker_buy_base": 6053.1, "taker_buy_quote": 7235.77601 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.195, "high": 1.197, "low": 1.194, "close": 1.194, "volume": 8810.81, "close_time": 1769277599999, "quote_volume": 10532.37232, "trades": 215, "taker_buy_base": 4755.13, "taker_buy_quote": 5684.70915 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.195, "high": 1.196, "low": 1.194, "close": 1.194, "volume": 7423.9, "close_time": 1769281199999, "quote_volume": 8870.61253, "trades": 189, "taker_buy_base": 3903.62, "taker_buy_quote": 4665.43891 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.194, "high": 1.194, "low": 1.193, "close": 1.194, "volume": 7636.04, "close_time": 1769284799999, "quote_volume": 9117.29811, "trades": 225, "taker_buy_base": 2261.16, "taker_buy_quote": 2699.82504 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.194, "high": 1.197, "low": 1.194, "close": 1.196, "volume": 6551.74, "close_time": 1769288399999, "quote_volume": 7833.97671, "trades": 147, "taker_buy_base": 3098.28, "taker_buy_quote": 3705.34545 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.196, "high": 1.196, "low": 1.194, "close": 1.194, "volume": 11478.36, "close_time": 1769291999999, "quote_volume": 13722.01522, "trades": 125, "taker_buy_base": 2440.77, "taker_buy_quote": 2917.52015 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.194, "high": 1.199, "low": 1.194, "close": 1.197, "volume": 12311.52, "close_time": 1769295599999, "quote_volume": 14732.35449, "trades": 232, "taker_buy_base": 7199.12, "taker_buy_quote": 8614.83476 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.196, "high": 1.198, "low": 1.196, "close": 1.196, "volume": 8841.85, "close_time": 1769299199999, "quote_volume": 10583.76833, "trades": 208, "taker_buy_base": 4134.56, "taker_buy_quote": 4949.53078 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.197, "high": 1.197, "low": 1.194, "close": 1.195, "volume": 10091.6, "close_time": 1769302799999, "quote_volume": 12060.14213, "trades": 262, "taker_buy_base": 6013.46, "taker_buy_quote": 7187.67784 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.196, "high": 1.199, "low": 1.193, "close": 1.199, "volume": 18054.45, "close_time": 1769306399999, "quote_volume": 21586.47065, "trades": 336, "taker_buy_base": 9796.81, "taker_buy_quote": 11713.83622 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.199, "high": 1.2, "low": 1.194, "close": 1.194, "volume": 14714.45, "close_time": 1769309999999, "quote_volume": 17619.05585, "trades": 301, "taker_buy_base": 6016.32, "taker_buy_quote": 7201.04483 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.194, "high": 1.195, "low": 1.188, "close": 1.195, "volume": 43068.33, "close_time": 1769313599999, "quote_volume": 51389.60567, "trades": 592, "taker_buy_base": 20744.32, "taker_buy_quote": 24757.6318 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.194, "high": 1.199, "low": 1.191, "close": 1.198, "volume": 30113.78, "close_time": 1769317199999, "quote_volume": 35991.1094, "trades": 625, "taker_buy_base": 18966.51, "taker_buy_quote": 22669.41601 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.199, "high": 1.199, "low": 1.195, "close": 1.197, "volume": 12414.28, "close_time": 1769320799999, "quote_volume": 14863.46457, "trades": 265, "taker_buy_base": 7938.75, "taker_buy_quote": 9505.66672 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.197, "high": 1.198, "low": 1.194, "close": 1.195, "volume": 25316.37, "close_time": 1769324399999, "quote_volume": 30273.25997, "trades": 533, "taker_buy_base": 14396.77, "taker_buy_quote": 17216.8506 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.195, "high": 1.201, "low": 1.194, "close": 1.201, "volume": 22287.43, "close_time": 1769327999999, "quote_volume": 26678.31363, "trades": 333, "taker_buy_base": 12726.13, "taker_buy_quote": 15225.68721 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.201, "high": 1.206, "low": 1.196, "close": 1.197, "volume": 45470.65, "close_time": 1769331599999, "quote_volume": 54617.32904, "trades": 956, "taker_buy_base": 23778.44, "taker_buy_quote": 28562.66358 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.196, "high": 1.198, "low": 1.194, "close": 1.196, "volume": 19305.92, "close_time": 1769335199999, "quote_volume": 23084.4283, "trades": 435, "taker_buy_base": 10114.08, "taker_buy_quote": 12095.63979 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.196, "high": 1.201, "low": 1.195, "close": 1.197, "volume": 18583.06, "close_time": 1769338799999, "quote_volume": 22270.8456, "trades": 413, "taker_buy_base": 10588.33, "taker_buy_quote": 12686.79377 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.196, "high": 1.196, "low": 1.191, "close": 1.193, "volume": 19137.12, "close_time": 1769342399999, "quote_volume": 22837.29006, "trades": 479, "taker_buy_base": 10392.32, "taker_buy_quote": 12400.64306 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.193, "high": 1.195, "low": 1.19, "close": 1.195, "volume": 18593.51, "close_time": 1769345999999, "quote_volume": 22182.21335, "trades": 513, "taker_buy_base": 10215.45, "taker_buy_quote": 12188.71948 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.195, "high": 1.196, "low": 1.191, "close": 1.194, "volume": 13082.84, "close_time": 1769349599999, "quote_volume": 15614.9522, "trades": 273, "taker_buy_base": 8197.22, "taker_buy_quote": 9783.68997 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.194, "high": 1.194, "low": 1.185, "close": 1.191, "volume": 32885.69, "close_time": 1769353199999, "quote_volume": 39115.53168, "trades": 750, "taker_buy_base": 14076.36, "taker_buy_quote": 16749.49815 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.191, "high": 1.196, "low": 1.19, "close": 1.191, "volume": 36889.6, "close_time": 1769356799999, "quote_volume": 44003.19297, "trades": 849, "taker_buy_base": 16546.45, "taker_buy_quote": 19740.36423 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.189, "high": 1.189, "low": 1.166, "close": 1.176, "volume": 128585.16, "close_time": 1769360399999, "quote_volume": 151119.22715, "trades": 3085, "taker_buy_base": 52813.54, "taker_buy_quote": 62063.75181 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.176, "high": 1.176, "low": 1.158, "close": 1.16, "volume": 75766.41, "close_time": 1769363999999, "quote_volume": 88185.76345, "trades": 2023, "taker_buy_base": 32555.81, "taker_buy_quote": 37893.93288 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.16, "high": 1.166, "low": 1.15, "close": 1.157, "volume": 184432.63, "close_time": 1769367599999, "quote_volume": 213722.28737, "trades": 4173, "taker_buy_base": 70820.82, "taker_buy_quote": 82082.67412 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.157, "high": 1.157, "low": 1.125, "close": 1.13, "volume": 115270.05, "close_time": 1769371199999, "quote_volume": 131734.33459, "trades": 2743, "taker_buy_base": 50358.84, "taker_buy_quote": 57602.94615 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.131, "high": 1.138, "low": 1.117, "close": 1.127, "volume": 109553.11, "close_time": 1769374799999, "quote_volume": 123301.65899, "trades": 2051, "taker_buy_base": 55516.64, "taker_buy_quote": 62457.12652 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.127, "high": 1.138, "low": 1.127, "close": 1.137, "volume": 64460.12, "close_time": 1769378399999, "quote_volume": 73074.86882, "trades": 1534, "taker_buy_base": 32752.21, "taker_buy_quote": 37131.68486 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.138, "high": 1.139, "low": 1.13, "close": 1.137, "volume": 62174.56, "close_time": 1769381999999, "quote_volume": 70525.54907, "trades": 1211, "taker_buy_base": 26633.34, "taker_buy_quote": 30208.11964 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.136, "high": 1.147, "low": 1.132, "close": 1.147, "volume": 54770.22, "close_time": 1769385599999, "quote_volume": 62417.58131, "trades": 1406, "taker_buy_base": 24505.97, "taker_buy_quote": 27936.29854 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.147, "high": 1.161, "low": 1.145, "close": 1.161, "volume": 76528.48, "close_time": 1769389199999, "quote_volume": 88304.91198, "trades": 1736, "taker_buy_base": 40248.1, "taker_buy_quote": 46448.91692 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.161, "high": 1.182, "low": 1.159, "close": 1.179, "volume": 109363.32, "close_time": 1769392799999, "quote_volume": 128324.62576, "trades": 2379, "taker_buy_base": 53576.32, "taker_buy_quote": 62840.89203 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.18, "high": 1.18, "low": 1.172, "close": 1.176, "volume": 62535.44, "close_time": 1769396399999, "quote_volume": 73572.20835, "trades": 1503, "taker_buy_base": 33040.89, "taker_buy_quote": 38866.10106 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.176, "high": 1.181, "low": 1.173, "close": 1.178, "volume": 57454.06, "close_time": 1769399999999, "quote_volume": 67613.69096, "trades": 1369, "taker_buy_base": 29091.03, "taker_buy_quote": 34236.34237 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.179, "high": 1.19, "low": 1.178, "close": 1.186, "volume": 66706.56, "close_time": 1769403599999, "quote_volume": 78996.09699, "trades": 1333, "taker_buy_base": 40780.74, "taker_buy_quote": 48268.02674 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.187, "high": 1.196, "low": 1.187, "close": 1.195, "volume": 46783.89, "close_time": 1769407199999, "quote_volume": 55697.02533, "trades": 1156, "taker_buy_base": 19883.28, "taker_buy_quote": 23673.98799 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.195, "high": 1.22, "low": 1.195, "close": 1.216, "volume": 136806.14, "close_time": 1769410799999, "quote_volume": 165350.47396, "trades": 1735, "taker_buy_base": 76737.97, "taker_buy_quote": 92669.69353 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.215, "high": 1.223, "low": 1.212, "close": 1.216, "volume": 86105.48, "close_time": 1769414399999, "quote_volume": 104971.19653, "trades": 1847, "taker_buy_base": 46937.94, "taker_buy_quote": 57241.97396 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.216, "high": 1.236, "low": 1.215, "close": 1.23, "volume": 147619.57, "close_time": 1769417999999, "quote_volume": 181357.69803, "trades": 1951, "taker_buy_base": 92539.17, "taker_buy_quote": 113722.94933 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.231, "high": 1.232, "low": 1.217, "close": 1.218, "volume": 77351.88, "close_time": 1769421599999, "quote_volume": 94671.29909, "trades": 1807, "taker_buy_base": 35978.55, "taker_buy_quote": 44049.46265 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.219, "high": 1.229, "low": 1.219, "close": 1.222, "volume": 59697.38, "close_time": 1769425199999, "quote_volume": 73051.08052, "trades": 1358, "taker_buy_base": 28585.55, "taker_buy_quote": 34986.12525 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.223, "high": 1.232, "low": 1.222, "close": 1.23, "volume": 73595.13, "close_time": 1769428799999, "quote_volume": 90394.74218, "trades": 903, "taker_buy_base": 47161.76, "taker_buy_quote": 57925.29266 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.231, "high": 1.247, "low": 1.231, "close": 1.24, "volume": 90819.08, "close_time": 1769432399999, "quote_volume": 112390.2051, "trades": 1505, "taker_buy_base": 45363.05, "taker_buy_quote": 56148.85387 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.241, "high": 1.25, "low": 1.238, "close": 1.245, "volume": 134502.0, "close_time": 1769435999999, "quote_volume": 167471.97909, "trades": 1969, "taker_buy_base": 74007.53, "taker_buy_quote": 92152.92905 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.245, "high": 1.249, "low": 1.226, "close": 1.239, "volume": 108917.66, "close_time": 1769439599999, "quote_volume": 134625.36159, "trades": 2883, "taker_buy_base": 53809.99, "taker_buy_quote": 66523.03173 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.239, "high": 1.247, "low": 1.216, "close": 1.223, "volume": 142154.57, "close_time": 1769443199999, "quote_volume": 175190.99675, "trades": 3429, "taker_buy_base": 65450.84, "taker_buy_quote": 80680.28378 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.224, "high": 1.239, "low": 1.223, "close": 1.232, "volume": 95956.76, "close_time": 1769446799999, "quote_volume": 118020.81801, "trades": 2612, "taker_buy_base": 49573.97, "taker_buy_quote": 60982.03895 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.232, "high": 1.246, "low": 1.227, "close": 1.242, "volume": 95317.09, "close_time": 1769450399999, "quote_volume": 117697.15892, "trades": 2320, "taker_buy_base": 46973.45, "taker_buy_quote": 58001.40274 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.242, "high": 1.252, "low": 1.239, "close": 1.251, "volume": 82861.42, "close_time": 1769453999999, "quote_volume": 103305.20658, "trades": 1595, "taker_buy_base": 40553.97, "taker_buy_quote": 50560.68195 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.252, "high": 1.253, "low": 1.24, "close": 1.242, "volume": 52851.31, "close_time": 1769457599999, "quote_volume": 65804.23089, "trades": 1125, "taker_buy_base": 25638.09, "taker_buy_quote": 31920.31915 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.242, "high": 1.259, "low": 1.237, "close": 1.25, "volume": 185039.28, "close_time": 1769461199999, "quote_volume": 230404.78826, "trades": 3976, "taker_buy_base": 90135.92, "taker_buy_quote": 112268.82239 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.251, "high": 1.265, "low": 1.245, "close": 1.259, "volume": 97351.85, "close_time": 1769464799999, "quote_volume": 122349.49424, "trades": 907, "taker_buy_base": 53446.83, "taker_buy_quote": 67221.55279 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.259, "high": 1.259, "low": 1.249, "close": 1.25, "volume": 23023.49, "close_time": 1769468399999, "quote_volume": 28916.67717, "trades": 205, "taker_buy_base": 8097.88, "taker_buy_quote": 10171.28628 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.25, "high": 1.254, "low": 1.243, "close": 1.245, "volume": 43759.36, "close_time": 1769471999999, "quote_volume": 54572.1473, "trades": 772, "taker_buy_base": 26312.11, "taker_buy_quote": 32816.02271 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.245, "high": 1.246, "low": 1.236, "close": 1.237, "volume": 41412.89, "close_time": 1769475599999, "quote_volume": 51375.00563, "trades": 720, "taker_buy_base": 21811.84, "taker_buy_quote": 27063.03718 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.237, "high": 1.249, "low": 1.233, "close": 1.243, "volume": 44514.14, "close_time": 1769479199999, "quote_volume": 55332.85111, "trades": 923, "taker_buy_base": 24384.88, "taker_buy_quote": 30299.68841 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.243, "high": 1.251, "low": 1.242, "close": 1.246, "volume": 54545.74, "close_time": 1769482799999, "quote_volume": 67916.7017, "trades": 1099, "taker_buy_base": 26718.17, "taker_buy_quote": 33268.37789 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.246, "high": 1.247, "low": 1.241, "close": 1.242, "volume": 29928.76, "close_time": 1769486399999, "quote_volume": 37222.36084, "trades": 509, "taker_buy_base": 15962.75, "taker_buy_quote": 19855.32859 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.243, "high": 1.249, "low": 1.239, "close": 1.24, "volume": 32197.9, "close_time": 1769489999999, "quote_volume": 40042.38836, "trades": 655, "taker_buy_base": 18435.79, "taker_buy_quote": 22927.56501 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.24, "high": 1.24, "low": 1.235, "close": 1.236, "volume": 31642.95, "close_time": 1769493599999, "quote_volume": 39133.57821, "trades": 534, "taker_buy_base": 20015.54, "taker_buy_quote": 24756.07903 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.236, "high": 1.238, "low": 1.231, "close": 1.232, "volume": 25068.3, "close_time": 1769497199999, "quote_volume": 30931.84252, "trades": 504, "taker_buy_base": 14682.08, "taker_buy_quote": 18116.29137 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.232, "high": 1.243, "low": 1.232, "close": 1.241, "volume": 20318.77, "close_time": 1769500799999, "quote_volume": 25150.07339, "trades": 366, "taker_buy_base": 11296.74, "taker_buy_quote": 13985.40476 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.242, "high": 1.242, "low": 1.235, "close": 1.236, "volume": 19312.01, "close_time": 1769504399999, "quote_volume": 23932.10561, "trades": 390, "taker_buy_base": 10447.92, "taker_buy_quote": 12948.5418 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.236, "high": 1.236, "low": 1.225, "close": 1.225, "volume": 33959.63, "close_time": 1769507999999, "quote_volume": 41747.52308, "trades": 668, "taker_buy_base": 16233.2, "taker_buy_quote": 19962.43314 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.225, "high": 1.227, "low": 1.221, "close": 1.224, "volume": 38827.24, "close_time": 1769511599999, "quote_volume": 47543.74864, "trades": 601, "taker_buy_base": 16052.48, "taker_buy_quote": 19658.84076 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.224, "high": 1.23, "low": 1.221, "close": 1.228, "volume": 45792.04, "close_time": 1769515199999, "quote_volume": 56131.85334, "trades": 624, "taker_buy_base": 16944.78, "taker_buy_quote": 20767.31607 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.228, "high": 1.233, "low": 1.226, "close": 1.227, "volume": 42119.9, "close_time": 1769518799999, "quote_volume": 51774.45184, "trades": 747, "taker_buy_base": 21695.09, "taker_buy_quote": 26675.24377 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.227, "high": 1.227, "low": 1.218, "close": 1.221, "volume": 47201.35, "close_time": 1769522399999, "quote_volume": 57678.07893, "trades": 757, "taker_buy_base": 23013.4, "taker_buy_quote": 28123.05572 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.221, "high": 1.233, "low": 1.21, "close": 1.22, "volume": 146963.76, "close_time": 1769525999999, "quote_volume": 179277.44775, "trades": 2026, "taker_buy_base": 97248.72, "taker_buy_quote": 118637.47061 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.22, "high": 1.23, "low": 1.219, "close": 1.229, "volume": 104846.0, "close_time": 1769529599999, "quote_volume": 128277.02346, "trades": 1863, "taker_buy_base": 58350.66, "taker_buy_quote": 71384.43833 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.23, "high": 1.244, "low": 1.228, "close": 1.239, "volume": 150017.42, "close_time": 1769533199999, "quote_volume": 185773.33926, "trades": 2474, "taker_buy_base": 97032.34, "taker_buy_quote": 120164.6293 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.239, "high": 1.24, "low": 1.205, "close": 1.208, "volume": 157217.12, "close_time": 1769536799999, "quote_volume": 191745.72636, "trades": 2132, "taker_buy_base": 91368.34, "taker_buy_quote": 111419.30281 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.208, "high": 1.22, "low": 1.205, "close": 1.218, "volume": 146454.9, "close_time": 1769540399999, "quote_volume": 177229.59955, "trades": 2023, "taker_buy_base": 106879.11, "taker_buy_quote": 129356.01153 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.218, "high": 1.218, "low": 1.204, "close": 1.208, "volume": 101409.05, "close_time": 1769543999999, "quote_volume": 122707.08125, "trades": 1243, "taker_buy_base": 68275.48, "taker_buy_quote": 82610.43635 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.207, "high": 1.219, "low": 1.206, "close": 1.207, "volume": 188394.71, "close_time": 1769547599999, "quote_volume": 228219.59664, "trades": 2229, "taker_buy_base": 144135.73, "taker_buy_quote": 174611.34528 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.207, "high": 1.208, "low": 1.194, "close": 1.196, "volume": 108609.41, "close_time": 1769551199999, "quote_volume": 130395.56576, "trades": 1359, "taker_buy_base": 79775.21, "taker_buy_quote": 95771.67028 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.196, "high": 1.199, "low": 1.193, "close": 1.195, "volume": 76204.58, "close_time": 1769554799999, "quote_volume": 91119.30415, "trades": 724, "taker_buy_base": 57786.27, "taker_buy_quote": 69100.38348 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.194, "high": 1.199, "low": 1.194, "close": 1.196, "volume": 54852.09, "close_time": 1769558399999, "quote_volume": 65618.78161, "trades": 671, "taker_buy_base": 38284.39, "taker_buy_quote": 45800.65851 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.196, "high": 1.197, "low": 1.192, "close": 1.195, "volume": 50785.61, "close_time": 1769561999999, "quote_volume": 60672.32419, "trades": 360, "taker_buy_base": 37350.08, "taker_buy_quote": 44625.88439 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.196, "high": 1.2, "low": 1.194, "close": 1.197, "volume": 64728.73, "close_time": 1769565599999, "quote_volume": 77391.02893, "trades": 542, "taker_buy_base": 49403.07, "taker_buy_quote": 59062.5172 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.198, "high": 1.202, "low": 1.194, "close": 1.197, "volume": 30036.73, "close_time": 1769569199999, "quote_volume": 35960.70695, "trades": 405, "taker_buy_base": 16083.03, "taker_buy_quote": 19251.79088 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.198, "high": 1.201, "low": 1.194, "close": 1.2, "volume": 25198.61, "close_time": 1769572799999, "quote_volume": 30180.28027, "trades": 217, "taker_buy_base": 12211.63, "taker_buy_quote": 14623.98568 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.199, "high": 1.199, "low": 1.194, "close": 1.196, "volume": 9270.92, "close_time": 1769576399999, "quote_volume": 11085.98857, "trades": 76, "taker_buy_base": 4277.43, "taker_buy_quote": 5114.04458 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.197, "high": 1.2, "low": 1.191, "close": 1.2, "volume": 131746.87, "close_time": 1769579999999, "quote_volume": 157252.24844, "trades": 402, "taker_buy_base": 37106.1, "taker_buy_quote": 44333.39013 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.201, "high": 1.205, "low": 1.201, "close": 1.205, "volume": 17454.52, "close_time": 1769583599999, "quote_volume": 21009.85921, "trades": 133, "taker_buy_base": 9364.54, "taker_buy_quote": 11273.09318 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.204, "high": 1.21, "low": 1.2, "close": 1.202, "volume": 45468.68, "close_time": 1769587199999, "quote_volume": 54762.62207, "trades": 347, "taker_buy_base": 18684.5, "taker_buy_quote": 22492.62677 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.202, "high": 1.205, "low": 1.198, "close": 1.198, "volume": 17015.07, "close_time": 1769590799999, "quote_volume": 20452.42195, "trades": 134, "taker_buy_base": 10397.46, "taker_buy_quote": 12493.80226 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.198, "high": 1.214, "low": 1.195, "close": 1.21, "volume": 46957.97, "close_time": 1769594399999, "quote_volume": 56487.80765, "trades": 664, "taker_buy_base": 21755.41, "taker_buy_quote": 26186.44864 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.21, "high": 1.213, "low": 1.207, "close": 1.21, "volume": 31402.43, "close_time": 1769597999999, "quote_volume": 37987.98494, "trades": 526, "taker_buy_base": 15513.71, "taker_buy_quote": 18769.11532 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.21, "high": 1.224, "low": 1.208, "close": 1.224, "volume": 28335.53, "close_time": 1769601599999, "quote_volume": 34487.97983, "trades": 535, "taker_buy_base": 13769.55, "taker_buy_quote": 16761.98308 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.223, "high": 1.228, "low": 1.218, "close": 1.221, "volume": 76769.17, "close_time": 1769605199999, "quote_volume": 93875.42929, "trades": 974, "taker_buy_base": 41273.05, "taker_buy_quote": 50474.48797 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.22, "high": 1.234, "low": 1.22, "close": 1.229, "volume": 58783.09, "close_time": 1769608799999, "quote_volume": 72198.90887, "trades": 985, "taker_buy_base": 30756.66, "taker_buy_quote": 37766.37685 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.229, "high": 1.229, "low": 1.208, "close": 1.211, "volume": 140252.36, "close_time": 1769612399999, "quote_volume": 170312.62811, "trades": 2089, "taker_buy_base": 73838.52, "taker_buy_quote": 89650.30905 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.212, "high": 1.216, "low": 1.196, "close": 1.203, "volume": 94445.05, "close_time": 1769615999999, "quote_volume": 113808.46039, "trades": 1887, "taker_buy_base": 44777.32, "taker_buy_quote": 53970.34214 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.202, "high": 1.21, "low": 1.197, "close": 1.207, "volume": 76521.72, "close_time": 1769619599999, "quote_volume": 92111.56013, "trades": 1440, "taker_buy_base": 35387.32, "taker_buy_quote": 42600.71179 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.208, "high": 1.221, "low": 1.204, "close": 1.217, "volume": 70212.6, "close_time": 1769623199999, "quote_volume": 85129.00788, "trades": 1392, "taker_buy_base": 37453.08, "taker_buy_quote": 45414.97794 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.216, "high": 1.217, "low": 1.205, "close": 1.208, "volume": 70233.86, "close_time": 1769626799999, "quote_volume": 84968.68656, "trades": 1322, "taker_buy_base": 31249.88, "taker_buy_quote": 37798.90463 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.207, "high": 1.218, "low": 1.205, "close": 1.212, "volume": 108149.45, "close_time": 1769630399999, "quote_volume": 131065.69831, "trades": 2586, "taker_buy_base": 52633.99, "taker_buy_quote": 63787.05577 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.211, "high": 1.223, "low": 1.207, "close": 1.213, "volume": 62106.5, "close_time": 1769633999999, "quote_volume": 75392.04067, "trades": 1429, "taker_buy_base": 32889.0, "taker_buy_quote": 39917.97943 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.213, "high": 1.226, "low": 1.207, "close": 1.22, "volume": 79422.86, "close_time": 1769637599999, "quote_volume": 96747.16519, "trades": 1543, "taker_buy_base": 43626.4, "taker_buy_quote": 53148.12981 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.221, "high": 1.222, "low": 1.212, "close": 1.216, "volume": 27152.33, "close_time": 1769641199999, "quote_volume": 33007.17235, "trades": 537, "taker_buy_base": 11869.88, "taker_buy_quote": 14432.31543 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.216, "high": 1.219, "low": 1.208, "close": 1.208, "volume": 43999.44, "close_time": 1769644799999, "quote_volume": 53354.37056, "trades": 1118, "taker_buy_base": 23422.76, "taker_buy_quote": 28396.74643 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.208, "high": 1.213, "low": 1.204, "close": 1.213, "volume": 48965.11, "close_time": 1769648399999, "quote_volume": 59069.02238, "trades": 1190, "taker_buy_base": 27167.08, "taker_buy_quote": 32773.53451 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.213, "high": 1.214, "low": 1.202, "close": 1.205, "volume": 53532.2, "close_time": 1769651999999, "quote_volume": 64640.44357, "trades": 1449, "taker_buy_base": 29505.81, "taker_buy_quote": 35629.21555 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.204, "high": 1.212, "low": 1.192, "close": 1.197, "volume": 98466.58, "close_time": 1769655599999, "quote_volume": 118173.07471, "trades": 2122, "taker_buy_base": 48518.74, "taker_buy_quote": 58218.71328 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.196, "high": 1.214, "low": 1.195, "close": 1.211, "volume": 94023.26, "close_time": 1769659199999, "quote_volume": 113353.39322, "trades": 1435, "taker_buy_base": 36315.71, "taker_buy_quote": 43765.61884 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.21, "high": 1.218, "low": 1.206, "close": 1.211, "volume": 66713.17, "close_time": 1769662799999, "quote_volume": 80797.2703, "trades": 950, "taker_buy_base": 23689.75, "taker_buy_quote": 28706.1596 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.211, "high": 1.217, "low": 1.202, "close": 1.202, "volume": 20032.91, "close_time": 1769666399999, "quote_volume": 24237.93186, "trades": 509, "taker_buy_base": 12309.6, "taker_buy_quote": 14898.43376 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.203, "high": 1.21, "low": 1.2, "close": 1.201, "volume": 37995.25, "close_time": 1769669999999, "quote_volume": 45745.22907, "trades": 653, "taker_buy_base": 17114.11, "taker_buy_quote": 20608.18254 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.2, "high": 1.204, "low": 1.199, "close": 1.2, "volume": 30966.37, "close_time": 1769673599999, "quote_volume": 37204.34648, "trades": 596, "taker_buy_base": 14151.65, "taker_buy_quote": 17005.40971 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.2, "high": 1.206, "low": 1.197, "close": 1.2, "volume": 39731.13, "close_time": 1769677199999, "quote_volume": 47716.69324, "trades": 658, "taker_buy_base": 18769.64, "taker_buy_quote": 22536.91385 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.201, "high": 1.201, "low": 1.195, "close": 1.195, "volume": 12212.55, "close_time": 1769680799999, "quote_volume": 14644.70226, "trades": 261, "taker_buy_base": 7714.75, "taker_buy_quote": 9252.66099 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.195, "high": 1.201, "low": 1.194, "close": 1.195, "volume": 31993.68, "close_time": 1769684399999, "quote_volume": 38294.22232, "trades": 561, "taker_buy_base": 15297.86, "taker_buy_quote": 18307.75388 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.196, "high": 1.198, "low": 1.191, "close": 1.195, "volume": 59788.65, "close_time": 1769687999999, "quote_volume": 71442.59885, "trades": 849, "taker_buy_base": 30406.95, "taker_buy_quote": 36341.32764 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.194, "high": 1.198, "low": 1.193, "close": 1.197, "volume": 47453.91, "close_time": 1769691599999, "quote_volume": 56692.38, "trades": 527, "taker_buy_base": 31370.33, "taker_buy_quote": 37478.64521 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.198, "high": 1.203, "low": 1.198, "close": 1.199, "volume": 12871.46, "close_time": 1769695199999, "quote_volume": 15450.8378, "trades": 303, "taker_buy_base": 5631.85, "taker_buy_quote": 6761.28928 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.199, "high": 1.222, "low": 1.189, "close": 1.194, "volume": 430217.6, "close_time": 1769698799999, "quote_volume": 518164.64713, "trades": 3359, "taker_buy_base": 222895.52, "taker_buy_quote": 268273.13357 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.194, "high": 1.198, "low": 1.168, "close": 1.192, "volume": 463796.46, "close_time": 1769702399999, "quote_volume": 550959.51944, "trades": 7470, "taker_buy_base": 237045.46, "taker_buy_quote": 281752.58547 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.192, "high": 1.198, "low": 1.185, "close": 1.198, "volume": 148609.05, "close_time": 1769705999999, "quote_volume": 177145.44049, "trades": 3439, "taker_buy_base": 68325.94, "taker_buy_quote": 81453.84952 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.198, "high": 1.221, "low": 1.193, "close": 1.195, "volume": 123405.57, "close_time": 1769709599999, "quote_volume": 148700.33664, "trades": 2532, "taker_buy_base": 66104.92, "taker_buy_quote": 79654.0791 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.195, "high": 1.203, "low": 1.181, "close": 1.186, "volume": 215800.03, "close_time": 1769713199999, "quote_volume": 257846.4599, "trades": 3685, "taker_buy_base": 107134.67, "taker_buy_quote": 128051.33388 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.186, "high": 1.209, "low": 1.184, "close": 1.206, "volume": 114934.73, "close_time": 1769716799999, "quote_volume": 137494.33926, "trades": 2106, "taker_buy_base": 55073.03, "taker_buy_quote": 65911.01095 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.206, "high": 1.211, "low": 1.199, "close": 1.204, "volume": 96331.35, "close_time": 1769720399999, "quote_volume": 116010.74173, "trades": 1395, "taker_buy_base": 45900.55, "taker_buy_quote": 55278.84711 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.204, "high": 1.211, "low": 1.202, "close": 1.202, "volume": 76904.27, "close_time": 1769723999999, "quote_volume": 92761.25517, "trades": 1207, "taker_buy_base": 39488.02, "taker_buy_quote": 47632.21369 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.202, "high": 1.205, "low": 1.196, "close": 1.202, "volume": 26309.98, "close_time": 1769727599999, "quote_volume": 31568.26129, "trades": 364, "taker_buy_base": 14726.15, "taker_buy_quote": 17666.4842 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.202, "high": 1.205, "low": 1.198, "close": 1.204, "volume": 42862.43, "close_time": 1769731199999, "quote_volume": 51463.5773, "trades": 495, "taker_buy_base": 18094.58, "taker_buy_quote": 21727.59597 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.204, "high": 1.21, "low": 1.201, "close": 1.205, "volume": 88425.44, "close_time": 1769734799999, "quote_volume": 106598.15486, "trades": 1045, "taker_buy_base": 25670.56, "taker_buy_quote": 30953.07799 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.205, "high": 1.206, "low": 1.188, "close": 1.2, "volume": 452925.27, "close_time": 1769738399999, "quote_volume": 541770.3693, "trades": 4720, "taker_buy_base": 217081.09, "taker_buy_quote": 259708.39006 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.2, "high": 1.215, "low": 1.192, "close": 1.204, "volume": 221315.95, "close_time": 1769741999999, "quote_volume": 265057.22143, "trades": 2511, "taker_buy_base": 114347.68, "taker_buy_quote": 136942.00531 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.205, "high": 1.214, "low": 1.204, "close": 1.212, "volume": 86793.17, "close_time": 1769745599999, "quote_volume": 105024.19244, "trades": 1492, "taker_buy_base": 43769.57, "taker_buy_quote": 52961.70566 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.213, "high": 1.218, "low": 1.206, "close": 1.206, "volume": 75071.82, "close_time": 1769749199999, "quote_volume": 91048.84214, "trades": 1161, "taker_buy_base": 35882.99, "taker_buy_quote": 43532.94052 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.205, "high": 1.212, "low": 1.203, "close": 1.205, "volume": 40833.27, "close_time": 1769752799999, "quote_volume": 49259.98857, "trades": 702, "taker_buy_base": 16248.71, "taker_buy_quote": 19605.70604 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.204, "high": 1.204, "low": 1.187, "close": 1.197, "volume": 116679.53, "close_time": 1769756399999, "quote_volume": 139338.6758, "trades": 1646, "taker_buy_base": 56491.89, "taker_buy_quote": 67479.89126 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.198, "high": 1.21, "low": 1.195, "close": 1.205, "volume": 102763.6, "close_time": 1769759999999, "quote_volume": 123645.58892, "trades": 1318, "taker_buy_base": 51006.36, "taker_buy_quote": 61360.33611 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.205, "high": 1.205, "low": 1.192, "close": 1.195, "volume": 90999.2, "close_time": 1769763599999, "quote_volume": 108994.25333, "trades": 1408, "taker_buy_base": 45569.22, "taker_buy_quote": 54572.84413 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.195, "high": 1.199, "low": 1.193, "close": 1.196, "volume": 83141.46, "close_time": 1769767199999, "quote_volume": 99386.70873, "trades": 1103, "taker_buy_base": 39829.94, "taker_buy_quote": 47607.27727 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.196, "high": 1.199, "low": 1.193, "close": 1.198, "volume": 36709.65, "close_time": 1769770799999, "quote_volume": 43895.07104, "trades": 666, "taker_buy_base": 15961.96, "taker_buy_quote": 19090.87181 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.198, "high": 1.208, "low": 1.196, "close": 1.203, "volume": 52430.09, "close_time": 1769774399999, "quote_volume": 62939.65743, "trades": 948, "taker_buy_base": 29257.2, "taker_buy_quote": 35130.39845 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.204, "high": 1.204, "low": 1.196, "close": 1.201, "volume": 36359.55, "close_time": 1769777999999, "quote_volume": 43617.15328, "trades": 635, "taker_buy_base": 18101.13, "taker_buy_quote": 21718.814 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.202, "high": 1.206, "low": 1.191, "close": 1.199, "volume": 157024.48, "close_time": 1769781599999, "quote_volume": 188210.62869, "trades": 2466, "taker_buy_base": 68249.95, "taker_buy_quote": 81826.05579 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.199, "high": 1.213, "low": 1.196, "close": 1.204, "volume": 121382.2, "close_time": 1769785199999, "quote_volume": 146077.34934, "trades": 2311, "taker_buy_base": 59529.51, "taker_buy_quote": 71664.17827 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.205, "high": 1.213, "low": 1.192, "close": 1.195, "volume": 188514.82, "close_time": 1769788799999, "quote_volume": 226649.2957, "trades": 3446, "taker_buy_base": 87347.59, "taker_buy_quote": 105027.03741 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.195, "high": 1.207, "low": 1.193, "close": 1.196, "volume": 129177.14, "close_time": 1769792399999, "quote_volume": 154850.4733, "trades": 2735, "taker_buy_base": 65850.14, "taker_buy_quote": 78939.98701 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.196, "high": 1.206, "low": 1.194, "close": 1.195, "volume": 109565.74, "close_time": 1769795999999, "quote_volume": 131448.71672, "trades": 2268, "taker_buy_base": 57601.97, "taker_buy_quote": 69109.0242 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.195, "high": 1.219, "low": 1.188, "close": 1.215, "volume": 440057.63, "close_time": 1769799599999, "quote_volume": 527004.41785, "trades": 5789, "taker_buy_base": 232335.26, "taker_buy_quote": 278294.1805 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.215, "high": 1.227, "low": 1.213, "close": 1.215, "volume": 134220.25, "close_time": 1769803199999, "quote_volume": 163551.88564, "trades": 2571, "taker_buy_base": 64544.08, "taker_buy_quote": 78639.17498 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.214, "high": 1.217, "low": 1.192, "close": 1.198, "volume": 189906.38, "close_time": 1769806799999, "quote_volume": 227896.95168, "trades": 3673, "taker_buy_base": 98786.51, "taker_buy_quote": 118531.70348 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.198, "high": 1.215, "low": 1.197, "close": 1.208, "volume": 87172.88, "close_time": 1769810399999, "quote_volume": 105179.95048, "trades": 1751, "taker_buy_base": 44397.35, "taker_buy_quote": 53587.799 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.208, "high": 1.21, "low": 1.2, "close": 1.206, "volume": 53924.57, "close_time": 1769813999999, "quote_volume": 64967.20723, "trades": 963, "taker_buy_base": 27384.21, "taker_buy_quote": 32991.95569 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.208, "high": 1.208, "low": 1.204, "close": 1.208, "volume": 24122.99, "close_time": 1769817599999, "quote_volume": 29100.9129, "trades": 435, "taker_buy_base": 12188.03, "taker_buy_quote": 14703.38137 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.209, "high": 1.214, "low": 1.208, "close": 1.21, "volume": 24433.56, "close_time": 1769821199999, "quote_volume": 29573.85976, "trades": 433, "taker_buy_base": 13197.28, "taker_buy_quote": 15971.50571 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.209, "high": 1.214, "low": 1.208, "close": 1.209, "volume": 23370.01, "close_time": 1769824799999, "quote_volume": 28310.28422, "trades": 448, "taker_buy_base": 11254.42, "taker_buy_quote": 13632.68057 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.209, "high": 1.221, "low": 1.206, "close": 1.215, "volume": 52096.95, "close_time": 1769828399999, "quote_volume": 63156.78339, "trades": 814, "taker_buy_base": 20116.58, "taker_buy_quote": 24382.93477 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.216, "high": 1.216, "low": 1.205, "close": 1.205, "volume": 19450.88, "close_time": 1769831999999, "quote_volume": 23542.83933, "trades": 313, "taker_buy_base": 10784.03, "taker_buy_quote": 13051.41775 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.204, "high": 1.213, "low": 1.203, "close": 1.207, "volume": 31532.82, "close_time": 1769835599999, "quote_volume": 38086.76901, "trades": 613, "taker_buy_base": 16812.53, "taker_buy_quote": 20303.31477 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.207, "high": 1.211, "low": 1.206, "close": 1.206, "volume": 26200.33, "close_time": 1769839199999, "quote_volume": 31651.95364, "trades": 449, "taker_buy_base": 12859.58, "taker_buy_quote": 15535.96598 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.206, "high": 1.207, "low": 1.2, "close": 1.202, "volume": 43880.88, "close_time": 1769842799999, "quote_volume": 52791.79173, "trades": 871, "taker_buy_base": 20876.9, "taker_buy_quote": 25121.83728 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.203, "high": 1.205, "low": 1.191, "close": 1.197, "volume": 45329.46, "close_time": 1769846399999, "quote_volume": 54339.9245, "trades": 820, "taker_buy_base": 19813.63, "taker_buy_quote": 23744.05815 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.198, "high": 1.199, "low": 1.174, "close": 1.186, "volume": 194165.38, "close_time": 1769849999999, "quote_volume": 230118.86662, "trades": 3570, "taker_buy_base": 85815.31, "taker_buy_quote": 101711.8694 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.187, "high": 1.197, "low": 1.186, "close": 1.195, "volume": 67481.25, "close_time": 1769853599999, "quote_volume": 80432.3951, "trades": 1472, "taker_buy_base": 28028.13, "taker_buy_quote": 33411.0899 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.195, "high": 1.203, "low": 1.192, "close": 1.202, "volume": 60445.66, "close_time": 1769857199999, "quote_volume": 72348.70536, "trades": 1248, "taker_buy_base": 29639.19, "taker_buy_quote": 35475.2422 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.203, "high": 1.205, "low": 1.193, "close": 1.193, "volume": 57181.96, "close_time": 1769860799999, "quote_volume": 68647.93999, "trades": 1218, "taker_buy_base": 28248.39, "taker_buy_quote": 33910.11046 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.195, "high": 1.196, "low": 1.169, "close": 1.171, "volume": 102065.53, "close_time": 1769864399999, "quote_volume": 121044.03314, "trades": 1820, "taker_buy_base": 35674.36, "taker_buy_quote": 42303.23767 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.171, "high": 1.182, "low": 1.171, "close": 1.178, "volume": 99146.8, "close_time": 1769867999999, "quote_volume": 116695.66664, "trades": 2280, "taker_buy_base": 37951.85, "taker_buy_quote": 44663.34127 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.18, "high": 1.185, "low": 1.145, "close": 1.158, "volume": 386072.79, "close_time": 1769871599999, "quote_volume": 447893.22685, "trades": 8131, "taker_buy_base": 167054.38, "taker_buy_quote": 193684.75045 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.157, "high": 1.168, "low": 1.152, "close": 1.159, "volume": 196617.64, "close_time": 1769875199999, "quote_volume": 228128.11674, "trades": 4234, "taker_buy_base": 87236.52, "taker_buy_quote": 101214.5644 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.159, "high": 1.171, "low": 1.131, "close": 1.137, "volume": 258286.42, "close_time": 1769878799999, "quote_volume": 298005.68249, "trades": 5934, "taker_buy_base": 121087.99, "taker_buy_quote": 139786.24114 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.137, "high": 1.145, "low": 1.087, "close": 1.11, "volume": 551979.35, "close_time": 1769882399999, "quote_volume": 615633.37861, "trades": 11765, "taker_buy_base": 243047.7, "taker_buy_quote": 271057.39889 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.11, "high": 1.115, "low": 1.048, "close": 1.113, "volume": 575204.57, "close_time": 1769885999999, "quote_volume": 627864.53013, "trades": 10485, "taker_buy_base": 285488.17, "taker_buy_quote": 311938.18537 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.113, "high": 1.134, "low": 1.104, "close": 1.113, "volume": 461066.81, "close_time": 1769889599999, "quote_volume": 515097.1127, "trades": 9796, "taker_buy_base": 234331.97, "taker_buy_quote": 261794.74651 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.112, "high": 1.116, "low": 1.095, "close": 1.104, "volume": 185193.61, "close_time": 1769893199999, "quote_volume": 204534.30488, "trades": 5684, "taker_buy_base": 85986.18, "taker_buy_quote": 94966.2073 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.103, "high": 1.126, "low": 1.098, "close": 1.119, "volume": 173582.59, "close_time": 1769896799999, "quote_volume": 193212.53957, "trades": 5640, "taker_buy_base": 77573.6, "taker_buy_quote": 86357.45479 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.12, "high": 1.123, "low": 1.113, "close": 1.123, "volume": 80896.9, "close_time": 1769900399999, "quote_volume": 90483.63564, "trades": 2295, "taker_buy_base": 36089.32, "taker_buy_quote": 40365.84429 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.123, "high": 1.147, "low": 1.122, "close": 1.138, "volume": 109504.27, "close_time": 1769903999999, "quote_volume": 124320.79742, "trades": 2927, "taker_buy_base": 48212.76, "taker_buy_quote": 54768.55985 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.138, "high": 1.15, "low": 1.138, "close": 1.144, "volume": 104410.28, "close_time": 1769907599999, "quote_volume": 119451.73762, "trades": 3091, "taker_buy_base": 46311.72, "taker_buy_quote": 52993.55479 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.145, "high": 1.15, "low": 1.137, "close": 1.147, "volume": 80995.55, "close_time": 1769911199999, "quote_volume": 92555.90298, "trades": 2381, "taker_buy_base": 35210.09, "taker_buy_quote": 40244.29708 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.148, "high": 1.159, "low": 1.147, "close": 1.155, "volume": 77510.46, "close_time": 1769914799999, "quote_volume": 89325.99647, "trades": 2252, "taker_buy_base": 33109.77, "taker_buy_quote": 38161.14016 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.155, "high": 1.157, "low": 1.149, "close": 1.154, "volume": 67221.51, "close_time": 1769918399999, "quote_volume": 77483.21914, "trades": 2069, "taker_buy_base": 30406.33, "taker_buy_quote": 35053.45383 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.155, "high": 1.159, "low": 1.151, "close": 1.157, "volume": 45764.77, "close_time": 1769921999999, "quote_volume": 52885.86597, "trades": 1475, "taker_buy_base": 20041.24, "taker_buy_quote": 23158.34871 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.157, "high": 1.158, "low": 1.148, "close": 1.148, "volume": 55472.85, "close_time": 1769925599999, "quote_volume": 63971.84189, "trades": 1723, "taker_buy_base": 24397.95, "taker_buy_quote": 28137.60042 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.148, "high": 1.155, "low": 1.142, "close": 1.145, "volume": 66811.19, "close_time": 1769929199999, "quote_volume": 76715.32505, "trades": 1647, "taker_buy_base": 35652.68, "taker_buy_quote": 40919.96503 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.145, "high": 1.146, "low": 1.132, "close": 1.132, "volume": 76622.66, "close_time": 1769932799999, "quote_volume": 87256.14476, "trades": 2150, "taker_buy_base": 36962.0, "taker_buy_quote": 42099.24732 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.131, "high": 1.138, "low": 1.129, "close": 1.13, "volume": 76538.81, "close_time": 1769936399999, "quote_volume": 86682.85, "trades": 2079, "taker_buy_base": 35769.15, "taker_buy_quote": 40519.34961 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.131, "high": 1.136, "low": 1.127, "close": 1.135, "volume": 44280.32, "close_time": 1769939999999, "quote_volume": 50108.68253, "trades": 1254, "taker_buy_base": 20118.07, "taker_buy_quote": 22770.61488 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.134, "high": 1.135, "low": 1.113, "close": 1.116, "volume": 83746.52, "close_time": 1769943599999, "quote_volume": 93931.83402, "trades": 1964, "taker_buy_base": 27078.78, "taker_buy_quote": 30423.69064 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.117, "high": 1.128, "low": 1.117, "close": 1.125, "volume": 53714.81, "close_time": 1769947199999, "quote_volume": 60206.1261, "trades": 1266, "taker_buy_base": 22173.48, "taker_buy_quote": 24863.63483 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.125, "high": 1.125, "low": 1.117, "close": 1.118, "volume": 34993.48, "close_time": 1769950799999, "quote_volume": 39227.85048, "trades": 944, "taker_buy_base": 15151.1, "taker_buy_quote": 16990.23285 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.119, "high": 1.123, "low": 1.113, "close": 1.116, "volume": 66628.06, "close_time": 1769954399999, "quote_volume": 74473.92501, "trades": 1614, "taker_buy_base": 28945.78, "taker_buy_quote": 32364.10206 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.116, "high": 1.119, "low": 1.098, "close": 1.113, "volume": 154840.17, "close_time": 1769957999999, "quote_volume": 171625.8128, "trades": 3859, "taker_buy_base": 72826.07, "taker_buy_quote": 80744.46635 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.112, "high": 1.112, "low": 1.079, "close": 1.091, "volume": 227221.05, "close_time": 1769961599999, "quote_volume": 248036.24161, "trades": 5879, "taker_buy_base": 95907.38, "taker_buy_quote": 104724.58844 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.09, "high": 1.105, "low": 1.084, "close": 1.103, "volume": 201374.93, "close_time": 1769965199999, "quote_volume": 220609.34885, "trades": 6284, "taker_buy_base": 89334.32, "taker_buy_quote": 97874.77216 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.104, "high": 1.113, "low": 1.101, "close": 1.111, "volume": 134484.14, "close_time": 1769968799999, "quote_volume": 148879.15575, "trades": 3934, "taker_buy_base": 63848.33, "taker_buy_quote": 70688.55768 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.112, "high": 1.128, "low": 1.112, "close": 1.122, "volume": 151549.61, "close_time": 1769972399999, "quote_volume": 169993.12464, "trades": 3865, "taker_buy_base": 75327.58, "taker_buy_quote": 84461.33363 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.123, "high": 1.129, "low": 1.115, "close": 1.121, "volume": 168323.45, "close_time": 1769975999999, "quote_volume": 188719.55006, "trades": 3663, "taker_buy_base": 87257.94, "taker_buy_quote": 97852.44017 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.121, "high": 1.138, "low": 1.113, "close": 1.122, "volume": 123634.47, "close_time": 1769979599999, "quote_volume": 138857.37965, "trades": 3441, "taker_buy_base": 52917.92, "taker_buy_quote": 59421.05151 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.123, "high": 1.126, "low": 1.11, "close": 1.113, "volume": 149271.4, "close_time": 1769983199999, "quote_volume": 167018.08771, "trades": 4619, "taker_buy_base": 71048.69, "taker_buy_quote": 79501.58775 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.114, "high": 1.126, "low": 1.11, "close": 1.12, "volume": 153860.08, "close_time": 1769986799999, "quote_volume": 171998.1577, "trades": 3453, "taker_buy_base": 65240.92, "taker_buy_quote": 72975.77407 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.119, "high": 1.119, "low": 1.088, "close": 1.108, "volume": 279312.23, "close_time": 1769990399999, "quote_volume": 308651.11347, "trades": 8950, "taker_buy_base": 127234.83, "taker_buy_quote": 140679.04697 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.109, "high": 1.142, "low": 1.102, "close": 1.126, "volume": 301272.63, "close_time": 1769993999999, "quote_volume": 339241.49641, "trades": 8799, "taker_buy_base": 157703.88, "taker_buy_quote": 177502.41518 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.126, "high": 1.136, "low": 1.106, "close": 1.128, "volume": 256121.95, "close_time": 1769997599999, "quote_volume": 288448.26461, "trades": 8572, "taker_buy_base": 121853.07, "taker_buy_quote": 137230.96859 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.128, "high": 1.131, "low": 1.117, "close": 1.118, "volume": 174376.49, "close_time": 1770001199999, "quote_volume": 196066.9967, "trades": 5933, "taker_buy_base": 84110.43, "taker_buy_quote": 94574.63241 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.118, "high": 1.119, "low": 1.071, "close": 1.112, "volume": 344085.26, "close_time": 1770004799999, "quote_volume": 375094.54425, "trades": 9875, "taker_buy_base": 158237.95, "taker_buy_quote": 172610.57173 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.112, "high": 1.127, "low": 1.095, "close": 1.11, "volume": 182723.52, "close_time": 1770008399999, "quote_volume": 203040.73249, "trades": 6136, "taker_buy_base": 91005.06, "taker_buy_quote": 101179.70918 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.11, "high": 1.115, "low": 1.086, "close": 1.098, "volume": 258405.01, "close_time": 1770011999999, "quote_volume": 283414.44583, "trades": 8681, "taker_buy_base": 118828.87, "taker_buy_quote": 130345.76871 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.097, "high": 1.121, "low": 1.077, "close": 1.11, "volume": 427647.15, "close_time": 1770015599999, "quote_volume": 471093.80129, "trades": 12861, "taker_buy_base": 213940.79, "taker_buy_quote": 235796.96328 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.111, "high": 1.131, "low": 1.107, "close": 1.126, "volume": 278736.78, "close_time": 1770019199999, "quote_volume": 312334.95548, "trades": 8547, "taker_buy_base": 137248.79, "taker_buy_quote": 153777.72926 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.127, "high": 1.141, "low": 1.123, "close": 1.134, "volume": 238238.03, "close_time": 1770022799999, "quote_volume": 269131.12321, "trades": 6994, "taker_buy_base": 117346.3, "taker_buy_quote": 132541.60739 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.134, "high": 1.186, "low": 1.129, "close": 1.171, "volume": 340285.07, "close_time": 1770026399999, "quote_volume": 394118.80243, "trades": 6688, "taker_buy_base": 153319.58, "taker_buy_quote": 177380.66937 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.171, "high": 1.191, "low": 1.159, "close": 1.161, "volume": 300074.01, "close_time": 1770029999999, "quote_volume": 352762.13254, "trades": 6871, "taker_buy_base": 149423.15, "taker_buy_quote": 175717.3005 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.161, "high": 1.169, "low": 1.152, "close": 1.152, "volume": 188479.41, "close_time": 1770033599999, "quote_volume": 218711.04913, "trades": 4313, "taker_buy_base": 84580.41, "taker_buy_quote": 98153.00633 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.153, "high": 1.174, "low": 1.153, "close": 1.166, "volume": 151703.67, "close_time": 1770037199999, "quote_volume": 177012.95758, "trades": 3937, "taker_buy_base": 70337.36, "taker_buy_quote": 82071.10916 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.167, "high": 1.188, "low": 1.161, "close": 1.185, "volume": 176517.02, "close_time": 1770040799999, "quote_volume": 207156.34365, "trades": 4129, "taker_buy_base": 78812.55, "taker_buy_quote": 92487.92343 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.184, "high": 1.203, "low": 1.175, "close": 1.197, "volume": 450755.77, "close_time": 1770044399999, "quote_volume": 537441.44517, "trades": 9104, "taker_buy_base": 209921.7, "taker_buy_quote": 250479.3965 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.197, "high": 1.275, "low": 1.193, "close": 1.261, "volume": 624573.06, "close_time": 1770047999999, "quote_volume": 777813.54613, "trades": 9336, "taker_buy_base": 306156.7, "taker_buy_quote": 380776.2333 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.26, "high": 1.297, "low": 1.24, "close": 1.252, "volume": 562104.51, "close_time": 1770051599999, "quote_volume": 711822.17963, "trades": 9755, "taker_buy_base": 251565.3, "taker_buy_quote": 319138.69968 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.251, "high": 1.257, "low": 1.222, "close": 1.225, "volume": 282641.34, "close_time": 1770055199999, "quote_volume": 351269.96044, "trades": 5488, "taker_buy_base": 148709.88, "taker_buy_quote": 184949.80509 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.225, "high": 1.226, "low": 1.214, "close": 1.217, "volume": 133997.17, "close_time": 1770058799999, "quote_volume": 163425.57383, "trades": 3242, "taker_buy_base": 62178.52, "taker_buy_quote": 75849.50644 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.217, "high": 1.217, "low": 1.208, "close": 1.21, "volume": 133666.67, "close_time": 1770062399999, "quote_volume": 162209.78818, "trades": 3219, "taker_buy_base": 66463.05, "taker_buy_quote": 80667.02122 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.21, "high": 1.222, "low": 1.198, "close": 1.204, "volume": 199407.61, "close_time": 1770065999999, "quote_volume": 240910.29074, "trades": 4606, "taker_buy_base": 98027.02, "taker_buy_quote": 118463.89811 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.204, "high": 1.232, "low": 1.204, "close": 1.228, "volume": 133764.59, "close_time": 1770069599999, "quote_volume": 163136.81561, "trades": 3058, "taker_buy_base": 64728.89, "taker_buy_quote": 78962.62741 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.228, "high": 1.24, "low": 1.226, "close": 1.232, "volume": 110118.93, "close_time": 1770073199999, "quote_volume": 135816.98253, "trades": 1825, "taker_buy_base": 57898.53, "taker_buy_quote": 71413.93301 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.232, "high": 1.244, "low": 1.229, "close": 1.236, "volume": 116324.36, "close_time": 1770076799999, "quote_volume": 143705.51383, "trades": 2591, "taker_buy_base": 59743.64, "taker_buy_quote": 73843.43996 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.236, "high": 1.242, "low": 1.216, "close": 1.24, "volume": 136662.41, "close_time": 1770080399999, "quote_volume": 167809.45878, "trades": 3356, "taker_buy_base": 63719.78, "taker_buy_quote": 78254.20542 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.24, "high": 1.244, "low": 1.232, "close": 1.239, "volume": 134597.94, "close_time": 1770083999999, "quote_volume": 166573.9843, "trades": 3443, "taker_buy_base": 61015.85, "taker_buy_quote": 75522.98153 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.238, "high": 1.24, "low": 1.225, "close": 1.227, "volume": 164401.68, "close_time": 1770087599999, "quote_volume": 202387.10114, "trades": 3898, "taker_buy_base": 63738.91, "taker_buy_quote": 78496.23746 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.227, "high": 1.259, "low": 1.217, "close": 1.256, "volume": 170545.02, "close_time": 1770091199999, "quote_volume": 210868.28329, "trades": 3611, "taker_buy_base": 79103.17, "taker_buy_quote": 97850.35208 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.255, "high": 1.268, "low": 1.248, "close": 1.267, "volume": 123886.26, "close_time": 1770094799999, "quote_volume": 156055.49316, "trades": 2003, "taker_buy_base": 68910.86, "taker_buy_quote": 86830.33673 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.268, "high": 1.275, "low": 1.254, "close": 1.268, "volume": 101445.0, "close_time": 1770098399999, "quote_volume": 128460.93103, "trades": 1683, "taker_buy_base": 57310.17, "taker_buy_quote": 72585.8809 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.268, "high": 1.281, "low": 1.261, "close": 1.271, "volume": 100807.92, "close_time": 1770101999999, "quote_volume": 128171.98093, "trades": 1818, "taker_buy_base": 42633.2, "taker_buy_quote": 54194.86968 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.27, "high": 1.296, "low": 1.266, "close": 1.292, "volume": 109013.29, "close_time": 1770105599999, "quote_volume": 140064.6083, "trades": 2215, "taker_buy_base": 57341.64, "taker_buy_quote": 73666.83285 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.291, "high": 1.301, "low": 1.28, "close": 1.294, "volume": 99262.93, "close_time": 1770109199999, "quote_volume": 128307.36701, "trades": 2051, "taker_buy_base": 53870.26, "taker_buy_quote": 69672.20503 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.295, "high": 1.305, "low": 1.266, "close": 1.273, "volume": 157885.37, "close_time": 1770112799999, "quote_volume": 202712.95688, "trades": 3382, "taker_buy_base": 67136.79, "taker_buy_quote": 86259.33709 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.274, "high": 1.278, "low": 1.254, "close": 1.261, "volume": 87434.26, "close_time": 1770116399999, "quote_volume": 110631.91648, "trades": 1598, "taker_buy_base": 32046.14, "taker_buy_quote": 40564.41954 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.261, "high": 1.276, "low": 1.258, "close": 1.269, "volume": 133604.34, "close_time": 1770119999999, "quote_volume": 169376.17404, "trades": 2335, "taker_buy_base": 77645.88, "taker_buy_quote": 98442.02609 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.27, "high": 1.293, "low": 1.267, "close": 1.29, "volume": 96107.85, "close_time": 1770123599999, "quote_volume": 123166.04137, "trades": 1862, "taker_buy_base": 49021.24, "taker_buy_quote": 62848.58612 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.289, "high": 1.296, "low": 1.28, "close": 1.291, "volume": 119981.58, "close_time": 1770127199999, "quote_volume": 154479.05049, "trades": 1782, "taker_buy_base": 52490.57, "taker_buy_quote": 67610.30946 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.291, "high": 1.295, "low": 1.264, "close": 1.266, "volume": 131781.36, "close_time": 1770130799999, "quote_volume": 168380.36978, "trades": 2829, "taker_buy_base": 50801.21, "taker_buy_quote": 64963.04512 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.265, "high": 1.303, "low": 1.263, "close": 1.3, "volume": 225180.37, "close_time": 1770134399999, "quote_volume": 289127.03216, "trades": 3918, "taker_buy_base": 125567.12, "taker_buy_quote": 161141.12709 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.3, "high": 1.301, "low": 1.272, "close": 1.272, "volume": 118051.25, "close_time": 1770137999999, "quote_volume": 151963.44873, "trades": 2344, "taker_buy_base": 45294.49, "taker_buy_quote": 58355.13521 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.272, "high": 1.276, "low": 1.24, "close": 1.242, "volume": 104584.63, "close_time": 1770141599999, "quote_volume": 131717.0968, "trades": 1813, "taker_buy_base": 42935.12, "taker_buy_quote": 54037.94567 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.242, "high": 1.248, "low": 1.196, "close": 1.203, "volume": 224760.15, "close_time": 1770145199999, "quote_volume": 274034.59538, "trades": 3729, "taker_buy_base": 89083.96, "taker_buy_quote": 108525.20093 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.203, "high": 1.253, "low": 1.202, "close": 1.245, "volume": 197167.59, "close_time": 1770148799999, "quote_volume": 242957.6009, "trades": 3301, "taker_buy_base": 107325.35, "taker_buy_quote": 132209.54612 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.244, "high": 1.293, "low": 1.231, "close": 1.287, "volume": 206336.2, "close_time": 1770152399999, "quote_volume": 261811.50221, "trades": 3445, "taker_buy_base": 112391.51, "taker_buy_quote": 142658.98471 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.286, "high": 1.305, "low": 1.28, "close": 1.281, "volume": 143778.07, "close_time": 1770155999999, "quote_volume": 185887.30969, "trades": 1965, "taker_buy_base": 63853.95, "taker_buy_quote": 82565.59738 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.281, "high": 1.281, "low": 1.262, "close": 1.268, "volume": 69709.93, "close_time": 1770159599999, "quote_volume": 88754.01458, "trades": 1132, "taker_buy_base": 29315.76, "taker_buy_quote": 37352.9068 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.267, "high": 1.273, "low": 1.249, "close": 1.257, "volume": 73974.11, "close_time": 1770163199999, "quote_volume": 93291.21699, "trades": 1252, "taker_buy_base": 31395.0, "taker_buy_quote": 39608.41509 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.256, "high": 1.279, "low": 1.249, "close": 1.272, "volume": 67739.69, "close_time": 1770166799999, "quote_volume": 85419.97388, "trades": 1027, "taker_buy_base": 26391.51, "taker_buy_quote": 33340.18 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.272, "high": 1.293, "low": 1.272, "close": 1.291, "volume": 54843.36, "close_time": 1770170399999, "quote_volume": 70521.22778, "trades": 882, "taker_buy_base": 31164.73, "taker_buy_quote": 40089.92615 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.291, "high": 1.3, "low": 1.27, "close": 1.278, "volume": 82826.19, "close_time": 1770173999999, "quote_volume": 106384.42769, "trades": 1259, "taker_buy_base": 31351.79, "taker_buy_quote": 40242.08223 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.278, "high": 1.358, "low": 1.275, "close": 1.344, "volume": 319946.97, "close_time": 1770177599999, "quote_volume": 425242.46221, "trades": 3956, "taker_buy_base": 207536.9, "taker_buy_quote": 275756.77892 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.344, "high": 1.356, "low": 1.316, "close": 1.321, "volume": 193752.19, "close_time": 1770181199999, "quote_volume": 257431.81094, "trades": 2814, "taker_buy_base": 75318.97, "taker_buy_quote": 100151.34508 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.322, "high": 1.322, "low": 1.305, "close": 1.308, "volume": 46114.69, "close_time": 1770184799999, "quote_volume": 60623.3143, "trades": 774, "taker_buy_base": 20993.92, "taker_buy_quote": 27604.12918 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.307, "high": 1.314, "low": 1.3, "close": 1.305, "volume": 63857.37, "close_time": 1770188399999, "quote_volume": 83329.85074, "trades": 888, "taker_buy_base": 35661.19, "taker_buy_quote": 46553.02304 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.306, "high": 1.326, "low": 1.301, "close": 1.318, "volume": 33052.46, "close_time": 1770191999999, "quote_volume": 43528.77776, "trades": 770, "taker_buy_base": 15055.34, "taker_buy_quote": 19849.09695 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.319, "high": 1.32, "low": 1.305, "close": 1.311, "volume": 33967.63, "close_time": 1770195599999, "quote_volume": 44539.17965, "trades": 541, "taker_buy_base": 24013.63, "taker_buy_quote": 31478.87298 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.31, "high": 1.324, "low": 1.308, "close": 1.311, "volume": 106979.16, "close_time": 1770199199999, "quote_volume": 140743.93974, "trades": 1453, "taker_buy_base": 56644.76, "taker_buy_quote": 74569.84389 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.31, "high": 1.314, "low": 1.301, "close": 1.305, "volume": 36986.34, "close_time": 1770202799999, "quote_volume": 48284.72367, "trades": 539, "taker_buy_base": 11684.31, "taker_buy_quote": 15269.11558 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.304, "high": 1.312, "low": 1.292, "close": 1.301, "volume": 68205.04, "close_time": 1770206399999, "quote_volume": 88702.16866, "trades": 1163, "taker_buy_base": 22720.22, "taker_buy_quote": 29550.81969 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.301, "high": 1.31, "low": 1.296, "close": 1.301, "volume": 29767.8, "close_time": 1770209999999, "quote_volume": 38772.32537, "trades": 515, "taker_buy_base": 18776.38, "taker_buy_quote": 24463.98352 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.301, "high": 1.307, "low": 1.292, "close": 1.293, "volume": 83096.08, "close_time": 1770213599999, "quote_volume": 107909.55594, "trades": 1589, "taker_buy_base": 39042.7, "taker_buy_quote": 50720.11333 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.292, "high": 1.317, "low": 1.289, "close": 1.292, "volume": 121033.16, "close_time": 1770217199999, "quote_volume": 157596.30132, "trades": 2310, "taker_buy_base": 62952.59, "taker_buy_quote": 81977.67354 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.291, "high": 1.31, "low": 1.261, "close": 1.271, "volume": 128098.46, "close_time": 1770220799999, "quote_volume": 164403.12687, "trades": 2097, "taker_buy_base": 56365.43, "taker_buy_quote": 72416.73454 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.271, "high": 1.29, "low": 1.263, "close": 1.282, "volume": 164320.31, "close_time": 1770224399999, "quote_volume": 209790.53434, "trades": 2748, "taker_buy_base": 80109.55, "taker_buy_quote": 102236.43953 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.281, "high": 1.297, "low": 1.261, "close": 1.27, "volume": 97253.96, "close_time": 1770227999999, "quote_volume": 124081.5505, "trades": 1753, "taker_buy_base": 54277.23, "taker_buy_quote": 69285.45931 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.269, "high": 1.31, "low": 1.254, "close": 1.284, "volume": 196401.18, "close_time": 1770231599999, "quote_volume": 250214.68042, "trades": 2595, "taker_buy_base": 88292.25, "taker_buy_quote": 112689.3784 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.284, "high": 1.301, "low": 1.273, "close": 1.3, "volume": 84826.02, "close_time": 1770235199999, "quote_volume": 109057.24883, "trades": 1717, "taker_buy_base": 56391.21, "taker_buy_quote": 72518.31788 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.3, "high": 1.3, "low": 1.238, "close": 1.249, "volume": 192537.66, "close_time": 1770238799999, "quote_volume": 242720.20108, "trades": 2361, "taker_buy_base": 86109.4, "taker_buy_quote": 108464.88694 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.249, "high": 1.257, "low": 1.213, "close": 1.22, "volume": 117839.43, "close_time": 1770242399999, "quote_volume": 144851.69183, "trades": 1463, "taker_buy_base": 63178.5, "taker_buy_quote": 77690.82341 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.22, "high": 1.235, "low": 1.201, "close": 1.205, "volume": 174650.53, "close_time": 1770245999999, "quote_volume": 212496.34778, "trades": 1884, "taker_buy_base": 93931.74, "taker_buy_quote": 114318.15098 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.204, "high": 1.217, "low": 1.196, "close": 1.197, "volume": 201360.03, "close_time": 1770249599999, "quote_volume": 242512.34478, "trades": 2422, "taker_buy_base": 109033.04, "taker_buy_quote": 131404.49064 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.198, "high": 1.206, "low": 1.192, "close": 1.196, "volume": 144419.87, "close_time": 1770253199999, "quote_volume": 173056.6882, "trades": 1907, "taker_buy_base": 78875.56, "taker_buy_quote": 94540.79748 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.195, "high": 1.203, "low": 1.178, "close": 1.179, "volume": 237789.41, "close_time": 1770256799999, "quote_volume": 283000.44691, "trades": 3154, "taker_buy_base": 112710.88, "taker_buy_quote": 134207.64163 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.179, "high": 1.189, "low": 1.164, "close": 1.166, "volume": 162448.24, "close_time": 1770260399999, "quote_volume": 190940.23194, "trades": 2674, "taker_buy_base": 67007.48, "taker_buy_quote": 78794.70913 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.167, "high": 1.178, "low": 1.16, "close": 1.167, "volume": 91892.74, "close_time": 1770263999999, "quote_volume": 107400.16017, "trades": 1760, "taker_buy_base": 41019.5, "taker_buy_quote": 47967.1519 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.167, "high": 1.172, "low": 1.159, "close": 1.165, "volume": 157714.11, "close_time": 1770267599999, "quote_volume": 184245.98256, "trades": 2147, "taker_buy_base": 80352.96, "taker_buy_quote": 93925.37859 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.165, "high": 1.18, "low": 1.151, "close": 1.167, "volume": 79025.05, "close_time": 1770271199999, "quote_volume": 92050.37502, "trades": 1822, "taker_buy_base": 35055.24, "taker_buy_quote": 40832.40268 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.168, "high": 1.172, "low": 1.155, "close": 1.167, "volume": 113302.15, "close_time": 1770274799999, "quote_volume": 131813.35606, "trades": 2142, "taker_buy_base": 51906.34, "taker_buy_quote": 60395.32304 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.166, "high": 1.188, "low": 1.165, "close": 1.167, "volume": 132893.19, "close_time": 1770278399999, "quote_volume": 156126.86192, "trades": 2231, "taker_buy_base": 55042.91, "taker_buy_quote": 64682.91125 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.168, "high": 1.189, "low": 1.16, "close": 1.182, "volume": 81596.76, "close_time": 1770281999999, "quote_volume": 96082.07549, "trades": 1665, "taker_buy_base": 38645.41, "taker_buy_quote": 45600.4518 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.182, "high": 1.195, "low": 1.177, "close": 1.186, "volume": 97323.38, "close_time": 1770285599999, "quote_volume": 115399.36564, "trades": 2038, "taker_buy_base": 58395.91, "taker_buy_quote": 69255.26183 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.186, "high": 1.189, "low": 1.162, "close": 1.168, "volume": 116459.14, "close_time": 1770289199999, "quote_volume": 137236.03719, "trades": 1648, "taker_buy_base": 42615.25, "taker_buy_quote": 50245.80401 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.167, "high": 1.17, "low": 1.149, "close": 1.16, "volume": 84060.2, "close_time": 1770292799999, "quote_volume": 97411.12859, "trades": 1968, "taker_buy_base": 29543.38, "taker_buy_quote": 34205.61613 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.161, "high": 1.167, "low": 1.147, "close": 1.151, "volume": 166934.37, "close_time": 1770296399999, "quote_volume": 192840.97991, "trades": 5491, "taker_buy_base": 65560.18, "taker_buy_quote": 75722.80376 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.151, "high": 1.166, "low": 1.149, "close": 1.16, "volume": 226304.86, "close_time": 1770299999999, "quote_volume": 261827.65095, "trades": 6761, "taker_buy_base": 107984.28, "taker_buy_quote": 124947.28512 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.16, "high": 1.172, "low": 1.142, "close": 1.142, "volume": 435191.48, "close_time": 1770303599999, "quote_volume": 507712.70469, "trades": 8292, "taker_buy_base": 245207.2, "taker_buy_quote": 286268.63313 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.142, "high": 1.145, "low": 1.092, "close": 1.1, "volume": 474439.11, "close_time": 1770307199999, "quote_volume": 526913.21796, "trades": 8095, "taker_buy_base": 196999.77, "taker_buy_quote": 218606.84143 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.1, "high": 1.145, "low": 1.084, "close": 1.125, "volume": 364973.27, "close_time": 1770310799999, "quote_volume": 403095.15946, "trades": 7334, "taker_buy_base": 192349.53, "taker_buy_quote": 212481.79783 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.126, "high": 1.13, "low": 1.092, "close": 1.095, "volume": 384746.1, "close_time": 1770314399999, "quote_volume": 428009.24168, "trades": 6751, "taker_buy_base": 142779.18, "taker_buy_quote": 159003.61534 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.095, "high": 1.101, "low": 1.071, "close": 1.087, "volume": 162745.2, "close_time": 1770317999999, "quote_volume": 176630.84234, "trades": 3672, "taker_buy_base": 76731.76, "taker_buy_quote": 83297.10619 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.086, "high": 1.087, "low": 1.067, "close": 1.07, "volume": 142548.13, "close_time": 1770321599999, "quote_volume": 152994.78279, "trades": 5010, "taker_buy_base": 66340.69, "taker_buy_quote": 71204.99105 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.07, "high": 1.079, "low": 1.019, "close": 1.035, "volume": 735101.66, "close_time": 1770325199999, "quote_volume": 770039.19039, "trades": 17144, "taker_buy_base": 364657.71, "taker_buy_quote": 381958.58398 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.035, "high": 1.067, "low": 1.033, "close": 1.042, "volume": 626657.2, "close_time": 1770328799999, "quote_volume": 656703.74381, "trades": 15359, "taker_buy_base": 325985.99, "taker_buy_quote": 341656.70748 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.043, "high": 1.073, "low": 1.037, "close": 1.053, "volume": 355480.51, "close_time": 1770332399999, "quote_volume": 373562.56143, "trades": 9092, "taker_buy_base": 173259.4, "taker_buy_quote": 182107.98808 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.053, "high": 1.071, "low": 1.023, "close": 1.027, "volume": 315176.89, "close_time": 1770335999999, "quote_volume": 329956.05958, "trades": 8269, "taker_buy_base": 169640.04, "taker_buy_quote": 177572.64977 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.027, "high": 1.046, "low": 0.96, "close": 1.034, "volume": 1900547.75, "close_time": 1770339599999, "quote_volume": 1892404.20435, "trades": 24592, "taker_buy_base": 972357.72, "taker_buy_quote": 969749.73132 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.034, "high": 1.089, "low": 1.033, "close": 1.08, "volume": 381982.32, "close_time": 1770343199999, "quote_volume": 405016.29152, "trades": 7312, "taker_buy_base": 173274.53, "taker_buy_quote": 183902.19487 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.08, "high": 1.087, "low": 1.065, "close": 1.081, "volume": 199690.28, "close_time": 1770346799999, "quote_volume": 214891.57464, "trades": 3141, "taker_buy_base": 102234.86, "taker_buy_quote": 109940.44677 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.081, "high": 1.113, "low": 1.08, "close": 1.105, "volume": 189229.96, "close_time": 1770350399999, "quote_volume": 207524.22545, "trades": 2933, "taker_buy_base": 99893.27, "taker_buy_quote": 109633.63775 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.106, "high": 1.122, "low": 1.102, "close": 1.113, "volume": 75893.49, "close_time": 1770353999999, "quote_volume": 84367.40948, "trades": 1302, "taker_buy_base": 38314.27, "taker_buy_quote": 42602.24172 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.113, "high": 1.146, "low": 1.112, "close": 1.144, "volume": 131568.39, "close_time": 1770357599999, "quote_volume": 148667.02837, "trades": 1763, "taker_buy_base": 60223.83, "taker_buy_quote": 68104.14811 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.145, "high": 1.154, "low": 1.129, "close": 1.13, "volume": 98867.24, "close_time": 1770361199999, "quote_volume": 113112.55362, "trades": 1728, "taker_buy_base": 42052.03, "taker_buy_quote": 48059.12025 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.131, "high": 1.133, "low": 1.111, "close": 1.12, "volume": 87418.27, "close_time": 1770364799999, "quote_volume": 97800.80421, "trades": 1610, "taker_buy_base": 38738.84, "taker_buy_quote": 43350.45989 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.121, "high": 1.129, "low": 1.108, "close": 1.114, "volume": 123888.53, "close_time": 1770368399999, "quote_volume": 138361.42257, "trades": 1959, "taker_buy_base": 55402.46, "taker_buy_quote": 61882.54507 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.114, "high": 1.14, "low": 1.11, "close": 1.135, "volume": 85618.26, "close_time": 1770371999999, "quote_volume": 96348.77013, "trades": 1586, "taker_buy_base": 39912.95, "taker_buy_quote": 44905.51907 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.135, "high": 1.142, "low": 1.123, "close": 1.137, "volume": 66370.04, "close_time": 1770375599999, "quote_volume": 75309.82528, "trades": 1189, "taker_buy_base": 32932.39, "taker_buy_quote": 37389.2073 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.136, "high": 1.157, "low": 1.135, "close": 1.156, "volume": 48636.17, "close_time": 1770379199999, "quote_volume": 55808.49422, "trades": 921, "taker_buy_base": 22962.27, "taker_buy_quote": 26358.25007 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.155, "high": 1.185, "low": 1.151, "close": 1.18, "volume": 229592.6, "close_time": 1770382799999, "quote_volume": 267948.23756, "trades": 2690, "taker_buy_base": 89871.79, "taker_buy_quote": 104903.18158 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.181, "high": 1.207, "low": 1.173, "close": 1.201, "volume": 101732.2, "close_time": 1770386399999, "quote_volume": 121022.79066, "trades": 2081, "taker_buy_base": 41536.47, "taker_buy_quote": 49406.55809 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.201, "high": 1.224, "low": 1.19, "close": 1.214, "volume": 150915.67, "close_time": 1770389999999, "quote_volume": 181967.23071, "trades": 2629, "taker_buy_base": 74977.78, "taker_buy_quote": 90503.93243 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.214, "high": 1.242, "low": 1.192, "close": 1.198, "volume": 433702.57, "close_time": 1770393599999, "quote_volume": 527572.29092, "trades": 4885, "taker_buy_base": 170507.72, "taker_buy_quote": 207411.85391 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.197, "high": 1.236, "low": 1.195, "close": 1.226, "volume": 108226.51, "close_time": 1770397199999, "quote_volume": 131994.57275, "trades": 1784, "taker_buy_base": 55885.75, "taker_buy_quote": 68155.08838 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.227, "high": 1.24, "low": 1.216, "close": 1.236, "volume": 193414.83, "close_time": 1770400799999, "quote_volume": 237218.05251, "trades": 2497, "taker_buy_base": 88689.95, "taker_buy_quote": 108742.00921 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.236, "high": 1.239, "low": 1.198, "close": 1.203, "volume": 113952.59, "close_time": 1770404399999, "quote_volume": 138138.89196, "trades": 1907, "taker_buy_base": 58060.54, "taker_buy_quote": 70314.37313 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.204, "high": 1.207, "low": 1.189, "close": 1.197, "volume": 105023.83, "close_time": 1770407999999, "quote_volume": 125656.82631, "trades": 1527, "taker_buy_base": 64916.84, "taker_buy_quote": 77720.62042 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.196, "high": 1.207, "low": 1.187, "close": 1.188, "volume": 96730.33, "close_time": 1770411599999, "quote_volume": 115833.6343, "trades": 1142, "taker_buy_base": 56361.29, "taker_buy_quote": 67550.01857 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.188, "high": 1.19, "low": 1.18, "close": 1.185, "volume": 32854.17, "close_time": 1770415199999, "quote_volume": 38971.49284, "trades": 556, "taker_buy_base": 17703.57, "taker_buy_quote": 20999.90177 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.185, "high": 1.199, "low": 1.181, "close": 1.194, "volume": 59847.84, "close_time": 1770418799999, "quote_volume": 71248.1071, "trades": 767, "taker_buy_base": 40955.01, "taker_buy_quote": 48755.07954 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.193, "high": 1.198, "low": 1.185, "close": 1.19, "volume": 23285.66, "close_time": 1770422399999, "quote_volume": 27728.46537, "trades": 409, "taker_buy_base": 16936.2, "taker_buy_quote": 20173.66015 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.189, "high": 1.19, "low": 1.17, "close": 1.174, "volume": 72224.32, "close_time": 1770425999999, "quote_volume": 85035.43061, "trades": 953, "taker_buy_base": 41741.06, "taker_buy_quote": 49113.30564 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.174, "high": 1.182, "low": 1.167, "close": 1.181, "volume": 42282.72, "close_time": 1770429599999, "quote_volume": 49589.70028, "trades": 688, "taker_buy_base": 34144.84, "taker_buy_quote": 40042.3178 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.18, "high": 1.187, "low": 1.177, "close": 1.184, "volume": 26558.78, "close_time": 1770433199999, "quote_volume": 31419.78493, "trades": 469, "taker_buy_base": 21081.02, "taker_buy_quote": 24944.77571 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.185, "high": 1.194, "low": 1.182, "close": 1.19, "volume": 36492.27, "close_time": 1770436799999, "quote_volume": 43386.00928, "trades": 602, "taker_buy_base": 26467.67, "taker_buy_quote": 31475.0325 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.189, "high": 1.201, "low": 1.183, "close": 1.189, "volume": 62583.85, "close_time": 1770440399999, "quote_volume": 74718.78844, "trades": 921, "taker_buy_base": 47020.84, "taker_buy_quote": 56148.73912 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.189, "high": 1.192, "low": 1.178, "close": 1.18, "volume": 57716.23, "close_time": 1770443999999, "quote_volume": 68427.44237, "trades": 730, "taker_buy_base": 28991.69, "taker_buy_quote": 34414.57497 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.181, "high": 1.184, "low": 1.162, "close": 1.162, "volume": 64110.68, "close_time": 1770447599999, "quote_volume": 75404.02307, "trades": 839, "taker_buy_base": 33121.1, "taker_buy_quote": 38964.60918 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.162, "high": 1.166, "low": 1.139, "close": 1.16, "volume": 105752.42, "close_time": 1770451199999, "quote_volume": 121791.18174, "trades": 1340, "taker_buy_base": 46583.52, "taker_buy_quote": 53718.47444 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.159, "high": 1.165, "low": 1.156, "close": 1.161, "volume": 48766.82, "close_time": 1770454799999, "quote_volume": 56605.61772, "trades": 705, "taker_buy_base": 28403.28, "taker_buy_quote": 32967.4591 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.162, "high": 1.164, "low": 1.149, "close": 1.151, "volume": 54943.88, "close_time": 1770458399999, "quote_volume": 63648.35716, "trades": 747, "taker_buy_base": 35717.79, "taker_buy_quote": 41374.87725 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.152, "high": 1.154, "low": 1.137, "close": 1.143, "volume": 40794.22, "close_time": 1770461999999, "quote_volume": 46661.68342, "trades": 468, "taker_buy_base": 26563.69, "taker_buy_quote": 30395.12911 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.143, "high": 1.144, "low": 1.139, "close": 1.143, "volume": 28511.52, "close_time": 1770465599999, "quote_volume": 32542.40018, "trades": 274, "taker_buy_base": 21795.56, "taker_buy_quote": 24875.55242 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.142, "high": 1.177, "low": 1.142, "close": 1.157, "volume": 94778.26, "close_time": 1770469199999, "quote_volume": 110117.48221, "trades": 1198, "taker_buy_base": 52491.24, "taker_buy_quote": 60897.48469 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.158, "high": 1.16, "low": 1.147, "close": 1.154, "volume": 39231.59, "close_time": 1770472799999, "quote_volume": 45196.14421, "trades": 464, "taker_buy_base": 29770.21, "taker_buy_quote": 34299.7869 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.154, "high": 1.154, "low": 1.14, "close": 1.143, "volume": 24767.78, "close_time": 1770476399999, "quote_volume": 28360.92291, "trades": 352, "taker_buy_base": 16600.63, "taker_buy_quote": 19011.64212 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.143, "high": 1.159, "low": 1.141, "close": 1.15, "volume": 39424.18, "close_time": 1770479999999, "quote_volume": 45348.79235, "trades": 594, "taker_buy_base": 28540.96, "taker_buy_quote": 32829.34061 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.151, "high": 1.174, "low": 1.142, "close": 1.143, "volume": 742228.97, "close_time": 1770483599999, "quote_volume": 862362.78137, "trades": 8251, "taker_buy_base": 384593.35, "taker_buy_quote": 446846.55986 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.143, "high": 1.152, "low": 1.137, "close": 1.148, "volume": 19056.05, "close_time": 1770487199999, "quote_volume": 21785.23807, "trades": 319, "taker_buy_base": 14796.85, "taker_buy_quote": 16916.369 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.149, "high": 1.175, "low": 1.149, "close": 1.168, "volume": 52628.54, "close_time": 1770490799999, "quote_volume": 61480.5453, "trades": 586, "taker_buy_base": 27368.28, "taker_buy_quote": 31998.47085 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.167, "high": 1.168, "low": 1.161, "close": 1.164, "volume": 16700.81, "close_time": 1770494399999, "quote_volume": 19456.7548, "trades": 281, "taker_buy_base": 9821.33, "taker_buy_quote": 11439.67917 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.164, "high": 1.178, "low": 1.164, "close": 1.175, "volume": 17116.8, "close_time": 1770497999999, "quote_volume": 20079.58018, "trades": 289, "taker_buy_base": 10457.41, "taker_buy_quote": 12278.31198 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.176, "high": 1.185, "low": 1.176, "close": 1.181, "volume": 19384.85, "close_time": 1770501599999, "quote_volume": 22878.31353, "trades": 301, "taker_buy_base": 10042.44, "taker_buy_quote": 11856.18378 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.181, "high": 1.184, "low": 1.177, "close": 1.179, "volume": 14334.43, "close_time": 1770505199999, "quote_volume": 16930.84028, "trades": 213, "taker_buy_base": 5166.75, "taker_buy_quote": 6104.28455 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.179, "high": 1.179, "low": 1.17, "close": 1.175, "volume": 16724.7, "close_time": 1770508799999, "quote_volume": 19637.02524, "trades": 283, "taker_buy_base": 6322.77, "taker_buy_quote": 7423.43397 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.175, "high": 1.176, "low": 1.165, "close": 1.168, "volume": 10755.4, "close_time": 1770512399999, "quote_volume": 12590.98833, "trades": 173, "taker_buy_base": 5629.75, "taker_buy_quote": 6592.20941 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.168, "high": 1.168, "low": 1.16, "close": 1.164, "volume": 17081.21, "close_time": 1770515999999, "quote_volume": 19887.51764, "trades": 258, "taker_buy_base": 13586.25, "taker_buy_quote": 15818.12111 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.165, "high": 1.171, "low": 1.164, "close": 1.167, "volume": 10015.94, "close_time": 1770519599999, "quote_volume": 11681.85542, "trades": 164, "taker_buy_base": 6434.98, "taker_buy_quote": 7506.36655 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.168, "high": 1.17, "low": 1.16, "close": 1.16, "volume": 5003.75, "close_time": 1770523199999, "quote_volume": 5830.63015, "trades": 106, "taker_buy_base": 1793.18, "taker_buy_quote": 2091.48381 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.16, "high": 1.165, "low": 1.157, "close": 1.163, "volume": 8096.53, "close_time": 1770526799999, "quote_volume": 9398.31873, "trades": 157, "taker_buy_base": 3490.5, "taker_buy_quote": 4053.21107 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.162, "high": 1.164, "low": 1.154, "close": 1.155, "volume": 21649.68, "close_time": 1770530399999, "quote_volume": 25051.08044, "trades": 440, "taker_buy_base": 12290.38, "taker_buy_quote": 14219.00692 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.155, "high": 1.163, "low": 1.155, "close": 1.157, "volume": 5866.82, "close_time": 1770533999999, "quote_volume": 6797.27834, "trades": 105, "taker_buy_base": 2746.25, "taker_buy_quote": 3180.36298 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.157, "high": 1.163, "low": 1.153, "close": 1.163, "volume": 5317.82, "close_time": 1770537599999, "quote_volume": 6160.02179, "trades": 111, "taker_buy_base": 3959.62, "taker_buy_quote": 4587.92221 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.163, "high": 1.183, "low": 1.161, "close": 1.177, "volume": 15718.49, "close_time": 1770541199999, "quote_volume": 18441.71176, "trades": 343, "taker_buy_base": 11847.53, "taker_buy_quote": 13896.95335 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.175, "high": 1.178, "low": 1.166, "close": 1.167, "volume": 6431.22, "close_time": 1770544799999, "quote_volume": 7548.08035, "trades": 122, "taker_buy_base": 3121.8, "taker_buy_quote": 3663.18548 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.167, "high": 1.173, "low": 1.16, "close": 1.163, "volume": 11703.15, "close_time": 1770548399999, "quote_volume": 13646.84053, "trades": 213, "taker_buy_base": 5568.84, "taker_buy_quote": 6493.3772 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.163, "high": 1.183, "low": 1.163, "close": 1.181, "volume": 23793.46, "close_time": 1770551999999, "quote_volume": 28041.20994, "trades": 509, "taker_buy_base": 16245.84, "taker_buy_quote": 19159.89166 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.182, "high": 1.19, "low": 1.179, "close": 1.187, "volume": 26601.12, "close_time": 1770555599999, "quote_volume": 31526.07994, "trades": 424, "taker_buy_base": 18903.47, "taker_buy_quote": 22405.21558 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.186, "high": 1.195, "low": 1.181, "close": 1.184, "volume": 39369.9, "close_time": 1770559199999, "quote_volume": 46667.06731, "trades": 595, "taker_buy_base": 13434.43, "taker_buy_quote": 15932.98112 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.185, "high": 1.188, "low": 1.18, "close": 1.187, "volume": 7529.84, "close_time": 1770562799999, "quote_volume": 8917.96367, "trades": 227, "taker_buy_base": 4707.64, "taker_buy_quote": 5574.80111 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.188, "high": 1.189, "low": 1.165, "close": 1.17, "volume": 157498.93, "close_time": 1770566399999, "quote_volume": 184483.16581, "trades": 1998, "taker_buy_base": 43603.32, "taker_buy_quote": 51111.80956 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.169, "high": 1.174, "low": 1.149, "close": 1.152, "volume": 31241.76, "close_time": 1770569999999, "quote_volume": 36353.07954, "trades": 478, "taker_buy_base": 12461.19, "taker_buy_quote": 14504.06362 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.153, "high": 1.161, "low": 1.151, "close": 1.157, "volume": 24920.25, "close_time": 1770573599999, "quote_volume": 28801.51566, "trades": 400, "taker_buy_base": 12875.71, "taker_buy_quote": 14857.4861 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.156, "high": 1.168, "low": 1.156, "close": 1.162, "volume": 14309.75, "close_time": 1770577199999, "quote_volume": 16614.61853, "trades": 372, "taker_buy_base": 8545.62, "taker_buy_quote": 9921.36216 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.161, "high": 1.179, "low": 1.159, "close": 1.177, "volume": 10213.85, "close_time": 1770580799999, "quote_volume": 11962.78625, "trades": 310, "taker_buy_base": 5764.52, "taker_buy_quote": 6751.96875 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.177, "high": 1.178, "low": 1.16, "close": 1.16, "volume": 10268.85, "close_time": 1770584399999, "quote_volume": 12019.18577, "trades": 200, "taker_buy_base": 4958.83, "taker_buy_quote": 5798.81009 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.159, "high": 1.164, "low": 1.151, "close": 1.155, "volume": 26558.28, "close_time": 1770587999999, "quote_volume": 30745.1248, "trades": 552, "taker_buy_base": 15825.08, "taker_buy_quote": 18316.50111 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.155, "high": 1.161, "low": 1.153, "close": 1.161, "volume": 13458.15, "close_time": 1770591599999, "quote_volume": 15560.02366, "trades": 306, "taker_buy_base": 8711.64, "taker_buy_quote": 10071.93768 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.16, "high": 1.181, "low": 1.147, "close": 1.157, "volume": 98899.82, "close_time": 1770595199999, "quote_volume": 114472.39537, "trades": 3002, "taker_buy_base": 55410.65, "taker_buy_quote": 64144.65036 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.157, "high": 1.159, "low": 1.15, "close": 1.155, "volume": 93590.02, "close_time": 1770598799999, "quote_volume": 108086.74973, "trades": 3253, "taker_buy_base": 51725.22, "taker_buy_quote": 59746.63801 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.155, "high": 1.167, "low": 1.146, "close": 1.151, "volume": 139702.56, "close_time": 1770602399999, "quote_volume": 161467.36081, "trades": 3868, "taker_buy_base": 79007.55, "taker_buy_quote": 91290.53592 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.151, "high": 1.162, "low": 1.147, "close": 1.155, "volume": 75967.8, "close_time": 1770605999999, "quote_volume": 87558.05133, "trades": 2444, "taker_buy_base": 43733.96, "taker_buy_quote": 50413.32248 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.154, "high": 1.165, "low": 1.154, "close": 1.164, "volume": 57877.26, "close_time": 1770609599999, "quote_volume": 67094.27323, "trades": 1858, "taker_buy_base": 28873.77, "taker_buy_quote": 33472.00327 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.163, "high": 1.164, "low": 1.156, "close": 1.158, "volume": 40992.48, "close_time": 1770613199999, "quote_volume": 47550.85233, "trades": 1209, "taker_buy_base": 24935.38, "taker_buy_quote": 28931.22048 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.157, "high": 1.164, "low": 1.153, "close": 1.163, "volume": 41044.71, "close_time": 1770616799999, "quote_volume": 47516.8121, "trades": 1191, "taker_buy_base": 21848.16, "taker_buy_quote": 25295.49453 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.163, "high": 1.163, "low": 1.145, "close": 1.147, "volume": 99894.68, "close_time": 1770620399999, "quote_volume": 114985.77064, "trades": 2659, "taker_buy_base": 60622.73, "taker_buy_quote": 69768.79879 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.147, "high": 1.15, "low": 1.141, "close": 1.142, "volume": 66483.69, "close_time": 1770623999999, "quote_volume": 76216.00441, "trades": 1998, "taker_buy_base": 36300.23, "taker_buy_quote": 41621.39279 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.141, "high": 1.142, "low": 1.119, "close": 1.132, "volume": 159256.01, "close_time": 1770627599999, "quote_volume": 180187.36885, "trades": 2967, "taker_buy_base": 75357.45, "taker_buy_quote": 85357.04742 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.132, "high": 1.135, "low": 1.116, "close": 1.117, "volume": 102489.08, "close_time": 1770631199999, "quote_volume": 115431.3664, "trades": 2063, "taker_buy_base": 62780.07, "taker_buy_quote": 70666.3548 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.117, "high": 1.118, "low": 1.1, "close": 1.102, "volume": 92513.22, "close_time": 1770634799999, "quote_volume": 102641.16689, "trades": 1033, "taker_buy_base": 56661.42, "taker_buy_quote": 62872.50335 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.103, "high": 1.112, "low": 1.103, "close": 1.111, "volume": 56207.06, "close_time": 1770638399999, "quote_volume": 62220.61468, "trades": 587, "taker_buy_base": 30408.64, "taker_buy_quote": 33653.83006 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.111, "high": 1.128, "low": 1.11, "close": 1.125, "volume": 52784.59, "close_time": 1770641999999, "quote_volume": 58998.84447, "trades": 473, "taker_buy_base": 30158.0, "taker_buy_quote": 33699.01011 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.124, "high": 1.131, "low": 1.123, "close": 1.124, "volume": 16424.89, "close_time": 1770645599999, "quote_volume": 18515.58952, "trades": 227, "taker_buy_base": 5638.36, "taker_buy_quote": 6360.82207 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.124, "high": 1.137, "low": 1.115, "close": 1.132, "volume": 58440.09, "close_time": 1770649199999, "quote_volume": 65692.33848, "trades": 831, "taker_buy_base": 32138.64, "taker_buy_quote": 36127.32705 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.133, "high": 1.144, "low": 1.122, "close": 1.137, "volume": 76105.48, "close_time": 1770652799999, "quote_volume": 86036.67192, "trades": 960, "taker_buy_base": 37680.67, "taker_buy_quote": 42626.80032 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.137, "high": 1.15, "low": 1.125, "close": 1.142, "volume": 51938.29, "close_time": 1770656399999, "quote_volume": 59078.39929, "trades": 799, "taker_buy_base": 31731.44, "taker_buy_quote": 36100.52273 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.141, "high": 1.158, "low": 1.134, "close": 1.156, "volume": 80107.0, "close_time": 1770659999999, "quote_volume": 91960.79731, "trades": 1005, "taker_buy_base": 44334.73, "taker_buy_quote": 50951.25486 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.157, "high": 1.161, "low": 1.144, "close": 1.157, "volume": 35953.74, "close_time": 1770663599999, "quote_volume": 41510.68394, "trades": 542, "taker_buy_base": 24099.41, "taker_buy_quote": 27837.0841 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.157, "high": 1.164, "low": 1.156, "close": 1.162, "volume": 15120.6, "close_time": 1770667199999, "quote_volume": 17529.18453, "trades": 299, "taker_buy_base": 7852.8, "taker_buy_quote": 9104.76579 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.162, "high": 1.17, "low": 1.156, "close": 1.164, "volume": 44500.18, "close_time": 1770670799999, "quote_volume": 51779.3313, "trades": 606, "taker_buy_base": 21356.13, "taker_buy_quote": 24878.64941 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.164, "high": 1.165, "low": 1.148, "close": 1.163, "volume": 17526.37, "close_time": 1770674399999, "quote_volume": 20275.22173, "trades": 360, "taker_buy_base": 8155.75, "taker_buy_quote": 9438.6335 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.163, "high": 1.17, "low": 1.158, "close": 1.16, "volume": 31503.52, "close_time": 1770677999999, "quote_volume": 36718.6608, "trades": 362, "taker_buy_base": 19487.57, "taker_buy_quote": 22731.69488 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.161, "high": 1.167, "low": 1.157, "close": 1.157, "volume": 8703.65, "close_time": 1770681599999, "quote_volume": 10113.54672, "trades": 152, "taker_buy_base": 4261.29, "taker_buy_quote": 4948.9412 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.158, "high": 1.162, "low": 1.156, "close": 1.157, "volume": 15298.81, "close_time": 1770685199999, "quote_volume": 17740.13642, "trades": 200, "taker_buy_base": 7151.09, "taker_buy_quote": 8295.97277 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.157, "high": 1.164, "low": 1.156, "close": 1.162, "volume": 14805.43, "close_time": 1770688799999, "quote_volume": 17178.38215, "trades": 216, "taker_buy_base": 6407.29, "taker_buy_quote": 7433.68996 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.162, "high": 1.166, "low": 1.158, "close": 1.158, "volume": 5534.16, "close_time": 1770692399999, "quote_volume": 6428.58484, "trades": 95, "taker_buy_base": 2914.97, "taker_buy_quote": 3384.8778 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.159, "high": 1.16, "low": 1.138, "close": 1.147, "volume": 40319.74, "close_time": 1770695999999, "quote_volume": 46194.94934, "trades": 522, "taker_buy_base": 13578.38, "taker_buy_quote": 15565.67056 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.147, "high": 1.152, "low": 1.146, "close": 1.148, "volume": 18918.26, "close_time": 1770699599999, "quote_volume": 21746.11821, "trades": 189, "taker_buy_base": 9337.92, "taker_buy_quote": 10737.08633 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.148, "high": 1.148, "low": 1.131, "close": 1.134, "volume": 29834.25, "close_time": 1770703199999, "quote_volume": 33931.83901, "trades": 325, "taker_buy_base": 14380.65, "taker_buy_quote": 16377.63546 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.134, "high": 1.137, "low": 1.11, "close": 1.114, "volume": 45359.34, "close_time": 1770706799999, "quote_volume": 50944.5284, "trades": 563, "taker_buy_base": 16551.1, "taker_buy_quote": 18568.44974 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.114, "high": 1.123, "low": 1.114, "close": 1.117, "volume": 29592.21, "close_time": 1770710399999, "quote_volume": 33099.34147, "trades": 297, "taker_buy_base": 19341.27, "taker_buy_quote": 21630.43711 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.118, "high": 1.123, "low": 1.115, "close": 1.123, "volume": 27512.24, "close_time": 1770713999999, "quote_volume": 30763.06399, "trades": 302, "taker_buy_base": 6758.4, "taker_buy_quote": 7562.51251 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.123, "high": 1.134, "low": 1.123, "close": 1.132, "volume": 39463.8, "close_time": 1770717599999, "quote_volume": 44587.57296, "trades": 421, "taker_buy_base": 17602.92, "taker_buy_quote": 19902.99484 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.133, "high": 1.136, "low": 1.129, "close": 1.134, "volume": 11315.48, "close_time": 1770721199999, "quote_volume": 12824.01888, "trades": 184, "taker_buy_base": 3847.0, "taker_buy_quote": 4358.21289 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 1.135, "high": 1.14, "low": 1.124, "close": 1.124, "volume": 40733.62, "close_time": 1770724799999, "quote_volume": 46142.1157, "trades": 418, "taker_buy_base": 17312.49, "taker_buy_quote": 19640.43187 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.125, "high": 1.136, "low": 1.125, "close": 1.128, "volume": 11006.96, "close_time": 1770728399999, "quote_volume": 12431.92544, "trades": 161, "taker_buy_base": 4058.85, "taker_buy_quote": 4582.33692 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 1.126, "high": 1.138, "low": 1.124, "close": 1.136, "volume": 18605.13, "close_time": 1770731999999, "quote_volume": 21040.70724, "trades": 302, "taker_buy_base": 8274.18, "taker_buy_quote": 9361.57069 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 1.136, "high": 1.149, "low": 1.127, "close": 1.135, "volume": 28450.12, "close_time": 1770735599999, "quote_volume": 32389.44787, "trades": 505, "taker_buy_base": 15559.49, "taker_buy_quote": 17710.93151 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 1.134, "high": 1.154, "low": 1.132, "close": 1.153, "volume": 23935.53, "close_time": 1770739199999, "quote_volume": 27446.68108, "trades": 538, "taker_buy_base": 10272.36, "taker_buy_quote": 11771.3003 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.151, "high": 1.159, "low": 1.143, "close": 1.156, "volume": 26006.62, "close_time": 1770742799999, "quote_volume": 29998.15081, "trades": 523, "taker_buy_base": 17012.39, "taker_buy_quote": 19622.05406 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 1.154, "high": 1.163, "low": 1.149, "close": 1.153, "volume": 25525.57, "close_time": 1770746399999, "quote_volume": 29558.49108, "trades": 358, "taker_buy_base": 15551.06, "taker_buy_quote": 18010.81887 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 1.155, "high": 1.157, "low": 1.139, "close": 1.144, "volume": 31596.85, "close_time": 1770749999999, "quote_volume": 36241.9028, "trades": 666, "taker_buy_base": 19393.81, "taker_buy_quote": 22244.61023 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 1.144, "high": 1.147, "low": 1.141, "close": 1.144, "volume": 8784.3, "close_time": 1770753599999, "quote_volume": 10048.28291, "trades": 152, "taker_buy_base": 5847.34, "taker_buy_quote": 6688.8329 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.144, "high": 1.144, "low": 1.137, "close": 1.138, "volume": 4676.41, "close_time": 1770757199999, "quote_volume": 5329.58811, "trades": 90, "taker_buy_base": 1908.04, "taker_buy_quote": 2174.49324 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 1.137, "high": 1.142, "low": 1.132, "close": 1.136, "volume": 11387.42, "close_time": 1770760799999, "quote_volume": 12930.24575, "trades": 191, "taker_buy_base": 6090.26, "taker_buy_quote": 6917.64433 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 1.136, "high": 1.141, "low": 1.136, "close": 1.138, "volume": 15132.86, "close_time": 1770764399999, "quote_volume": 17228.59138, "trades": 212, "taker_buy_base": 6130.54, "taker_buy_quote": 6982.30552 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 1.137, "high": 1.146, "low": 1.135, "close": 1.144, "volume": 13717.53, "close_time": 1770767999999, "quote_volume": 15670.804, "trades": 178, "taker_buy_base": 5526.72, "taker_buy_quote": 6306.03467 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.144, "high": 1.147, "low": 1.141, "close": 1.142, "volume": 14647.02, "close_time": 1770771599999, "quote_volume": 16745.60408, "trades": 197, "taker_buy_base": 6309.86, "taker_buy_quote": 7209.83767 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 1.141, "high": 1.144, "low": 1.139, "close": 1.142, "volume": 5746.26, "close_time": 1770775199999, "quote_volume": 6557.34284, "trades": 127, "taker_buy_base": 3356.86, "taker_buy_quote": 3830.81026 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 1.143, "high": 1.144, "low": 1.133, "close": 1.134, "volume": 8063.34, "close_time": 1770778799999, "quote_volume": 9190.4365, "trades": 132, "taker_buy_base": 5507.75, "taker_buy_quote": 6278.63387 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.134, "high": 1.139, "low": 1.124, "close": 1.133, "volume": 16545.18, "close_time": 1770782399999, "quote_volume": 18719.60297, "trades": 250, "taker_buy_base": 12964.59, "taker_buy_quote": 14662.78996 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.133, "high": 1.133, "low": 1.112, "close": 1.112, "volume": 43181.72, "close_time": 1770785999999, "quote_volume": 48408.53228, "trades": 710, "taker_buy_base": 25938.83, "taker_buy_quote": 29079.48935 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 1.113, "high": 1.116, "low": 1.107, "close": 1.108, "volume": 32933.52, "close_time": 1770789599999, "quote_volume": 36607.94653, "trades": 350, "taker_buy_base": 22961.1, "taker_buy_quote": 25528.12568 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 1.107, "high": 1.108, "low": 1.086, "close": 1.089, "volume": 54521.19, "close_time": 1770793199999, "quote_volume": 59810.73936, "trades": 734, "taker_buy_base": 35606.15, "taker_buy_quote": 39040.52669 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 1.09, "high": 1.098, "low": 1.087, "close": 1.094, "volume": 22560.29, "close_time": 1770796799999, "quote_volume": 24640.26517, "trades": 326, "taker_buy_base": 13596.04, "taker_buy_quote": 14849.12158 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.094, "high": 1.102, "low": 1.09, "close": 1.096, "volume": 38843.49, "close_time": 1770800399999, "quote_volume": 42630.83095, "trades": 403, "taker_buy_base": 11159.27, "taker_buy_quote": 12245.08291 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 1.096, "high": 1.099, "low": 1.09, "close": 1.092, "volume": 20728.78, "close_time": 1770803999999, "quote_volume": 22667.02851, "trades": 273, "taker_buy_base": 9842.64, "taker_buy_quote": 10754.36465 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 1.092, "high": 1.092, "low": 1.086, "close": 1.087, "volume": 30831.04, "close_time": 1770807599999, "quote_volume": 33570.23471, "trades": 377, "taker_buy_base": 12627.95, "taker_buy_quote": 13760.99171 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 1.089, "high": 1.096, "low": 1.087, "close": 1.095, "volume": 10309.74, "close_time": 1770811199999, "quote_volume": 11242.28885, "trades": 177, "taker_buy_base": 5399.81, "taker_buy_quote": 5885.86965 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.094, "high": 1.103, "low": 1.092, "close": 1.094, "volume": 11214.98, "close_time": 1770814799999, "quote_volume": 12308.02728, "trades": 218, "taker_buy_base": 6923.94, "taker_buy_quote": 7597.60466 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 1.095, "high": 1.11, "low": 1.091, "close": 1.103, "volume": 39270.83, "close_time": 1770818399999, "quote_volume": 43130.36464, "trades": 561, "taker_buy_base": 26335.85, "taker_buy_quote": 28913.96606 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 1.103, "high": 1.13, "low": 1.084, "close": 1.086, "volume": 101125.14, "close_time": 1770821999999, "quote_volume": 112407.87542, "trades": 1651, "taker_buy_base": 54798.38, "taker_buy_quote": 60990.59361 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 1.085, "high": 1.092, "low": 1.075, "close": 1.083, "volume": 76607.52, "close_time": 1770825599999, "quote_volume": 82870.55745, "trades": 1287, "taker_buy_base": 48339.06, "taker_buy_quote": 52283.47674 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.083, "high": 1.1, "low": 1.072, "close": 1.073, "volume": 27691.87, "close_time": 1770829199999, "quote_volume": 30002.54976, "trades": 502, "taker_buy_base": 14734.3, "taker_buy_quote": 15955.1171 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 1.073, "high": 1.096, "low": 1.07, "close": 1.086, "volume": 28993.15, "close_time": 1770832799999, "quote_volume": 31501.42588, "trades": 527, "taker_buy_base": 12721.18, "taker_buy_quote": 13811.37663 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 1.086, "high": 1.101, "low": 1.078, "close": 1.092, "volume": 39617.14, "close_time": 1770836399999, "quote_volume": 43237.26949, "trades": 704, "taker_buy_base": 24502.86, "taker_buy_quote": 26733.25426 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 1.093, "high": 1.1, "low": 1.089, "close": 1.096, "volume": 41457.98, "close_time": 1770839999999, "quote_volume": 45355.67896, "trades": 625, "taker_buy_base": 21052.04, "taker_buy_quote": 23037.07409 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.095, "high": 1.106, "low": 1.091, "close": 1.101, "volume": 25585.5, "close_time": 1770843599999, "quote_volume": 28121.06206, "trades": 425, "taker_buy_base": 11219.23, "taker_buy_quote": 12328.71272 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 1.101, "high": 1.113, "low": 1.097, "close": 1.105, "volume": 66362.01, "close_time": 1770847199999, "quote_volume": 73279.56989, "trades": 866, "taker_buy_base": 37641.27, "taker_buy_quote": 41592.20913 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 1.105, "high": 1.105, "low": 1.088, "close": 1.09, "volume": 21725.21, "close_time": 1770850799999, "quote_volume": 23817.78341, "trades": 326, "taker_buy_base": 11396.39, "taker_buy_quote": 12529.11759 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 1.09, "high": 1.091, "low": 1.075, "close": 1.08, "volume": 44512.05, "close_time": 1770854399999, "quote_volume": 48141.78998, "trades": 529, "taker_buy_base": 21512.57, "taker_buy_quote": 23233.54857 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.08, "high": 1.095, "low": 1.08, "close": 1.088, "volume": 29210.47, "close_time": 1770857999999, "quote_volume": 31822.74503, "trades": 312, "taker_buy_base": 8264.49, "taker_buy_quote": 9003.37922 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 1.088, "high": 1.1, "low": 1.088, "close": 1.095, "volume": 18445.94, "close_time": 1770861599999, "quote_volume": 20152.49065, "trades": 256, "taker_buy_base": 11650.92, "taker_buy_quote": 12729.5494 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 1.095, "high": 1.099, "low": 1.092, "close": 1.095, "volume": 13078.74, "close_time": 1770865199999, "quote_volume": 14319.94106, "trades": 200, "taker_buy_base": 5940.26, "taker_buy_quote": 6508.30569 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 1.095, "high": 1.102, "low": 1.094, "close": 1.102, "volume": 8540.17, "close_time": 1770868799999, "quote_volume": 9371.23882, "trades": 137, "taker_buy_base": 4529.03, "taker_buy_quote": 4972.18515 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.101, "high": 1.101, "low": 1.092, "close": 1.095, "volume": 13921.48, "close_time": 1770872399999, "quote_volume": 15271.30048, "trades": 202, "taker_buy_base": 7603.99, "taker_buy_quote": 8341.56971 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 1.095, "high": 1.101, "low": 1.09, "close": 1.1, "volume": 15326.16, "close_time": 1770875999999, "quote_volume": 16808.16217, "trades": 202, "taker_buy_base": 10498.45, "taker_buy_quote": 11520.70847 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 1.101, "high": 1.112, "low": 1.101, "close": 1.103, "volume": 58361.82, "close_time": 1770879599999, "quote_volume": 64513.25971, "trades": 533, "taker_buy_base": 27233.29, "taker_buy_quote": 30162.49948 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 1.103, "high": 1.108, "low": 1.098, "close": 1.107, "volume": 10822.29, "close_time": 1770883199999, "quote_volume": 11946.78484, "trades": 260, "taker_buy_base": 7951.24, "taker_buy_quote": 8777.87166 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.108, "high": 1.109, "low": 1.101, "close": 1.107, "volume": 13185.57, "close_time": 1770886799999, "quote_volume": 14581.0109, "trades": 270, "taker_buy_base": 6755.19, "taker_buy_quote": 7473.27741 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 1.105, "high": 1.117, "low": 1.104, "close": 1.114, "volume": 53820.46, "close_time": 1770890399999, "quote_volume": 59826.97832, "trades": 742, "taker_buy_base": 20930.74, "taker_buy_quote": 23251.72196 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 1.114, "high": 1.122, "low": 1.11, "close": 1.121, "volume": 21264.49, "close_time": 1770893999999, "quote_volume": 23688.82282, "trades": 340, "taker_buy_base": 13127.57, "taker_buy_quote": 14629.22735 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 1.12, "high": 1.122, "low": 1.112, "close": 1.119, "volume": 67345.86, "close_time": 1770897599999, "quote_volume": 75285.25332, "trades": 818, "taker_buy_base": 41997.49, "taker_buy_quote": 46955.84404 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.12, "high": 1.12, "low": 1.107, "close": 1.111, "volume": 9146.14, "close_time": 1770901199999, "quote_volume": 10175.98225, "trades": 203, "taker_buy_base": 5780.28, "taker_buy_quote": 6426.71695 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 1.11, "high": 1.119, "low": 1.105, "close": 1.119, "volume": 22839.4, "close_time": 1770904799999, "quote_volume": 25373.47452, "trades": 357, "taker_buy_base": 17346.21, "taker_buy_quote": 19268.47638 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 1.119, "high": 1.119, "low": 1.103, "close": 1.103, "volume": 36241.81, "close_time": 1770908399999, "quote_volume": 40172.26226, "trades": 477, "taker_buy_base": 24581.13, "taker_buy_quote": 27268.59591 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 1.104, "high": 1.111, "low": 1.089, "close": 1.089, "volume": 23366.05, "close_time": 1770911999999, "quote_volume": 25660.33116, "trades": 389, "taker_buy_base": 11324.3, "taker_buy_quote": 12440.30223 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.089, "high": 1.092, "low": 1.071, "close": 1.076, "volume": 77001.03, "close_time": 1770915599999, "quote_volume": 83180.14046, "trades": 905, "taker_buy_base": 29495.98, "taker_buy_quote": 31870.11688 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 1.075, "high": 1.097, "low": 1.075, "close": 1.092, "volume": 67738.69, "close_time": 1770919199999, "quote_volume": 73661.55995, "trades": 1002, "taker_buy_base": 32931.2, "taker_buy_quote": 35819.6815 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 1.092, "high": 1.1, "low": 1.083, "close": 1.09, "volume": 135142.0, "close_time": 1770922799999, "quote_volume": 147830.34021, "trades": 719, "taker_buy_base": 38474.48, "taker_buy_quote": 41987.32948 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 1.092, "high": 1.105, "low": 1.08, "close": 1.091, "volume": 49212.88, "close_time": 1770926399999, "quote_volume": 53738.1826, "trades": 578, "taker_buy_base": 18172.67, "taker_buy_quote": 19816.36027 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.092, "high": 1.097, "low": 1.087, "close": 1.09, "volume": 13651.97, "close_time": 1770929999999, "quote_volume": 14920.04037, "trades": 275, "taker_buy_base": 7335.1, "taker_buy_quote": 8019.92607 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 1.089, "high": 1.097, "low": 1.089, "close": 1.095, "volume": 9052.97, "close_time": 1770933599999, "quote_volume": 9900.78571, "trades": 176, "taker_buy_base": 4400.57, "taker_buy_quote": 4812.91236 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 1.095, "high": 1.101, "low": 1.089, "close": 1.101, "volume": 51111.81, "close_time": 1770937199999, "quote_volume": 55953.05633, "trades": 502, "taker_buy_base": 12572.57, "taker_buy_quote": 13775.91669 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 1.102, "high": 1.11, "low": 1.1, "close": 1.11, "volume": 5606.57, "close_time": 1770940799999, "quote_volume": 6201.60221, "trades": 96, "taker_buy_base": 3741.66, "taker_buy_quote": 4136.92521 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.109, "high": 1.117, "low": 1.096, "close": 1.101, "volume": 27780.88, "close_time": 1770944399999, "quote_volume": 30625.15068, "trades": 431, "taker_buy_base": 6880.4, "taker_buy_quote": 7615.24351 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 1.101, "high": 1.11, "low": 1.101, "close": 1.108, "volume": 18638.19, "close_time": 1770947999999, "quote_volume": 20635.8089, "trades": 262, "taker_buy_base": 15634.54, "taker_buy_quote": 17312.08669 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 1.108, "high": 1.116, "low": 1.104, "close": 1.116, "volume": 25488.41, "close_time": 1770951599999, "quote_volume": 28202.96968, "trades": 419, "taker_buy_base": 18868.02, "taker_buy_quote": 20875.28898 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 1.114, "high": 1.125, "low": 1.113, "close": 1.116, "volume": 16590.6, "close_time": 1770955199999, "quote_volume": 18555.40182, "trades": 253, "taker_buy_base": 10054.8, "taker_buy_quote": 11253.19193 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.117, "high": 1.122, "low": 1.11, "close": 1.119, "volume": 12871.21, "close_time": 1770958799999, "quote_volume": 14342.8207, "trades": 250, "taker_buy_base": 7659.77, "taker_buy_quote": 8536.67719 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 1.119, "high": 1.123, "low": 1.118, "close": 1.119, "volume": 26587.72, "close_time": 1770962399999, "quote_volume": 29786.93329, "trades": 401, "taker_buy_base": 14941.98, "taker_buy_quote": 16743.27827 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 1.119, "high": 1.124, "low": 1.112, "close": 1.124, "volume": 7739.41, "close_time": 1770965999999, "quote_volume": 8662.03043, "trades": 155, "taker_buy_base": 4661.99, "taker_buy_quote": 5214.95124 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 1.124, "high": 1.136, "low": 1.123, "close": 1.128, "volume": 30184.36, "close_time": 1770969599999, "quote_volume": 34144.78121, "trades": 330, "taker_buy_base": 17138.28, "taker_buy_quote": 19395.92537 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.129, "high": 1.137, "low": 1.123, "close": 1.134, "volume": 37714.04, "close_time": 1770973199999, "quote_volume": 42634.11936, "trades": 422, "taker_buy_base": 16340.41, "taker_buy_quote": 18475.91998 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 1.133, "high": 1.138, "low": 1.128, "close": 1.134, "volume": 26986.54, "close_time": 1770976799999, "quote_volume": 30558.29709, "trades": 446, "taker_buy_base": 7851.49, "taker_buy_quote": 8885.78454 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 1.135, "high": 1.143, "low": 1.135, "close": 1.14, "volume": 29461.56, "close_time": 1770980399999, "quote_volume": 33543.52869, "trades": 724, "taker_buy_base": 19643.47, "taker_buy_quote": 22368.87711 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 1.14, "high": 1.14, "low": 1.133, "close": 1.135, "volume": 16036.7, "close_time": 1770983999999, "quote_volume": 18208.9101, "trades": 458, "taker_buy_base": 9942.27, "taker_buy_quote": 11292.65357 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.134, "high": 1.134, "low": 1.125, "close": 1.125, "volume": 42557.81, "close_time": 1770987599999, "quote_volume": 48098.27687, "trades": 634, "taker_buy_base": 23457.76, "taker_buy_quote": 26527.29206 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 1.125, "high": 1.138, "low": 1.116, "close": 1.119, "volume": 103630.55, "close_time": 1770991199999, "quote_volume": 116659.46582, "trades": 1697, "taker_buy_base": 60432.19, "taker_buy_quote": 68047.29038 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 1.119, "high": 1.131, "low": 1.113, "close": 1.123, "volume": 58800.04, "close_time": 1770994799999, "quote_volume": 66021.38478, "trades": 1213, "taker_buy_base": 34982.4, "taker_buy_quote": 39275.6692 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 1.124, "high": 1.158, "low": 1.12, "close": 1.145, "volume": 58608.62, "close_time": 1770998399999, "quote_volume": 66968.87401, "trades": 1533, "taker_buy_base": 30757.07, "taker_buy_quote": 35133.21715 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.145, "high": 1.21, "low": 1.14, "close": 1.189, "volume": 342502.13, "close_time": 1771001999999, "quote_volume": 406183.88163, "trades": 6727, "taker_buy_base": 194820.2, "taker_buy_quote": 230551.45064 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 1.189, "high": 1.212, "low": 1.181, "close": 1.207, "volume": 73357.41, "close_time": 1771005599999, "quote_volume": 88101.70102, "trades": 2649, "taker_buy_base": 24359.12, "taker_buy_quote": 29293.47387 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 1.208, "high": 1.228, "low": 1.201, "close": 1.204, "volume": 199604.81, "close_time": 1771009199999, "quote_volume": 242671.01652, "trades": 4189, "taker_buy_base": 103167.14, "taker_buy_quote": 125373.98513 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 1.205, "high": 1.208, "low": 1.195, "close": 1.199, "volume": 59157.09, "close_time": 1771012799999, "quote_volume": 71066.98673, "trades": 1221, "taker_buy_base": 37181.24, "taker_buy_quote": 44661.06878 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.2, "high": 1.206, "low": 1.188, "close": 1.192, "volume": 103038.26, "close_time": 1771016399999, "quote_volume": 122961.89579, "trades": 2039, "taker_buy_base": 45343.68, "taker_buy_quote": 54095.5346 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 1.192, "high": 1.206, "low": 1.191, "close": 1.195, "volume": 62940.55, "close_time": 1771019999999, "quote_volume": 75447.14798, "trades": 1752, "taker_buy_base": 25639.68, "taker_buy_quote": 30759.40564 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 1.196, "high": 1.198, "low": 1.187, "close": 1.192, "volume": 53028.9, "close_time": 1771023599999, "quote_volume": 63190.68433, "trades": 1378, "taker_buy_base": 27959.59, "taker_buy_quote": 33323.75625 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 1.192, "high": 1.196, "low": 1.183, "close": 1.186, "volume": 31712.19, "close_time": 1771027199999, "quote_volume": 37674.68852, "trades": 867, "taker_buy_base": 11947.76, "taker_buy_quote": 14195.95911 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.186, "high": 1.191, "low": 1.185, "close": 1.189, "volume": 29896.09, "close_time": 1771030799999, "quote_volume": 35497.1339, "trades": 801, "taker_buy_base": 8980.49, "taker_buy_quote": 10664.72848 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 1.188, "high": 1.313, "low": 1.184, "close": 1.251, "volume": 1896675.29, "close_time": 1771034399999, "quote_volume": 2370858.12045, "trades": 35498, "taker_buy_base": 908688.25, "taker_buy_quote": 1135663.3111 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 1.25, "high": 1.274, "low": 1.239, "close": 1.253, "volume": 339607.5, "close_time": 1771037999999, "quote_volume": 425659.38152, "trades": 7316, "taker_buy_base": 172049.03, "taker_buy_quote": 215316.81672 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 1.254, "high": 1.257, "low": 1.233, "close": 1.233, "volume": 131787.31, "close_time": 1771041599999, "quote_volume": 164032.67914, "trades": 3226, "taker_buy_base": 55643.67, "taker_buy_quote": 69279.61701 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.234, "high": 1.237, "low": 1.222, "close": 1.225, "volume": 84608.55, "close_time": 1771045199999, "quote_volume": 103967.09897, "trades": 2016, "taker_buy_base": 46010.54, "taker_buy_quote": 56556.55955 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 1.225, "high": 1.229, "low": 1.218, "close": 1.219, "volume": 56040.89, "close_time": 1771048799999, "quote_volume": 68589.59265, "trades": 1131, "taker_buy_base": 28198.27, "taker_buy_quote": 34514.91334 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 1.22, "high": 1.23, "low": 1.216, "close": 1.227, "volume": 62846.27, "close_time": 1771052399999, "quote_volume": 76917.75954, "trades": 1241, "taker_buy_base": 30277.51, "taker_buy_quote": 37057.87684 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 1.227, "high": 1.232, "low": 1.224, "close": 1.228, "volume": 76612.01, "close_time": 1771055999999, "quote_volume": 94052.42434, "trades": 1669, "taker_buy_base": 37463.59, "taker_buy_quote": 45999.32797 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.228, "high": 1.251, "low": 1.227, "close": 1.247, "volume": 63104.24, "close_time": 1771059599999, "quote_volume": 78342.39329, "trades": 1516, "taker_buy_base": 34089.1, "taker_buy_quote": 42309.83362 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 1.246, "high": 1.249, "low": 1.238, "close": 1.239, "volume": 44798.8, "close_time": 1771063199999, "quote_volume": 55620.1911, "trades": 1121, "taker_buy_base": 26405.52, "taker_buy_quote": 32786.8391 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 1.239, "high": 1.303, "low": 1.234, "close": 1.293, "volume": 216998.2, "close_time": 1771066799999, "quote_volume": 275944.56456, "trades": 5002, "taker_buy_base": 114161.72, "taker_buy_quote": 145365.6516 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 1.293, "high": 1.339, "low": 1.287, "close": 1.301, "volume": 520471.46, "close_time": 1771070399999, "quote_volume": 681638.19655, "trades": 11256, "taker_buy_base": 266260.15, "taker_buy_quote": 349004.69921 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.302, "high": 1.325, "low": 1.296, "close": 1.304, "volume": 187344.51, "close_time": 1771073999999, "quote_volume": 245500.19086, "trades": 4425, "taker_buy_base": 81194.35, "taker_buy_quote": 106316.87085 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 1.305, "high": 1.337, "low": 1.294, "close": 1.337, "volume": 157211.84, "close_time": 1771077599999, "quote_volume": 206774.46914, "trades": 3886, "taker_buy_base": 71876.46, "taker_buy_quote": 94639.42361 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 1.336, "high": 1.38, "low": 1.327, "close": 1.366, "volume": 466356.64, "close_time": 1771081199999, "quote_volume": 629015.33645, "trades": 10304, "taker_buy_base": 240930.84, "taker_buy_quote": 325120.40452 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 1.367, "high": 1.369, "low": 1.344, "close": 1.355, "volume": 286464.34, "close_time": 1771084799999, "quote_volume": 389038.18514, "trades": 6223, "taker_buy_base": 125957.02, "taker_buy_quote": 171031.59381 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.355, "high": 1.362, "low": 1.333, "close": 1.359, "volume": 157451.85, "close_time": 1771088399999, "quote_volume": 212045.73158, "trades": 4401, "taker_buy_base": 67783.53, "taker_buy_quote": 91217.48118 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 1.358, "high": 1.365, "low": 1.341, "close": 1.358, "volume": 137522.6, "close_time": 1771091999999, "quote_volume": 185870.26865, "trades": 3418, "taker_buy_base": 57767.96, "taker_buy_quote": 78003.2141 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 1.36, "high": 1.399, "low": 1.358, "close": 1.396, "volume": 201883.98, "close_time": 1771095599999, "quote_volume": 279134.75139, "trades": 4979, "taker_buy_base": 103396.0, "taker_buy_quote": 143078.94255 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 1.395, "high": 1.396, "low": 1.383, "close": 1.394, "volume": 102601.36, "close_time": 1771099199999, "quote_volume": 142547.29381, "trades": 2754, "taker_buy_base": 41210.61, "taker_buy_quote": 57279.86532 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.395, "high": 1.395, "low": 1.374, "close": 1.392, "volume": 59951.29, "close_time": 1771102799999, "quote_volume": 83073.84008, "trades": 1966, "taker_buy_base": 25609.85, "taker_buy_quote": 35475.89567 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 1.392, "high": 1.392, "low": 1.369, "close": 1.375, "volume": 63660.89, "close_time": 1771106399999, "quote_volume": 87671.30756, "trades": 1901, "taker_buy_base": 23060.82, "taker_buy_quote": 31745.84931 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 1.374, "high": 1.387, "low": 1.374, "close": 1.378, "volume": 25520.31, "close_time": 1771109999999, "quote_volume": 35254.48611, "trades": 620, "taker_buy_base": 16662.6, "taker_buy_quote": 23029.96748 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 1.378, "high": 1.405, "low": 1.37, "close": 1.401, "volume": 129187.5, "close_time": 1771113599999, "quote_volume": 179523.04495, "trades": 3614, "taker_buy_base": 63440.31, "taker_buy_quote": 88122.83963 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.401, "high": 1.423, "low": 1.39, "close": 1.417, "volume": 148213.18, "close_time": 1771117199999, "quote_volume": 208263.34885, "trades": 4727, "taker_buy_base": 59212.6, "taker_buy_quote": 83251.3538 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 1.417, "high": 1.438, "low": 1.371, "close": 1.376, "volume": 330255.01, "close_time": 1771120799999, "quote_volume": 463656.30329, "trades": 7727, "taker_buy_base": 159448.93, "taker_buy_quote": 224018.74536 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 1.377, "high": 1.386, "low": 1.367, "close": 1.377, "volume": 75734.87, "close_time": 1771124399999, "quote_volume": 104149.76863, "trades": 1993, "taker_buy_base": 25471.94, "taker_buy_quote": 35060.92854 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 1.378, "high": 1.391, "low": 1.362, "close": 1.386, "volume": 67888.95, "close_time": 1771127999999, "quote_volume": 93424.95148, "trades": 2272, "taker_buy_base": 30747.56, "taker_buy_quote": 42245.82636 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.386, "high": 1.414, "low": 1.384, "close": 1.407, "volume": 76630.75, "close_time": 1771131599999, "quote_volume": 107524.41296, "trades": 2678, "taker_buy_base": 36551.53, "taker_buy_quote": 51337.8628 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 1.406, "high": 1.431, "low": 1.405, "close": 1.419, "volume": 126878.77, "close_time": 1771135199999, "quote_volume": 179624.67556, "trades": 3606, "taker_buy_base": 75337.51, "taker_buy_quote": 106636.75681 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 1.42, "high": 1.434, "low": 1.413, "close": 1.431, "volume": 74197.9, "close_time": 1771138799999, "quote_volume": 105800.17668, "trades": 2233, "taker_buy_base": 32339.48, "taker_buy_quote": 46144.44918 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 1.43, "high": 1.439, "low": 1.425, "close": 1.434, "volume": 102578.54, "close_time": 1771142399999, "quote_volume": 147004.51354, "trades": 2878, "taker_buy_base": 50780.55, "taker_buy_quote": 72785.04035 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.435, "high": 1.444, "low": 1.4, "close": 1.41, "volume": 162669.95, "close_time": 1771145999999, "quote_volume": 231369.68227, "trades": 3734, "taker_buy_base": 73313.91, "taker_buy_quote": 104148.07382 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 1.411, "high": 1.434, "low": 1.41, "close": 1.423, "volume": 110069.62, "close_time": 1771149599999, "quote_volume": 156587.75229, "trades": 2469, "taker_buy_base": 53330.16, "taker_buy_quote": 75886.85207 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 1.422, "high": 1.425, "low": 1.4, "close": 1.41, "volume": 77162.04, "close_time": 1771153199999, "quote_volume": 108708.83173, "trades": 1638, "taker_buy_base": 39560.57, "taker_buy_quote": 55768.76484 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 1.41, "high": 1.427, "low": 1.409, "close": 1.422, "volume": 73540.58, "close_time": 1771156799999, "quote_volume": 104340.45933, "trades": 1982, "taker_buy_base": 35217.75, "taker_buy_quote": 49945.14167 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.422, "high": 1.435, "low": 1.397, "close": 1.398, "volume": 136856.79, "close_time": 1771160399999, "quote_volume": 194362.82085, "trades": 3526, "taker_buy_base": 64331.6, "taker_buy_quote": 91512.42724 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 1.399, "high": 1.413, "low": 1.369, "close": 1.377, "volume": 147649.82, "close_time": 1771163999999, "quote_volume": 205225.79362, "trades": 3924, "taker_buy_base": 52826.63, "taker_buy_quote": 73502.10105 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 1.378, "high": 1.384, "low": 1.367, "close": 1.367, "volume": 77136.79, "close_time": 1771167599999, "quote_volume": 106051.53397, "trades": 2240, "taker_buy_base": 51962.58, "taker_buy_quote": 71446.58736 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 1.368, "high": 1.372, "low": 1.354, "close": 1.36, "volume": 65472.08, "close_time": 1771171199999, "quote_volume": 89149.5167, "trades": 1660, "taker_buy_base": 31394.17, "taker_buy_quote": 42778.67727 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.361, "high": 1.361, "low": 1.348, "close": 1.36, "volume": 41750.17, "close_time": 1771174799999, "quote_volume": 56568.50325, "trades": 940, "taker_buy_base": 17945.72, "taker_buy_quote": 24325.46036 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 1.36, "high": 1.362, "low": 1.32, "close": 1.33, "volume": 116225.78, "close_time": 1771178399999, "quote_volume": 154891.97178, "trades": 3258, "taker_buy_base": 66925.77, "taker_buy_quote": 89247.00669 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 1.329, "high": 1.329, "low": 1.297, "close": 1.299, "volume": 87835.7, "close_time": 1771181999999, "quote_volume": 115104.64726, "trades": 2004, "taker_buy_base": 45689.86, "taker_buy_quote": 59943.48532 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 1.3, "high": 1.307, "low": 1.281, "close": 1.302, "volume": 124436.78, "close_time": 1771185599999, "quote_volume": 160519.88949, "trades": 2385, "taker_buy_base": 56282.61, "taker_buy_quote": 72589.95268 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.302, "high": 1.315, "low": 1.297, "close": 1.308, "volume": 35974.7, "close_time": 1771189199999, "quote_volume": 47069.36946, "trades": 775, "taker_buy_base": 23046.99, "taker_buy_quote": 30161.58128 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 1.309, "high": 1.327, "low": 1.309, "close": 1.32, "volume": 41595.76, "close_time": 1771192799999, "quote_volume": 54900.04527, "trades": 1395, "taker_buy_base": 22482.66, "taker_buy_quote": 29686.01502 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 1.319, "high": 1.328, "low": 1.318, "close": 1.326, "volume": 15616.02, "close_time": 1771196399999, "quote_volume": 20641.92609, "trades": 537, "taker_buy_base": 9969.07, "taker_buy_quote": 13173.23073 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 1.325, "high": 1.339, "low": 1.316, "close": 1.333, "volume": 55461.96, "close_time": 1771199999999, "quote_volume": 73750.29978, "trades": 1297, "taker_buy_base": 35937.62, "taker_buy_quote": 47807.69902 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.334, "high": 1.368, "low": 1.333, "close": 1.362, "volume": 78833.44, "close_time": 1771203599999, "quote_volume": 106768.25313, "trades": 1744, "taker_buy_base": 49128.33, "taker_buy_quote": 66516.80321 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 1.361, "high": 1.379, "low": 1.361, "close": 1.379, "volume": 83151.39, "close_time": 1771207199999, "quote_volume": 113769.8604, "trades": 1923, "taker_buy_base": 31457.83, "taker_buy_quote": 43069.7668 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 1.379, "high": 1.392, "low": 1.377, "close": 1.389, "volume": 87635.47, "close_time": 1771210799999, "quote_volume": 121466.87966, "trades": 1635, "taker_buy_base": 64312.07, "taker_buy_quote": 89195.98165 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 1.389, "high": 1.423, "low": 1.389, "close": 1.421, "volume": 140675.76, "close_time": 1771214399999, "quote_volume": 198415.44967, "trades": 2250, "taker_buy_base": 112166.74, "taker_buy_quote": 158270.8299 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.421, "high": 1.452, "low": 1.413, "close": 1.448, "volume": 187736.27, "close_time": 1771217999999, "quote_volume": 270418.46469, "trades": 3968, "taker_buy_base": 121640.21, "taker_buy_quote": 175408.25652 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 1.446, "high": 1.446, "low": 1.382, "close": 1.404, "volume": 231929.65, "close_time": 1771221599999, "quote_volume": 326350.46989, "trades": 5309, "taker_buy_base": 115866.51, "taker_buy_quote": 163077.27958 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 1.404, "high": 1.439, "low": 1.403, "close": 1.429, "volume": 161976.48, "close_time": 1771225199999, "quote_volume": 231133.53662, "trades": 3413, "taker_buy_base": 98689.11, "taker_buy_quote": 140836.07209 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 1.43, "high": 1.432, "low": 1.415, "close": 1.42, "volume": 80668.66, "close_time": 1771228799999, "quote_volume": 114775.33526, "trades": 2296, "taker_buy_base": 35699.4, "taker_buy_quote": 50828.26653 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.419, "high": 1.422, "low": 1.393, "close": 1.399, "volume": 115064.8, "close_time": 1771232399999, "quote_volume": 162018.69246, "trades": 2964, "taker_buy_base": 57762.86, "taker_buy_quote": 81278.56531 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 1.401, "high": 1.41, "low": 1.386, "close": 1.388, "volume": 205366.05, "close_time": 1771235999999, "quote_volume": 287713.85089, "trades": 2812, "taker_buy_base": 68124.54, "taker_buy_quote": 95237.29769 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 1.386, "high": 1.406, "low": 1.386, "close": 1.393, "volume": 71695.14, "close_time": 1771239599999, "quote_volume": 100285.82048, "trades": 1551, "taker_buy_base": 32427.53, "taker_buy_quote": 45372.20008 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 1.394, "high": 1.397, "low": 1.367, "close": 1.377, "volume": 87223.3, "close_time": 1771243199999, "quote_volume": 120169.74879, "trades": 1857, "taker_buy_base": 47527.71, "taker_buy_quote": 65436.52616 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.378, "high": 1.39, "low": 1.369, "close": 1.389, "volume": 38443.75, "close_time": 1771246799999, "quote_volume": 52983.00344, "trades": 1181, "taker_buy_base": 24395.75, "taker_buy_quote": 33589.70806 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 1.389, "high": 1.409, "low": 1.357, "close": 1.399, "volume": 387343.96, "close_time": 1771250399999, "quote_volume": 533615.84273, "trades": 4808, "taker_buy_base": 272438.24, "taker_buy_quote": 375216.81275 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 1.4, "high": 1.4, "low": 1.369, "close": 1.373, "volume": 103842.31, "close_time": 1771253999999, "quote_volume": 143585.75984, "trades": 2868, "taker_buy_base": 43148.5, "taker_buy_quote": 59611.36214 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 1.373, "high": 1.381, "low": 1.338, "close": 1.343, "volume": 85871.24, "close_time": 1771257599999, "quote_volume": 116450.29984, "trades": 2689, "taker_buy_base": 34919.32, "taker_buy_quote": 47340.42671 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.343, "high": 1.356, "low": 1.342, "close": 1.354, "volume": 62566.08, "close_time": 1771261199999, "quote_volume": 84459.91642, "trades": 1913, "taker_buy_base": 37301.22, "taker_buy_quote": 50338.03527 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 1.354, "high": 1.357, "low": 1.338, "close": 1.341, "volume": 123114.33, "close_time": 1771264799999, "quote_volume": 165780.12514, "trades": 1865, "taker_buy_base": 31770.33, "taker_buy_quote": 42826.96948 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 1.341, "high": 1.352, "low": 1.33, "close": 1.331, "volume": 107456.67, "close_time": 1771268399999, "quote_volume": 144183.08914, "trades": 1701, "taker_buy_base": 34679.17, "taker_buy_quote": 46520.28073 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 1.331, "high": 1.349, "low": 1.331, "close": 1.344, "volume": 11613.05, "close_time": 1771271999999, "quote_volume": 15580.196, "trades": 398, "taker_buy_base": 6664.07, "taker_buy_quote": 8937.08543 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.344, "high": 1.361, "low": 1.343, "close": 1.358, "volume": 18296.83, "close_time": 1771275599999, "quote_volume": 24772.65006, "trades": 539, "taker_buy_base": 12766.44, "taker_buy_quote": 17284.99783 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 1.359, "high": 1.376, "low": 1.358, "close": 1.367, "volume": 111314.54, "close_time": 1771279199999, "quote_volume": 152089.96673, "trades": 2150, "taker_buy_base": 64098.05, "taker_buy_quote": 87484.92107 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 1.366, "high": 1.366, "low": 1.356, "close": 1.361, "volume": 20127.65, "close_time": 1771282799999, "quote_volume": 27389.14875, "trades": 528, "taker_buy_base": 11540.49, "taker_buy_quote": 15712.12579 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 1.36, "high": 1.373, "low": 1.358, "close": 1.371, "volume": 22378.32, "close_time": 1771286399999, "quote_volume": 30585.19393, "trades": 527, "taker_buy_base": 15060.77, "taker_buy_quote": 20588.60266 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.37, "high": 1.37, "low": 1.354, "close": 1.354, "volume": 51381.4, "close_time": 1771289999999, "quote_volume": 69870.27533, "trades": 990, "taker_buy_base": 15327.62, "taker_buy_quote": 20843.10697 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 1.355, "high": 1.375, "low": 1.355, "close": 1.368, "volume": 26421.26, "close_time": 1771293599999, "quote_volume": 36082.48481, "trades": 602, "taker_buy_base": 13333.39, "taker_buy_quote": 18202.44917 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 1.368, "high": 1.38, "low": 1.361, "close": 1.378, "volume": 31900.25, "close_time": 1771297199999, "quote_volume": 43811.91223, "trades": 742, "taker_buy_base": 20073.47, "taker_buy_quote": 27587.30318 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 1.379, "high": 1.389, "low": 1.372, "close": 1.386, "volume": 88379.59, "close_time": 1771300799999, "quote_volume": 122102.59044, "trades": 1700, "taker_buy_base": 46246.34, "taker_buy_quote": 63951.53823 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.385, "high": 1.409, "low": 1.385, "close": 1.407, "volume": 74086.13, "close_time": 1771304399999, "quote_volume": 103719.32246, "trades": 2027, "taker_buy_base": 43386.29, "taker_buy_quote": 60752.83493 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 1.407, "high": 1.411, "low": 1.399, "close": 1.405, "volume": 96875.06, "close_time": 1771307999999, "quote_volume": 136209.53471, "trades": 2378, "taker_buy_base": 62898.22, "taker_buy_quote": 88453.81973 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 1.405, "high": 1.41, "low": 1.396, "close": 1.402, "volume": 41341.49, "close_time": 1771311599999, "quote_volume": 58062.82334, "trades": 1077, "taker_buy_base": 27115.75, "taker_buy_quote": 38096.22424 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 1.401, "high": 1.409, "low": 1.391, "close": 1.406, "volume": 32452.08, "close_time": 1771315199999, "quote_volume": 45420.26667, "trades": 827, "taker_buy_base": 14948.41, "taker_buy_quote": 20920.74188 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.405, "high": 1.416, "low": 1.394, "close": 1.398, "volume": 22303.89, "close_time": 1771318799999, "quote_volume": 31337.4542, "trades": 652, "taker_buy_base": 10076.34, "taker_buy_quote": 14154.99239 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 1.398, "high": 1.401, "low": 1.385, "close": 1.399, "volume": 34655.13, "close_time": 1771322399999, "quote_volume": 48266.23744, "trades": 926, "taker_buy_base": 19133.78, "taker_buy_quote": 26639.13267 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 1.399, "high": 1.4, "low": 1.384, "close": 1.392, "volume": 44859.27, "close_time": 1771325999999, "quote_volume": 62335.90289, "trades": 987, "taker_buy_base": 12989.42, "taker_buy_quote": 18048.28119 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 1.392, "high": 1.397, "low": 1.382, "close": 1.383, "volume": 47034.17, "close_time": 1771329599999, "quote_volume": 65317.92569, "trades": 889, "taker_buy_base": 13792.57, "taker_buy_quote": 19168.0241 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.382, "high": 1.402, "low": 1.382, "close": 1.395, "volume": 78622.39, "close_time": 1771333199999, "quote_volume": 109630.85612, "trades": 1404, "taker_buy_base": 37914.21, "taker_buy_quote": 52897.8597 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 1.395, "high": 1.416, "low": 1.393, "close": 1.406, "volume": 65482.23, "close_time": 1771336799999, "quote_volume": 92186.18317, "trades": 1166, "taker_buy_base": 47111.98, "taker_buy_quote": 66314.53945 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 1.406, "high": 1.406, "low": 1.37, "close": 1.373, "volume": 133475.6, "close_time": 1771340399999, "quote_volume": 185647.10793, "trades": 2597, "taker_buy_base": 53186.44, "taker_buy_quote": 74036.77201 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 1.374, "high": 1.394, "low": 1.373, "close": 1.391, "volume": 35524.81, "close_time": 1771343999999, "quote_volume": 49252.48711, "trades": 1336, "taker_buy_base": 12568.83, "taker_buy_quote": 17425.40236 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.391, "high": 1.417, "low": 1.39, "close": 1.398, "volume": 55661.18, "close_time": 1771347599999, "quote_volume": 78201.82814, "trades": 1505, "taker_buy_base": 33819.14, "taker_buy_quote": 47532.21912 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 1.398, "high": 1.415, "low": 1.39, "close": 1.406, "volume": 72923.83, "close_time": 1771351199999, "quote_volume": 102214.78113, "trades": 1953, "taker_buy_base": 44204.71, "taker_buy_quote": 61994.51792 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 1.404, "high": 1.46, "low": 1.39, "close": 1.45, "volume": 212124.17, "close_time": 1771354799999, "quote_volume": 302827.61688, "trades": 3670, "taker_buy_base": 142312.86, "taker_buy_quote": 203825.2869 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 1.45, "high": 1.5, "low": 1.447, "close": 1.489, "volume": 475680.42, "close_time": 1771358399999, "quote_volume": 703620.03362, "trades": 11750, "taker_buy_base": 255325.3, "taker_buy_quote": 377683.7554 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.489, "high": 1.497, "low": 1.458, "close": 1.462, "volume": 256197.37, "close_time": 1771361999999, "quote_volume": 378010.2762, "trades": 4877, "taker_buy_base": 121562.11, "taker_buy_quote": 179629.24777 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 1.463, "high": 1.483, "low": 1.459, "close": 1.482, "volume": 48110.19, "close_time": 1771365599999, "quote_volume": 70654.13517, "trades": 1028, "taker_buy_base": 21789.92, "taker_buy_quote": 32005.74719 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 1.483, "high": 1.486, "low": 1.466, "close": 1.469, "volume": 94909.57, "close_time": 1771369199999, "quote_volume": 140001.53514, "trades": 2124, "taker_buy_base": 48759.83, "taker_buy_quote": 71970.98168 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 1.466, "high": 1.516, "low": 1.455, "close": 1.508, "volume": 288178.82, "close_time": 1771372799999, "quote_volume": 428384.10779, "trades": 3777, "taker_buy_base": 131476.42, "taker_buy_quote": 195333.72173 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.508, "high": 1.519, "low": 1.494, "close": 1.498, "volume": 153950.9, "close_time": 1771376399999, "quote_volume": 231540.26378, "trades": 4550, "taker_buy_base": 78663.48, "taker_buy_quote": 118343.76423 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 1.499, "high": 1.518, "low": 1.489, "close": 1.504, "volume": 213155.25, "close_time": 1771379999999, "quote_volume": 320242.79257, "trades": 4277, "taker_buy_base": 91353.7, "taker_buy_quote": 137400.02084 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 1.505, "high": 1.523, "low": 1.488, "close": 1.492, "volume": 107022.35, "close_time": 1771383599999, "quote_volume": 160959.0722, "trades": 2789, "taker_buy_base": 57562.49, "taker_buy_quote": 86594.05269 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 1.492, "high": 1.533, "low": 1.491, "close": 1.504, "volume": 98955.26, "close_time": 1771387199999, "quote_volume": 149920.78959, "trades": 2527, "taker_buy_base": 45286.56, "taker_buy_quote": 68629.13941 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.503, "high": 1.519, "low": 1.492, "close": 1.508, "volume": 137105.82, "close_time": 1771390799999, "quote_volume": 206383.76942, "trades": 2358, "taker_buy_base": 83459.54, "taker_buy_quote": 125655.91053 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 1.508, "high": 1.508, "low": 1.472, "close": 1.472, "volume": 174752.74, "close_time": 1771394399999, "quote_volume": 259574.08291, "trades": 2569, "taker_buy_base": 98215.68, "taker_buy_quote": 145850.10358 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 1.472, "high": 1.483, "low": 1.467, "close": 1.476, "volume": 67381.77, "close_time": 1771397999999, "quote_volume": 99335.72746, "trades": 1448, "taker_buy_base": 38053.64, "taker_buy_quote": 56087.53866 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 1.476, "high": 1.486, "low": 1.468, "close": 1.475, "volume": 88484.86, "close_time": 1771401599999, "quote_volume": 130531.2814, "trades": 1948, "taker_buy_base": 30575.59, "taker_buy_quote": 45102.8767 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.475, "high": 1.484, "low": 1.469, "close": 1.481, "volume": 79939.45, "close_time": 1771405199999, "quote_volume": 118016.4181, "trades": 1776, "taker_buy_base": 37038.21, "taker_buy_quote": 54699.35811 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 1.481, "high": 1.511, "low": 1.481, "close": 1.503, "volume": 117756.26, "close_time": 1771408799999, "quote_volume": 176323.19386, "trades": 2410, "taker_buy_base": 67201.35, "taker_buy_quote": 100779.08174 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 1.502, "high": 1.504, "low": 1.481, "close": 1.486, "volume": 56994.75, "close_time": 1771412399999, "quote_volume": 85029.55248, "trades": 1375, "taker_buy_base": 19458.97, "taker_buy_quote": 28994.34924 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 1.487, "high": 1.497, "low": 1.461, "close": 1.485, "volume": 74992.67, "close_time": 1771415999999, "quote_volume": 110644.1154, "trades": 1752, "taker_buy_base": 25623.15, "taker_buy_quote": 37830.08297 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.485, "high": 1.494, "low": 1.478, "close": 1.486, "volume": 45360.96, "close_time": 1771419599999, "quote_volume": 67392.05386, "trades": 1114, "taker_buy_base": 15948.83, "taker_buy_quote": 23704.30397 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 1.487, "high": 1.5, "low": 1.475, "close": 1.482, "volume": 61379.68, "close_time": 1771423199999, "quote_volume": 91391.69407, "trades": 1481, "taker_buy_base": 27125.93, "taker_buy_quote": 40398.6208 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 1.482, "high": 1.484, "low": 1.445, "close": 1.455, "volume": 172167.57, "close_time": 1771426799999, "quote_volume": 251084.17503, "trades": 3199, "taker_buy_base": 80489.59, "taker_buy_quote": 117491.41903 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 1.456, "high": 1.491, "low": 1.456, "close": 1.471, "volume": 109998.56, "close_time": 1771430399999, "quote_volume": 162337.7441, "trades": 1988, "taker_buy_base": 54358.63, "taker_buy_quote": 80331.16486 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.471, "high": 1.475, "low": 1.459, "close": 1.465, "volume": 61031.55, "close_time": 1771433999999, "quote_volume": 89523.69948, "trades": 1116, "taker_buy_base": 19207.89, "taker_buy_quote": 28192.79482 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 1.464, "high": 1.48, "low": 1.462, "close": 1.466, "volume": 47675.97, "close_time": 1771437599999, "quote_volume": 70045.02852, "trades": 1057, "taker_buy_base": 25450.29, "taker_buy_quote": 37389.41466 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 1.466, "high": 1.472, "low": 1.428, "close": 1.431, "volume": 193720.63, "close_time": 1771441199999, "quote_volume": 279584.68116, "trades": 3393, "taker_buy_base": 80249.25, "taker_buy_quote": 115757.60063 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 1.43, "high": 1.447, "low": 1.425, "close": 1.434, "volume": 77958.29, "close_time": 1771444799999, "quote_volume": 111954.82483, "trades": 2291, "taker_buy_base": 33870.59, "taker_buy_quote": 48655.39887 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.434, "high": 1.458, "low": 1.434, "close": 1.451, "volume": 66441.92, "close_time": 1771448399999, "quote_volume": 96142.75392, "trades": 1707, "taker_buy_base": 39816.64, "taker_buy_quote": 57631.16372 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 1.45, "high": 1.457, "low": 1.443, "close": 1.451, "volume": 27670.49, "close_time": 1771451999999, "quote_volume": 40149.89076, "trades": 767, "taker_buy_base": 10556.86, "taker_buy_quote": 15319.58496 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 1.451, "high": 1.466, "low": 1.444, "close": 1.461, "volume": 106136.61, "close_time": 1771455599999, "quote_volume": 154399.38072, "trades": 1690, "taker_buy_base": 67825.86, "taker_buy_quote": 98694.21432 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 1.461, "high": 1.47, "low": 1.458, "close": 1.461, "volume": 47288.26, "close_time": 1771459199999, "quote_volume": 69207.11669, "trades": 1078, "taker_buy_base": 24745.96, "taker_buy_quote": 36216.27899 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.462, "high": 1.476, "low": 1.461, "close": 1.467, "volume": 38554.42, "close_time": 1771462799999, "quote_volume": 56671.95053, "trades": 952, "taker_buy_base": 19123.16, "taker_buy_quote": 28112.38951 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 1.468, "high": 1.477, "low": 1.458, "close": 1.47, "volume": 52443.23, "close_time": 1771466399999, "quote_volume": 76981.39551, "trades": 1450, "taker_buy_base": 26605.07, "taker_buy_quote": 39033.22593 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 1.469, "high": 1.469, "low": 1.457, "close": 1.46, "volume": 40879.99, "close_time": 1771469999999, "quote_volume": 59802.30067, "trades": 1094, "taker_buy_base": 23095.51, "taker_buy_quote": 33788.89683 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 1.461, "high": 1.461, "low": 1.449, "close": 1.453, "volume": 35188.84, "close_time": 1771473599999, "quote_volume": 51138.88228, "trades": 827, "taker_buy_base": 22597.35, "taker_buy_quote": 32842.56806 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.454, "high": 1.461, "low": 1.441, "close": 1.442, "volume": 33080.1, "close_time": 1771477199999, "quote_volume": 48038.22984, "trades": 762, "taker_buy_base": 21867.82, "taker_buy_quote": 31756.58037 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 1.441, "high": 1.45, "low": 1.437, "close": 1.441, "volume": 43522.62, "close_time": 1771480799999, "quote_volume": 62858.51743, "trades": 808, "taker_buy_base": 30239.04, "taker_buy_quote": 43681.86386 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 1.442, "high": 1.447, "low": 1.439, "close": 1.444, "volume": 36903.79, "close_time": 1771484399999, "quote_volume": 53278.53348, "trades": 1290, "taker_buy_base": 21072.41, "taker_buy_quote": 30426.35719 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 1.444, "high": 1.446, "low": 1.438, "close": 1.441, "volume": 31595.05, "close_time": 1771487999999, "quote_volume": 45561.47782, "trades": 914, "taker_buy_base": 15454.0, "taker_buy_quote": 22291.95466 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.44, "high": 1.44, "low": 1.413, "close": 1.417, "volume": 108797.93, "close_time": 1771491599999, "quote_volume": 155004.32296, "trades": 1892, "taker_buy_base": 55328.21, "taker_buy_quote": 78805.39735 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 1.417, "high": 1.421, "low": 1.397, "close": 1.399, "volume": 126170.56, "close_time": 1771495199999, "quote_volume": 177655.67387, "trades": 1796, "taker_buy_base": 53103.59, "taker_buy_quote": 74868.12664 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 1.4, "high": 1.408, "low": 1.392, "close": 1.396, "volume": 35545.89, "close_time": 1771498799999, "quote_volume": 49771.15579, "trades": 732, "taker_buy_base": 19362.21, "taker_buy_quote": 27127.06189 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 1.397, "high": 1.409, "low": 1.387, "close": 1.392, "volume": 64711.41, "close_time": 1771502399999, "quote_volume": 90539.23426, "trades": 941, "taker_buy_base": 27004.39, "taker_buy_quote": 37789.21158 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.391, "high": 1.396, "low": 1.387, "close": 1.389, "volume": 50169.74, "close_time": 1771505999999, "quote_volume": 69820.39638, "trades": 628, "taker_buy_base": 15086.96, "taker_buy_quote": 21013.11367 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 1.388, "high": 1.39, "low": 1.372, "close": 1.377, "volume": 75293.92, "close_time": 1771509599999, "quote_volume": 103970.98057, "trades": 1780, "taker_buy_base": 34793.56, "taker_buy_quote": 48045.38004 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 1.379, "high": 1.38, "low": 1.361, "close": 1.372, "volume": 110457.74, "close_time": 1771513199999, "quote_volume": 151403.05987, "trades": 2386, "taker_buy_base": 63948.59, "taker_buy_quote": 87637.91185 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 1.373, "high": 1.384, "low": 1.347, "close": 1.367, "volume": 138764.59, "close_time": 1771516799999, "quote_volume": 188819.49454, "trades": 2731, "taker_buy_base": 69151.45, "taker_buy_quote": 94113.61793 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.367, "high": 1.375, "low": 1.353, "close": 1.36, "volume": 62796.23, "close_time": 1771520399999, "quote_volume": 85668.97106, "trades": 2074, "taker_buy_base": 34381.22, "taker_buy_quote": 46926.93354 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 1.361, "high": 1.389, "low": 1.358, "close": 1.373, "volume": 63855.62, "close_time": 1771523999999, "quote_volume": 87938.91563, "trades": 1965, "taker_buy_base": 37209.72, "taker_buy_quote": 51216.53843 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 1.373, "high": 1.385, "low": 1.365, "close": 1.38, "volume": 42506.56, "close_time": 1771527599999, "quote_volume": 58546.18336, "trades": 1159, "taker_buy_base": 22678.06, "taker_buy_quote": 31256.32233 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 1.38, "high": 1.387, "low": 1.374, "close": 1.386, "volume": 34737.62, "close_time": 1771531199999, "quote_volume": 47958.47697, "trades": 1193, "taker_buy_base": 21270.17, "taker_buy_quote": 29369.44866 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.385, "high": 1.406, "low": 1.383, "close": 1.399, "volume": 77296.53, "close_time": 1771534799999, "quote_volume": 107923.34623, "trades": 1402, "taker_buy_base": 47937.77, "taker_buy_quote": 66908.70324 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 1.399, "high": 1.414, "low": 1.396, "close": 1.404, "volume": 39447.98, "close_time": 1771538399999, "quote_volume": 55386.52943, "trades": 1031, "taker_buy_base": 22087.19, "taker_buy_quote": 31018.76851 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 1.404, "high": 1.408, "low": 1.375, "close": 1.379, "volume": 126461.65, "close_time": 1771541999999, "quote_volume": 175295.54195, "trades": 1560, "taker_buy_base": 92680.06, "taker_buy_quote": 128424.01381 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 1.379, "high": 1.387, "low": 1.378, "close": 1.382, "volume": 37280.65, "close_time": 1771545599999, "quote_volume": 51558.11566, "trades": 641, "taker_buy_base": 24674.94, "taker_buy_quote": 34126.60748 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.382, "high": 1.4, "low": 1.381, "close": 1.398, "volume": 33393.23, "close_time": 1771549199999, "quote_volume": 46520.64539, "trades": 964, "taker_buy_base": 19297.11, "taker_buy_quote": 26875.64757 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 1.397, "high": 1.407, "low": 1.395, "close": 1.407, "volume": 44863.11, "close_time": 1771552799999, "quote_volume": 62887.96282, "trades": 907, "taker_buy_base": 27600.4, "taker_buy_quote": 38694.96966 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 1.406, "high": 1.408, "low": 1.401, "close": 1.406, "volume": 27571.37, "close_time": 1771556399999, "quote_volume": 38736.29006, "trades": 883, "taker_buy_base": 13244.97, "taker_buy_quote": 18609.06784 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 1.405, "high": 1.42, "low": 1.405, "close": 1.417, "volume": 50285.88, "close_time": 1771559999999, "quote_volume": 71028.20946, "trades": 1022, "taker_buy_base": 26996.99, "taker_buy_quote": 38132.12698 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.417, "high": 1.43, "low": 1.408, "close": 1.427, "volume": 53080.56, "close_time": 1771563599999, "quote_volume": 75287.22142, "trades": 970, "taker_buy_base": 32022.44, "taker_buy_quote": 45413.42912 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 1.427, "high": 1.454, "low": 1.42, "close": 1.44, "volume": 57255.33, "close_time": 1771567199999, "quote_volume": 82272.40836, "trades": 1266, "taker_buy_base": 38101.34, "taker_buy_quote": 54706.95881 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 1.441, "high": 1.452, "low": 1.439, "close": 1.451, "volume": 43717.13, "close_time": 1771570799999, "quote_volume": 63083.3503, "trades": 987, "taker_buy_base": 24245.77, "taker_buy_quote": 34974.76214 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 1.451, "high": 1.49, "low": 1.441, "close": 1.489, "volume": 176124.01, "close_time": 1771574399999, "quote_volume": 258754.26592, "trades": 2593, "taker_buy_base": 71088.9, "taker_buy_quote": 104445.03384 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.489, "high": 1.5, "low": 1.467, "close": 1.475, "volume": 139131.09, "close_time": 1771577999999, "quote_volume": 206663.10295, "trades": 2800, "taker_buy_base": 67365.47, "taker_buy_quote": 100006.92165 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 1.474, "high": 1.556, "low": 1.474, "close": 1.53, "volume": 427326.21, "close_time": 1771581599999, "quote_volume": 651960.47961, "trades": 5723, "taker_buy_base": 218815.79, "taker_buy_quote": 333722.65397 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 1.529, "high": 1.554, "low": 1.517, "close": 1.55, "volume": 232687.28, "close_time": 1771585199999, "quote_volume": 358857.88482, "trades": 3566, "taker_buy_base": 141711.53, "taker_buy_quote": 218640.87363 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 1.549, "high": 1.577, "low": 1.531, "close": 1.564, "volume": 372579.47, "close_time": 1771588799999, "quote_volume": 579429.43088, "trades": 6172, "taker_buy_base": 176157.13, "taker_buy_quote": 274132.94837 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.565, "high": 1.569, "low": 1.53, "close": 1.538, "volume": 189907.69, "close_time": 1771592399999, "quote_volume": 293277.98698, "trades": 3166, "taker_buy_base": 91694.64, "taker_buy_quote": 141695.37709 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 1.538, "high": 1.539, "low": 1.474, "close": 1.495, "volume": 305768.1, "close_time": 1771595999999, "quote_volume": 458987.91539, "trades": 4558, "taker_buy_base": 113949.51, "taker_buy_quote": 171026.27862 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 1.495, "high": 1.574, "low": 1.495, "close": 1.542, "volume": 227931.15, "close_time": 1771599599999, "quote_volume": 351623.3128, "trades": 4472, "taker_buy_base": 114026.45, "taker_buy_quote": 175835.0553 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 1.543, "high": 1.563, "low": 1.524, "close": 1.555, "volume": 248560.34, "close_time": 1771603199999, "quote_volume": 384654.32654, "trades": 6865, "taker_buy_base": 111816.62, "taker_buy_quote": 173157.6316 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.555, "high": 1.556, "low": 1.518, "close": 1.524, "volume": 195845.11, "close_time": 1771606799999, "quote_volume": 300522.05336, "trades": 4446, "taker_buy_base": 82004.8, "taker_buy_quote": 125857.88257 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 1.524, "high": 1.53, "low": 1.509, "close": 1.523, "volume": 94791.52, "close_time": 1771610399999, "quote_volume": 143876.09803, "trades": 2393, "taker_buy_base": 40640.84, "taker_buy_quote": 61705.17846 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 1.521, "high": 1.525, "low": 1.506, "close": 1.516, "volume": 91355.75, "close_time": 1771613999999, "quote_volume": 138373.85166, "trades": 2456, "taker_buy_base": 44277.11, "taker_buy_quote": 67084.62116 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 1.517, "high": 1.535, "low": 1.513, "close": 1.53, "volume": 37213.51, "close_time": 1771617599999, "quote_volume": 56716.78633, "trades": 910, "taker_buy_base": 23406.83, "taker_buy_quote": 35682.11496 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.529, "high": 1.548, "low": 1.524, "close": 1.541, "volume": 53779.85, "close_time": 1771621199999, "quote_volume": 82610.0891, "trades": 1143, "taker_buy_base": 35417.58, "taker_buy_quote": 54389.14438 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 1.541, "high": 1.589, "low": 1.527, "close": 1.579, "volume": 297625.93, "close_time": 1771624799999, "quote_volume": 465252.14291, "trades": 4193, "taker_buy_base": 135163.2, "taker_buy_quote": 211525.63163 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 1.578, "high": 1.648, "low": 1.572, "close": 1.602, "volume": 841779.97, "close_time": 1771628399999, "quote_volume": 1355636.62948, "trades": 17059, "taker_buy_base": 446484.52, "taker_buy_quote": 719203.29899 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 1.602, "high": 1.604, "low": 1.552, "close": 1.578, "volume": 361575.95, "close_time": 1771631999999, "quote_volume": 569477.21257, "trades": 6051, "taker_buy_base": 160260.56, "taker_buy_quote": 252355.74902 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.578, "high": 1.618, "low": 1.576, "close": 1.591, "volume": 326770.26, "close_time": 1771635599999, "quote_volume": 522935.33357, "trades": 5159, "taker_buy_base": 170869.84, "taker_buy_quote": 273807.76732 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 1.591, "high": 1.621, "low": 1.58, "close": 1.608, "volume": 225933.3, "close_time": 1771639199999, "quote_volume": 361519.73247, "trades": 3480, "taker_buy_base": 124965.06, "taker_buy_quote": 200136.04477 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 1.608, "high": 1.613, "low": 1.552, "close": 1.585, "volume": 251412.28, "close_time": 1771642799999, "quote_volume": 397676.73938, "trades": 4519, "taker_buy_base": 120872.45, "taker_buy_quote": 191174.98161 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 1.586, "high": 1.587, "low": 1.557, "close": 1.559, "volume": 137094.19, "close_time": 1771646399999, "quote_volume": 215170.41966, "trades": 2241, "taker_buy_base": 54628.32, "taker_buy_quote": 85719.58353 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.56, "high": 1.568, "low": 1.553, "close": 1.554, "volume": 97290.5, "close_time": 1771649999999, "quote_volume": 151774.64381, "trades": 1746, "taker_buy_base": 29253.44, "taker_buy_quote": 45640.55874 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 1.555, "high": 1.57, "low": 1.553, "close": 1.57, "volume": 54933.62, "close_time": 1771653599999, "quote_volume": 85620.16506, "trades": 1076, "taker_buy_base": 30820.49, "taker_buy_quote": 48046.8024 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 1.57, "high": 1.585, "low": 1.567, "close": 1.577, "volume": 104695.24, "close_time": 1771657199999, "quote_volume": 165121.42016, "trades": 1726, "taker_buy_base": 51888.63, "taker_buy_quote": 81872.68158 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 1.578, "high": 1.595, "low": 1.571, "close": 1.588, "volume": 97038.57, "close_time": 1771660799999, "quote_volume": 153725.29308, "trades": 1721, "taker_buy_base": 46579.97, "taker_buy_quote": 73798.18196 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.588, "high": 1.597, "low": 1.569, "close": 1.573, "volume": 142524.35, "close_time": 1771664399999, "quote_volume": 225548.92647, "trades": 2638, "taker_buy_base": 66761.88, "taker_buy_quote": 105687.15806 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 1.574, "high": 1.579, "low": 1.568, "close": 1.579, "volume": 52979.25, "close_time": 1771667999999, "quote_volume": 83288.33465, "trades": 1167, "taker_buy_base": 25629.83, "taker_buy_quote": 40294.32678 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 1.579, "high": 1.59, "low": 1.576, "close": 1.588, "volume": 41992.7, "close_time": 1771671599999, "quote_volume": 66447.71936, "trades": 1017, "taker_buy_base": 18377.57, "taker_buy_quote": 29078.41741 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 1.587, "high": 1.61, "low": 1.582, "close": 1.609, "volume": 55628.34, "close_time": 1771675199999, "quote_volume": 88962.5084, "trades": 1411, "taker_buy_base": 27425.26, "taker_buy_quote": 43875.55617 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.61, "high": 1.632, "low": 1.597, "close": 1.629, "volume": 107879.72, "close_time": 1771678799999, "quote_volume": 173967.30222, "trades": 2083, "taker_buy_base": 59632.83, "taker_buy_quote": 96180.92414 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 1.63, "high": 1.637, "low": 1.617, "close": 1.627, "volume": 141606.35, "close_time": 1771682399999, "quote_volume": 230517.64747, "trades": 2061, "taker_buy_base": 78184.13, "taker_buy_quote": 127386.12861 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 1.627, "high": 1.653, "low": 1.624, "close": 1.638, "volume": 129827.89, "close_time": 1771685999999, "quote_volume": 212624.80026, "trades": 2412, "taker_buy_base": 64093.92, "taker_buy_quote": 104919.41337 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 1.639, "high": 1.644, "low": 1.623, "close": 1.625, "volume": 65932.86, "close_time": 1771689599999, "quote_volume": 107493.89815, "trades": 1445, "taker_buy_base": 33392.26, "taker_buy_quote": 54428.40309 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.625, "high": 1.638, "low": 1.611, "close": 1.625, "volume": 235812.37, "close_time": 1771693199999, "quote_volume": 383386.30093, "trades": 2930, "taker_buy_base": 109035.76, "taker_buy_quote": 177336.10435 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 1.625, "high": 1.638, "low": 1.617, "close": 1.63, "volume": 50560.46, "close_time": 1771696799999, "quote_volume": 82203.87161, "trades": 1296, "taker_buy_base": 29749.33, "taker_buy_quote": 48359.64156 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 1.629, "high": 1.649, "low": 1.62, "close": 1.643, "volume": 103433.18, "close_time": 1771700399999, "quote_volume": 169121.28562, "trades": 1905, "taker_buy_base": 52830.28, "taker_buy_quote": 86436.89375 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 1.643, "high": 1.645, "low": 1.626, "close": 1.627, "volume": 55820.26, "close_time": 1771703999999, "quote_volume": 91148.71681, "trades": 1201, "taker_buy_base": 29896.85, "taker_buy_quote": 48823.72141 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.626, "high": 1.634, "low": 1.618, "close": 1.619, "volume": 87810.18, "close_time": 1771707599999, "quote_volume": 142541.97734, "trades": 1634, "taker_buy_base": 41218.81, "taker_buy_quote": 66930.98249 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 1.62, "high": 1.632, "low": 1.618, "close": 1.627, "volume": 59916.01, "close_time": 1771711199999, "quote_volume": 97310.79288, "trades": 1159, "taker_buy_base": 21711.5, "taker_buy_quote": 35270.10861 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 1.627, "high": 1.631, "low": 1.618, "close": 1.629, "volume": 43104.19, "close_time": 1771714799999, "quote_volume": 69981.00283, "trades": 1003, "taker_buy_base": 17735.86, "taker_buy_quote": 28797.49969 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 1.629, "high": 1.632, "low": 1.616, "close": 1.617, "volume": 79937.93, "close_time": 1771718399999, "quote_volume": 129794.52975, "trades": 1383, "taker_buy_base": 36054.21, "taker_buy_quote": 58597.63403 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.617, "high": 1.629, "low": 1.604, "close": 1.62, "volume": 94707.36, "close_time": 1771721999999, "quote_volume": 153126.17753, "trades": 2277, "taker_buy_base": 50538.55, "taker_buy_quote": 81727.76018 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 1.62, "high": 1.638, "low": 1.611, "close": 1.626, "volume": 69553.53, "close_time": 1771725599999, "quote_volume": 113348.46994, "trades": 1780, "taker_buy_base": 43196.76, "taker_buy_quote": 70440.91216 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 1.627, "high": 1.635, "low": 1.617, "close": 1.623, "volume": 58921.88, "close_time": 1771729199999, "quote_volume": 95696.52092, "trades": 1682, "taker_buy_base": 28461.25, "taker_buy_quote": 46236.13603 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 1.623, "high": 1.639, "low": 1.621, "close": 1.634, "volume": 63810.11, "close_time": 1771732799999, "quote_volume": 104052.59302, "trades": 1378, "taker_buy_base": 24946.21, "taker_buy_quote": 40693.25048 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.633, "high": 1.646, "low": 1.63, "close": 1.644, "volume": 48208.77, "close_time": 1771736399999, "quote_volume": 78934.07955, "trades": 1278, "taker_buy_base": 18749.31, "taker_buy_quote": 30715.65158 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 1.643, "high": 1.659, "low": 1.639, "close": 1.647, "volume": 73659.97, "close_time": 1771739999999, "quote_volume": 121358.20078, "trades": 1624, "taker_buy_base": 36366.03, "taker_buy_quote": 59917.76498 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 1.647, "high": 1.654, "low": 1.619, "close": 1.622, "volume": 202691.71, "close_time": 1771743599999, "quote_volume": 331630.97008, "trades": 3611, "taker_buy_base": 59981.68, "taker_buy_quote": 98071.20586 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 1.623, "high": 1.634, "low": 1.612, "close": 1.62, "volume": 93109.08, "close_time": 1771747199999, "quote_volume": 151092.51293, "trades": 4910, "taker_buy_base": 37547.3, "taker_buy_quote": 60951.30214 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.62, "high": 1.635, "low": 1.617, "close": 1.618, "volume": 76033.83, "close_time": 1771750799999, "quote_volume": 123553.25646, "trades": 1242, "taker_buy_base": 29437.26, "taker_buy_quote": 47827.77367 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 1.618, "high": 1.63, "low": 1.612, "close": 1.627, "volume": 48589.8, "close_time": 1771754399999, "quote_volume": 78673.7765, "trades": 1011, "taker_buy_base": 22580.2, "taker_buy_quote": 36556.68391 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 1.627, "high": 1.644, "low": 1.625, "close": 1.627, "volume": 96017.34, "close_time": 1771757999999, "quote_volume": 156889.83915, "trades": 4050, "taker_buy_base": 31727.77, "taker_buy_quote": 51849.3142 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 1.627, "high": 1.642, "low": 1.623, "close": 1.639, "volume": 54039.04, "close_time": 1771761599999, "quote_volume": 88373.97804, "trades": 981, "taker_buy_base": 26005.8, "taker_buy_quote": 42535.79196 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.64, "high": 1.64, "low": 1.589, "close": 1.597, "volume": 151311.49, "close_time": 1771765199999, "quote_volume": 243125.63956, "trades": 6119, "taker_buy_base": 54360.26, "taker_buy_quote": 87281.60481 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 1.597, "high": 1.602, "low": 1.571, "close": 1.575, "volume": 116533.79, "close_time": 1771768799999, "quote_volume": 184793.18813, "trades": 6298, "taker_buy_base": 41300.9, "taker_buy_quote": 65504.76478 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 1.576, "high": 1.603, "low": 1.564, "close": 1.599, "volume": 85893.62, "close_time": 1771772399999, "quote_volume": 136052.10733, "trades": 1863, "taker_buy_base": 50400.39, "taker_buy_quote": 79852.8629 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 1.599, "high": 1.604, "low": 1.592, "close": 1.6, "volume": 44011.1, "close_time": 1771775999999, "quote_volume": 70307.85955, "trades": 854, "taker_buy_base": 21626.17, "taker_buy_quote": 34557.1084 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.599, "high": 1.61, "low": 1.592, "close": 1.598, "volume": 70707.94, "close_time": 1771779599999, "quote_volume": 113220.28685, "trades": 3404, "taker_buy_base": 31853.12, "taker_buy_quote": 51007.85672 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 1.598, "high": 1.6, "low": 1.551, "close": 1.565, "volume": 150662.22, "close_time": 1771783199999, "quote_volume": 236607.28743, "trades": 5215, "taker_buy_base": 56547.36, "taker_buy_quote": 88778.19905 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 1.565, "high": 1.57, "low": 1.56, "close": 1.569, "volume": 30997.61, "close_time": 1771786799999, "quote_volume": 48570.97978, "trades": 753, "taker_buy_base": 14237.45, "taker_buy_quote": 22312.96301 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 1.569, "high": 1.587, "low": 1.569, "close": 1.585, "volume": 72155.43, "close_time": 1771790399999, "quote_volume": 113917.4517, "trades": 1550, "taker_buy_base": 41206.83, "taker_buy_quote": 65060.52487 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.584, "high": 1.61, "low": 1.584, "close": 1.599, "volume": 140926.68, "close_time": 1771793999999, "quote_volume": 225195.82646, "trades": 2582, "taker_buy_base": 76291.99, "taker_buy_quote": 121814.61269 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 1.599, "high": 1.606, "low": 1.584, "close": 1.594, "volume": 47430.0, "close_time": 1771797599999, "quote_volume": 75587.24282, "trades": 1604, "taker_buy_base": 28125.98, "taker_buy_quote": 44811.4974 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 1.593, "high": 1.61, "low": 1.582, "close": 1.607, "volume": 54072.09, "close_time": 1771801199999, "quote_volume": 86214.30709, "trades": 1232, "taker_buy_base": 33256.42, "taker_buy_quote": 53031.24267 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 1.606, "high": 1.607, "low": 1.593, "close": 1.602, "volume": 31853.6, "close_time": 1771804799999, "quote_volume": 50902.59054, "trades": 800, "taker_buy_base": 13955.96, "taker_buy_quote": 22311.95147 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.601, "high": 1.606, "low": 1.562, "close": 1.569, "volume": 144070.8, "close_time": 1771808399999, "quote_volume": 227128.94922, "trades": 5964, "taker_buy_base": 45855.62, "taker_buy_quote": 72238.1588 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 1.57, "high": 1.57, "low": 1.508, "close": 1.537, "volume": 487325.89, "close_time": 1771811999999, "quote_volume": 750202.53202, "trades": 14930, "taker_buy_base": 239534.57, "taker_buy_quote": 368982.62571 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 1.537, "high": 1.565, "low": 1.523, "close": 1.525, "volume": 250693.7, "close_time": 1771815599999, "quote_volume": 386748.01938, "trades": 3473, "taker_buy_base": 99479.05, "taker_buy_quote": 153803.01264 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 1.526, "high": 1.538, "low": 1.514, "close": 1.537, "volume": 135308.32, "close_time": 1771819199999, "quote_volume": 206432.29777, "trades": 3914, "taker_buy_base": 42831.17, "taker_buy_quote": 65415.78435 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.537, "high": 1.542, "low": 1.526, "close": 1.535, "volume": 64883.31, "close_time": 1771822799999, "quote_volume": 99491.7015, "trades": 1559, "taker_buy_base": 25400.5, "taker_buy_quote": 38930.34359 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 1.536, "high": 1.553, "low": 1.534, "close": 1.538, "volume": 62091.78, "close_time": 1771826399999, "quote_volume": 95663.59295, "trades": 1779, "taker_buy_base": 22784.44, "taker_buy_quote": 35093.63487 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 1.538, "high": 1.563, "low": 1.535, "close": 1.552, "volume": 109035.21, "close_time": 1771829999999, "quote_volume": 169050.49314, "trades": 2696, "taker_buy_base": 46941.41, "taker_buy_quote": 72839.97051 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 1.552, "high": 1.586, "low": 1.552, "close": 1.571, "volume": 100324.57, "close_time": 1771833599999, "quote_volume": 157311.58664, "trades": 2238, "taker_buy_base": 53037.15, "taker_buy_quote": 83196.328 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.57, "high": 1.579, "low": 1.566, "close": 1.579, "volume": 61985.36, "close_time": 1771837199999, "quote_volume": 97485.86018, "trades": 1693, "taker_buy_base": 32850.12, "taker_buy_quote": 51672.87287 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 1.578, "high": 1.602, "low": 1.567, "close": 1.598, "volume": 88881.19, "close_time": 1771840799999, "quote_volume": 140431.315, "trades": 2436, "taker_buy_base": 46764.82, "taker_buy_quote": 73868.40717 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 1.597, "high": 1.665, "low": 1.596, "close": 1.655, "volume": 373143.11, "close_time": 1771844399999, "quote_volume": 612217.36121, "trades": 8280, "taker_buy_base": 224144.46, "taker_buy_quote": 367844.1795 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 1.654, "high": 1.657, "low": 1.631, "close": 1.646, "volume": 84960.55, "close_time": 1771847999999, "quote_volume": 139473.9806, "trades": 2353, "taker_buy_base": 39738.27, "taker_buy_quote": 65291.95859 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.644, "high": 1.66, "low": 1.64, "close": 1.656, "volume": 104643.29, "close_time": 1771851599999, "quote_volume": 172486.11117, "trades": 3554, "taker_buy_base": 53448.03, "taker_buy_quote": 88122.488 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 1.656, "high": 1.662, "low": 1.639, "close": 1.648, "volume": 115054.67, "close_time": 1771855199999, "quote_volume": 189916.15605, "trades": 5373, "taker_buy_base": 47988.95, "taker_buy_quote": 79257.90003 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 1.648, "high": 1.648, "low": 1.608, "close": 1.626, "volume": 213201.35, "close_time": 1771858799999, "quote_volume": 347159.74203, "trades": 10072, "taker_buy_base": 95972.92, "taker_buy_quote": 156292.70077 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 1.625, "high": 1.63, "low": 1.603, "close": 1.611, "volume": 179200.95, "close_time": 1771862399999, "quote_volume": 289657.70978, "trades": 7983, "taker_buy_base": 83733.91, "taker_buy_quote": 135380.55904 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.61, "high": 1.611, "low": 1.566, "close": 1.573, "volume": 295462.05, "close_time": 1771865999999, "quote_volume": 469836.3958, "trades": 4166, "taker_buy_base": 98942.64, "taker_buy_quote": 157238.97307 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 1.574, "high": 1.594, "low": 1.564, "close": 1.593, "volume": 204932.32, "close_time": 1771869599999, "quote_volume": 322992.87509, "trades": 2649, "taker_buy_base": 142350.25, "taker_buy_quote": 224366.11602 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 1.594, "high": 1.594, "low": 1.576, "close": 1.588, "volume": 63637.1, "close_time": 1771873199999, "quote_volume": 100735.98177, "trades": 1344, "taker_buy_base": 22383.01, "taker_buy_quote": 35451.86905 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 1.589, "high": 1.592, "low": 1.564, "close": 1.573, "volume": 74392.41, "close_time": 1771876799999, "quote_volume": 117138.78698, "trades": 1138, "taker_buy_base": 21270.27, "taker_buy_quote": 33469.96498 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.573, "high": 1.587, "low": 1.565, "close": 1.587, "volume": 38248.06, "close_time": 1771880399999, "quote_volume": 60326.58175, "trades": 652, "taker_buy_base": 23397.56, "taker_buy_quote": 36924.8444 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 1.586, "high": 1.595, "low": 1.583, "close": 1.593, "volume": 30379.61, "close_time": 1771883999999, "quote_volume": 48308.6413, "trades": 642, "taker_buy_base": 15700.67, "taker_buy_quote": 24966.11964 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 1.593, "high": 1.607, "low": 1.583, "close": 1.583, "volume": 86899.4, "close_time": 1771887599999, "quote_volume": 138969.27618, "trades": 1134, "taker_buy_base": 54483.96, "taker_buy_quote": 87184.92639 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 1.584, "high": 1.593, "low": 1.57, "close": 1.571, "volume": 42260.47, "close_time": 1771891199999, "quote_volume": 66750.58922, "trades": 730, "taker_buy_base": 14847.99, "taker_buy_quote": 23497.49474 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.572, "high": 1.6, "low": 1.572, "close": 1.596, "volume": 79352.24, "close_time": 1771894799999, "quote_volume": 126200.86353, "trades": 1293, "taker_buy_base": 47508.97, "taker_buy_quote": 75568.10952 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 1.595, "high": 1.595, "low": 1.557, "close": 1.569, "volume": 74025.54, "close_time": 1771898399999, "quote_volume": 116617.70142, "trades": 1786, "taker_buy_base": 27543.02, "taker_buy_quote": 43380.6659 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 1.569, "high": 1.585, "low": 1.564, "close": 1.578, "volume": 30663.53, "close_time": 1771901999999, "quote_volume": 48276.82263, "trades": 933, "taker_buy_base": 13380.16, "taker_buy_quote": 21062.62498 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 1.577, "high": 1.577, "low": 1.559, "close": 1.566, "volume": 43773.79, "close_time": 1771905599999, "quote_volume": 68588.62239, "trades": 1026, "taker_buy_base": 22413.69, "taker_buy_quote": 35133.07183 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.567, "high": 1.568, "low": 1.55, "close": 1.559, "volume": 55424.59, "close_time": 1771909199999, "quote_volume": 86431.18883, "trades": 1098, "taker_buy_base": 13737.87, "taker_buy_quote": 21418.53803 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 1.56, "high": 1.574, "low": 1.547, "close": 1.549, "volume": 109415.96, "close_time": 1771912799999, "quote_volume": 169934.03087, "trades": 1075, "taker_buy_base": 21432.75, "taker_buy_quote": 33358.2831 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 1.55, "high": 1.558, "low": 1.545, "close": 1.553, "volume": 50524.28, "close_time": 1771916399999, "quote_volume": 78330.67876, "trades": 1085, "taker_buy_base": 27569.75, "taker_buy_quote": 42748.90329 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 1.553, "high": 1.554, "low": 1.526, "close": 1.537, "volume": 126243.45, "close_time": 1771919999999, "quote_volume": 193847.04421, "trades": 2086, "taker_buy_base": 47374.78, "taker_buy_quote": 72701.08224 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.538, "high": 1.572, "low": 1.535, "close": 1.563, "volume": 100939.78, "close_time": 1771923599999, "quote_volume": 157099.26965, "trades": 1450, "taker_buy_base": 60763.81, "taker_buy_quote": 94556.50531 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 1.562, "high": 1.573, "low": 1.546, "close": 1.572, "volume": 56557.42, "close_time": 1771927199999, "quote_volume": 88101.31202, "trades": 1793, "taker_buy_base": 30086.83, "taker_buy_quote": 46872.91827 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 1.571, "high": 1.571, "low": 1.546, "close": 1.558, "volume": 166842.76, "close_time": 1771930799999, "quote_volume": 259564.67033, "trades": 2758, "taker_buy_base": 49704.11, "taker_buy_quote": 77346.00547 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 1.558, "high": 1.576, "low": 1.557, "close": 1.575, "volume": 44745.81, "close_time": 1771934399999, "quote_volume": 70074.47557, "trades": 1323, "taker_buy_base": 17999.34, "taker_buy_quote": 28225.03353 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.575, "high": 1.579, "low": 1.551, "close": 1.56, "volume": 87415.42, "close_time": 1771937999999, "quote_volume": 136990.87121, "trades": 1506, "taker_buy_base": 51969.88, "taker_buy_quote": 81484.89892 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 1.561, "high": 1.571, "low": 1.549, "close": 1.557, "volume": 47176.81, "close_time": 1771941599999, "quote_volume": 73564.43171, "trades": 1139, "taker_buy_base": 20067.18, "taker_buy_quote": 31305.31947 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 1.557, "high": 1.586, "low": 1.554, "close": 1.576, "volume": 68476.27, "close_time": 1771945199999, "quote_volume": 107496.67019, "trades": 1640, "taker_buy_base": 30948.15, "taker_buy_quote": 48584.96704 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 1.576, "high": 1.609, "low": 1.574, "close": 1.602, "volume": 116834.0, "close_time": 1771948799999, "quote_volume": 186470.46225, "trades": 2780, "taker_buy_base": 47423.08, "taker_buy_quote": 75627.5421 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.602, "high": 1.604, "low": 1.574, "close": 1.587, "volume": 91235.7, "close_time": 1771952399999, "quote_volume": 145297.64711, "trades": 1983, "taker_buy_base": 47268.87, "taker_buy_quote": 75221.63032 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 1.588, "high": 1.602, "low": 1.583, "close": 1.598, "volume": 99467.3, "close_time": 1771955999999, "quote_volume": 158470.41604, "trades": 2412, "taker_buy_base": 54879.06, "taker_buy_quote": 87411.43688 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 1.597, "high": 1.606, "low": 1.584, "close": 1.593, "volume": 48515.0, "close_time": 1771959599999, "quote_volume": 77471.37723, "trades": 870, "taker_buy_base": 26202.37, "taker_buy_quote": 41854.15125 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 1.594, "high": 1.608, "low": 1.59, "close": 1.606, "volume": 80597.7, "close_time": 1771963199999, "quote_volume": 128923.97795, "trades": 1489, "taker_buy_base": 46818.03, "taker_buy_quote": 74889.68093 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.606, "high": 1.64, "low": 1.603, "close": 1.635, "volume": 88932.74, "close_time": 1771966799999, "quote_volume": 144294.09424, "trades": 1718, "taker_buy_base": 53835.6, "taker_buy_quote": 87415.74182 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 1.636, "high": 1.681, "low": 1.626, "close": 1.679, "volume": 255936.44, "close_time": 1771970399999, "quote_volume": 422228.47962, "trades": 4703, "taker_buy_base": 133181.66, "taker_buy_quote": 219746.24059 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 1.678, "high": 1.771, "low": 1.677, "close": 1.768, "volume": 420563.29, "close_time": 1771973999999, "quote_volume": 726692.15898, "trades": 8691, "taker_buy_base": 260372.06, "taker_buy_quote": 450448.90782 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 1.767, "high": 1.773, "low": 1.736, "close": 1.741, "volume": 253483.78, "close_time": 1771977599999, "quote_volume": 444605.39255, "trades": 5445, "taker_buy_base": 137889.34, "taker_buy_quote": 242033.25496 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.741, "high": 1.741, "low": 1.703, "close": 1.72, "volume": 194524.84, "close_time": 1771981199999, "quote_volume": 334425.24217, "trades": 3349, "taker_buy_base": 99299.99, "taker_buy_quote": 170562.99929 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 1.721, "high": 1.842, "low": 1.721, "close": 1.793, "volume": 505923.66, "close_time": 1771984799999, "quote_volume": 908981.53536, "trades": 8584, "taker_buy_base": 275356.74, "taker_buy_quote": 494164.91074 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 1.792, "high": 1.795, "low": 1.75, "close": 1.767, "volume": 169244.48, "close_time": 1771988399999, "quote_volume": 298847.67725, "trades": 3516, "taker_buy_base": 87448.47, "taker_buy_quote": 154454.21893 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 1.768, "high": 1.794, "low": 1.741, "close": 1.747, "volume": 192989.79, "close_time": 1771991999999, "quote_volume": 342015.98364, "trades": 3068, "taker_buy_base": 80594.03, "taker_buy_quote": 142889.01367 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.747, "high": 1.763, "low": 1.735, "close": 1.76, "volume": 100159.74, "close_time": 1771995599999, "quote_volume": 175141.67918, "trades": 1891, "taker_buy_base": 53089.81, "taker_buy_quote": 92889.83467 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 1.76, "high": 1.773, "low": 1.739, "close": 1.741, "volume": 109573.94, "close_time": 1771999199999, "quote_volume": 192512.80597, "trades": 2664, "taker_buy_base": 62596.78, "taker_buy_quote": 110021.59406 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 1.739, "high": 1.764, "low": 1.738, "close": 1.756, "volume": 82692.07, "close_time": 1772002799999, "quote_volume": 144882.27633, "trades": 1674, "taker_buy_base": 42422.11, "taker_buy_quote": 74319.68844 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 1.757, "high": 1.769, "low": 1.726, "close": 1.757, "volume": 132144.92, "close_time": 1772006399999, "quote_volume": 230599.21964, "trades": 2230, "taker_buy_base": 60289.17, "taker_buy_quote": 105161.00846 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.757, "high": 1.774, "low": 1.747, "close": 1.768, "volume": 106007.71, "close_time": 1772009999999, "quote_volume": 186652.30208, "trades": 2343, "taker_buy_base": 50647.36, "taker_buy_quote": 89141.1499 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 1.767, "high": 1.812, "low": 1.766, "close": 1.809, "volume": 165711.11, "close_time": 1772013599999, "quote_volume": 297368.95268, "trades": 4439, "taker_buy_base": 87808.85, "taker_buy_quote": 157518.83296 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 1.808, "high": 1.815, "low": 1.781, "close": 1.795, "volume": 216699.26, "close_time": 1772017199999, "quote_volume": 389767.55114, "trades": 5527, "taker_buy_base": 110092.55, "taker_buy_quote": 198087.68078 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 1.794, "high": 1.798, "low": 1.77, "close": 1.793, "volume": 125692.22, "close_time": 1772020799999, "quote_volume": 224537.25271, "trades": 2994, "taker_buy_base": 62238.38, "taker_buy_quote": 111263.0952 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.792, "high": 1.897, "low": 1.783, "close": 1.876, "volume": 678686.94, "close_time": 1772024399999, "quote_volume": 1254945.3908, "trades": 10516, "taker_buy_base": 402851.66, "taker_buy_quote": 742163.25708 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 1.876, "high": 1.936, "low": 1.868, "close": 1.931, "volume": 754496.1, "close_time": 1772027999999, "quote_volume": 1438335.01999, "trades": 15362, "taker_buy_base": 397527.35, "taker_buy_quote": 758376.00466 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 1.933, "high": 1.965, "low": 1.924, "close": 1.936, "volume": 666966.33, "close_time": 1772031599999, "quote_volume": 1297065.24513, "trades": 13379, "taker_buy_base": 305447.09, "taker_buy_quote": 593928.23954 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 1.936, "high": 1.947, "low": 1.88, "close": 1.889, "volume": 515660.93, "close_time": 1772035199999, "quote_volume": 986549.61592, "trades": 11559, "taker_buy_base": 280492.29, "taker_buy_quote": 536860.09013 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.889, "high": 1.912, "low": 1.865, "close": 1.873, "volume": 291952.61, "close_time": 1772038799999, "quote_volume": 551558.70419, "trades": 7632, "taker_buy_base": 145702.28, "taker_buy_quote": 275361.64232 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 1.871, "high": 1.896, "low": 1.863, "close": 1.873, "volume": 259831.07, "close_time": 1772042399999, "quote_volume": 487754.72189, "trades": 6690, "taker_buy_base": 157009.24, "taker_buy_quote": 294948.71354 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 1.872, "high": 1.873, "low": 1.832, "close": 1.841, "volume": 214834.06, "close_time": 1772045999999, "quote_volume": 396781.19655, "trades": 4675, "taker_buy_base": 106849.18, "taker_buy_quote": 197292.71262 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.84, "high": 1.856, "low": 1.816, "close": 1.831, "volume": 422451.17, "close_time": 1772049599999, "quote_volume": 774325.47888, "trades": 6597, "taker_buy_base": 177789.38, "taker_buy_quote": 325954.99101 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.831, "high": 1.848, "low": 1.828, "close": 1.846, "volume": 64343.21, "close_time": 1772053199999, "quote_volume": 118260.70287, "trades": 1664, "taker_buy_base": 37718.53, "taker_buy_quote": 69376.52565 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.846, "high": 1.879, "low": 1.831, "close": 1.84, "volume": 189267.84, "close_time": 1772056799999, "quote_volume": 350091.37073, "trades": 4024, "taker_buy_base": 94049.21, "taker_buy_quote": 174075.88873 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.84, "high": 1.85, "low": 1.805, "close": 1.824, "volume": 115762.9, "close_time": 1772060399999, "quote_volume": 211789.00809, "trades": 2260, "taker_buy_base": 53168.97, "taker_buy_quote": 97330.35509 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.824, "high": 1.833, "low": 1.802, "close": 1.831, "volume": 114223.97, "close_time": 1772063999999, "quote_volume": 207261.957, "trades": 2970, "taker_buy_base": 59333.24, "taker_buy_quote": 107669.31137 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.83, "high": 1.868, "low": 1.823, "close": 1.85, "volume": 134243.71, "close_time": 1772067599999, "quote_volume": 247869.76484, "trades": 3475, "taker_buy_base": 70326.92, "taker_buy_quote": 129856.34581 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 1.85, "high": 1.855, "low": 1.829, "close": 1.842, "volume": 45569.8, "close_time": 1772071199999, "quote_volume": 83953.17812, "trades": 1580, "taker_buy_base": 21522.05, "taker_buy_quote": 39644.18796 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 1.843, "high": 1.851, "low": 1.828, "close": 1.844, "volume": 42016.95, "close_time": 1772074799999, "quote_volume": 77338.27476, "trades": 1619, "taker_buy_base": 17226.55, "taker_buy_quote": 31701.47955 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 1.844, "high": 1.886, "low": 1.83, "close": 1.866, "volume": 95564.08, "close_time": 1772078399999, "quote_volume": 178245.39633, "trades": 3005, "taker_buy_base": 51310.21, "taker_buy_quote": 95625.32414 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.865, "high": 1.881, "low": 1.837, "close": 1.869, "volume": 163563.5, "close_time": 1772081999999, "quote_volume": 305113.77796, "trades": 4489, "taker_buy_base": 105060.82, "taker_buy_quote": 195930.6402 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 1.869, "high": 1.878, "low": 1.851, "close": 1.867, "volume": 152269.51, "close_time": 1772085599999, "quote_volume": 284237.86748, "trades": 3748, "taker_buy_base": 62962.52, "taker_buy_quote": 117490.65549 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 1.867, "high": 1.873, "low": 1.847, "close": 1.858, "volume": 86954.42, "close_time": 1772089199999, "quote_volume": 161628.41626, "trades": 2484, "taker_buy_base": 40596.19, "taker_buy_quote": 75463.58521 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 1.858, "high": 1.871, "low": 1.833, "close": 1.837, "volume": 48996.04, "close_time": 1772092799999, "quote_volume": 90671.45587, "trades": 1511, "taker_buy_base": 24511.62, "taker_buy_quote": 45357.8312 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.837, "high": 1.867, "low": 1.826, "close": 1.846, "volume": 171202.18, "close_time": 1772096399999, "quote_volume": 317010.1953, "trades": 3371, "taker_buy_base": 109150.04, "taker_buy_quote": 202235.17307 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 1.844, "high": 1.868, "low": 1.843, "close": 1.858, "volume": 72937.58, "close_time": 1772099999999, "quote_volume": 135421.76301, "trades": 2726, "taker_buy_base": 40315.65, "taker_buy_quote": 74836.58328 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 1.857, "high": 1.877, "low": 1.853, "close": 1.86, "volume": 88174.87, "close_time": 1772103599999, "quote_volume": 164579.43138, "trades": 3073, "taker_buy_base": 52664.04, "taker_buy_quote": 98297.48935 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 1.859, "high": 1.864, "low": 1.839, "close": 1.85, "volume": 57497.35, "close_time": 1772107199999, "quote_volume": 106423.54214, "trades": 2371, "taker_buy_base": 35412.06, "taker_buy_quote": 65544.77805 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.849, "high": 1.862, "low": 1.843, "close": 1.859, "volume": 44955.49, "close_time": 1772110799999, "quote_volume": 83258.66502, "trades": 1528, "taker_buy_base": 24022.42, "taker_buy_quote": 44501.15406 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 1.861, "high": 1.871, "low": 1.853, "close": 1.859, "volume": 41285.66, "close_time": 1772114399999, "quote_volume": 76879.71683, "trades": 1386, "taker_buy_base": 19620.22, "taker_buy_quote": 36543.36541 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 1.859, "high": 1.871, "low": 1.834, "close": 1.865, "volume": 171012.55, "close_time": 1772117999999, "quote_volume": 316960.48195, "trades": 4357, "taker_buy_base": 83478.77, "taker_buy_quote": 154693.87011 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 1.864, "high": 1.909, "low": 1.855, "close": 1.9, "volume": 311756.54, "close_time": 1772121599999, "quote_volume": 585783.47154, "trades": 8638, "taker_buy_base": 147741.93, "taker_buy_quote": 277708.52246 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.9, "high": 1.914, "low": 1.818, "close": 1.834, "volume": 357718.98, "close_time": 1772125199999, "quote_volume": 667382.90864, "trades": 7780, "taker_buy_base": 178603.46, "taker_buy_quote": 334119.23181 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 1.835, "high": 1.838, "low": 1.8, "close": 1.812, "volume": 259232.12, "close_time": 1772128799999, "quote_volume": 471356.92407, "trades": 6047, "taker_buy_base": 134699.63, "taker_buy_quote": 244960.57672 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 1.812, "high": 1.847, "low": 1.808, "close": 1.84, "volume": 217155.51, "close_time": 1772132399999, "quote_volume": 396717.06166, "trades": 7582, "taker_buy_base": 98086.73, "taker_buy_quote": 179201.20578 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 1.839, "high": 1.898, "low": 1.838, "close": 1.889, "volume": 280773.29, "close_time": 1772135999999, "quote_volume": 524948.93393, "trades": 8874, "taker_buy_base": 161107.08, "taker_buy_quote": 301010.29026 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.889, "high": 1.926, "low": 1.88, "close": 1.88, "volume": 190364.26, "close_time": 1772139599999, "quote_volume": 363093.56505, "trades": 6611, "taker_buy_base": 110191.39, "taker_buy_quote": 210164.28464 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 1.88, "high": 1.883, "low": 1.86, "close": 1.864, "volume": 66294.43, "close_time": 1772143199999, "quote_volume": 124035.62109, "trades": 2205, "taker_buy_base": 38598.08, "taker_buy_quote": 72260.78882 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 1.864, "high": 1.867, "low": 1.852, "close": 1.862, "volume": 22329.11, "close_time": 1772146799999, "quote_volume": 41514.39152, "trades": 1113, "taker_buy_base": 14501.18, "taker_buy_quote": 26963.82276 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 1.862, "high": 1.862, "low": 1.84, "close": 1.857, "volume": 63204.21, "close_time": 1772150399999, "quote_volume": 116964.75248, "trades": 1946, "taker_buy_base": 31723.09, "taker_buy_quote": 58653.92628 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.858, "high": 1.864, "low": 1.829, "close": 1.837, "volume": 53810.1, "close_time": 1772153999999, "quote_volume": 99382.43021, "trades": 1452, "taker_buy_base": 28286.08, "taker_buy_quote": 52226.81475 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 1.836, "high": 1.853, "low": 1.825, "close": 1.852, "volume": 52491.01, "close_time": 1772157599999, "quote_volume": 96407.52627, "trades": 1304, "taker_buy_base": 25261.33, "taker_buy_quote": 46418.49445 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 1.852, "high": 1.877, "low": 1.851, "close": 1.865, "volume": 73217.23, "close_time": 1772161199999, "quote_volume": 136542.69854, "trades": 2676, "taker_buy_base": 35740.08, "taker_buy_quote": 66671.2469 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 1.865, "high": 1.876, "low": 1.855, "close": 1.862, "volume": 53259.69, "close_time": 1772164799999, "quote_volume": 99350.78608, "trades": 1820, "taker_buy_base": 31822.23, "taker_buy_quote": 59371.37971 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.861, "high": 1.878, "low": 1.853, "close": 1.856, "volume": 56868.82, "close_time": 1772168399999, "quote_volume": 106217.51855, "trades": 2019, "taker_buy_base": 27664.83, "taker_buy_quote": 51697.17549 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 1.857, "high": 1.882, "low": 1.857, "close": 1.879, "volume": 56475.19, "close_time": 1772171999999, "quote_volume": 105550.00414, "trades": 1921, "taker_buy_base": 36633.47, "taker_buy_quote": 68443.94222 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 1.878, "high": 1.894, "low": 1.868, "close": 1.882, "volume": 57332.73, "close_time": 1772175599999, "quote_volume": 107688.98582, "trades": 1895, "taker_buy_base": 32792.64, "taker_buy_quote": 61580.6547 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.88, "high": 1.88, "low": 1.854, "close": 1.866, "volume": 35198.82, "close_time": 1772179199999, "quote_volume": 65672.80216, "trades": 1203, "taker_buy_base": 18078.37, "taker_buy_quote": 33756.9437 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.864, "high": 1.897, "low": 1.863, "close": 1.87, "volume": 92592.67, "close_time": 1772182799999, "quote_volume": 174272.25207, "trades": 3035, "taker_buy_base": 50660.75, "taker_buy_quote": 95307.21892 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.87, "high": 1.878, "low": 1.827, "close": 1.83, "volume": 106482.43, "close_time": 1772186399999, "quote_volume": 196776.58882, "trades": 2554, "taker_buy_base": 42548.19, "taker_buy_quote": 78845.28953 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.83, "high": 1.834, "low": 1.785, "close": 1.803, "volume": 193235.7, "close_time": 1772189999999, "quote_volume": 349255.97783, "trades": 3287, "taker_buy_base": 80244.44, "taker_buy_quote": 145133.49918 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 1.805, "high": 1.806, "low": 1.769, "close": 1.779, "volume": 98248.06, "close_time": 1772193599999, "quote_volume": 175217.79821, "trades": 2492, "taker_buy_base": 36973.09, "taker_buy_quote": 65952.03304 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.78, "high": 1.797, "low": 1.774, "close": 1.783, "volume": 83332.9, "close_time": 1772197199999, "quote_volume": 148808.69193, "trades": 1897, "taker_buy_base": 51368.79, "taker_buy_quote": 91783.10301 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 1.783, "high": 1.791, "low": 1.757, "close": 1.791, "volume": 93690.18, "close_time": 1772200799999, "quote_volume": 166044.37241, "trades": 3424, "taker_buy_base": 35682.78, "taker_buy_quote": 63270.57692 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 1.789, "high": 1.804, "low": 1.762, "close": 1.764, "volume": 67658.86, "close_time": 1772204399999, "quote_volume": 120846.38645, "trades": 2354, "taker_buy_base": 38686.9, "taker_buy_quote": 69117.85233 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 1.764, "high": 1.828, "low": 1.763, "close": 1.827, "volume": 125533.39, "close_time": 1772207999999, "quote_volume": 226583.43436, "trades": 4501, "taker_buy_base": 70158.21, "taker_buy_quote": 126613.01826 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.826, "high": 1.826, "low": 1.798, "close": 1.805, "volume": 112804.71, "close_time": 1772211599999, "quote_volume": 204336.58042, "trades": 4749, "taker_buy_base": 51116.05, "taker_buy_quote": 92580.72621 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 1.806, "high": 1.811, "low": 1.781, "close": 1.806, "volume": 75075.79, "close_time": 1772215199999, "quote_volume": 134492.32963, "trades": 2777, "taker_buy_base": 40367.01, "taker_buy_quote": 72320.64166 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 1.807, "high": 1.809, "low": 1.764, "close": 1.774, "volume": 73751.16, "close_time": 1772218799999, "quote_volume": 131281.87409, "trades": 2556, "taker_buy_base": 29627.67, "taker_buy_quote": 52755.3047 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 1.774, "high": 1.796, "low": 1.772, "close": 1.789, "volume": 30465.03, "close_time": 1772222399999, "quote_volume": 54409.12488, "trades": 1297, "taker_buy_base": 20339.14, "taker_buy_quote": 36347.19674 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.789, "high": 1.813, "low": 1.786, "close": 1.802, "volume": 101839.18, "close_time": 1772225999999, "quote_volume": 183203.57535, "trades": 3318, "taker_buy_base": 50809.53, "taker_buy_quote": 91320.60792 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 1.803, "high": 1.835, "low": 1.799, "close": 1.821, "volume": 56880.25, "close_time": 1772229599999, "quote_volume": 103457.34849, "trades": 2285, "taker_buy_base": 41354.69, "taker_buy_quote": 75214.02862 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 1.82, "high": 1.824, "low": 1.79, "close": 1.824, "volume": 32970.16, "close_time": 1772233199999, "quote_volume": 59596.77117, "trades": 1433, "taker_buy_base": 17887.69, "taker_buy_quote": 32346.8123 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 1.823, "high": 1.84, "low": 1.815, "close": 1.835, "volume": 49804.61, "close_time": 1772236799999, "quote_volume": 90909.21216, "trades": 1369, "taker_buy_base": 22934.49, "taker_buy_quote": 41907.97727 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.835, "high": 1.838, "low": 1.808, "close": 1.816, "volume": 79348.5, "close_time": 1772240399999, "quote_volume": 144006.14314, "trades": 1745, "taker_buy_base": 27655.18, "taker_buy_quote": 50259.18419 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 1.817, "high": 1.819, "low": 1.793, "close": 1.796, "volume": 46818.85, "close_time": 1772243999999, "quote_volume": 84563.91601, "trades": 1604, "taker_buy_base": 27288.44, "taker_buy_quote": 49307.20867 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 1.795, "high": 1.827, "low": 1.794, "close": 1.808, "volume": 67735.22, "close_time": 1772247599999, "quote_volume": 122636.69763, "trades": 1626, "taker_buy_base": 33237.31, "taker_buy_quote": 60194.08282 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 1.808, "high": 1.815, "low": 1.793, "close": 1.806, "volume": 40187.54, "close_time": 1772251199999, "quote_volume": 72473.26497, "trades": 1215, "taker_buy_base": 23493.04, "taker_buy_quote": 42361.09249 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.805, "high": 1.813, "low": 1.8, "close": 1.809, "volume": 15355.54, "close_time": 1772254799999, "quote_volume": 27715.40412, "trades": 969, "taker_buy_base": 7660.78, "taker_buy_quote": 13829.55046 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 1.809, "high": 1.819, "low": 1.791, "close": 1.801, "volume": 24802.92, "close_time": 1772258399999, "quote_volume": 44778.28569, "trades": 1090, "taker_buy_base": 17521.87, "taker_buy_quote": 31630.54597 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 1.8, "high": 1.808, "low": 1.698, "close": 1.715, "volume": 416192.55, "close_time": 1772261999999, "quote_volume": 719180.31117, "trades": 8183, "taker_buy_base": 149577.22, "taker_buy_quote": 258945.41937 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 1.714, "high": 1.785, "low": 1.71, "close": 1.755, "volume": 94631.82, "close_time": 1772265599999, "quote_volume": 165690.95426, "trades": 3062, "taker_buy_base": 50648.99, "taker_buy_quote": 88593.94762 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.756, "high": 1.768, "low": 1.746, "close": 1.76, "volume": 76843.24, "close_time": 1772269199999, "quote_volume": 135064.56183, "trades": 3013, "taker_buy_base": 41442.47, "taker_buy_quote": 72894.38432 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 1.761, "high": 1.779, "low": 1.754, "close": 1.761, "volume": 56684.47, "close_time": 1772272799999, "quote_volume": 100194.30983, "trades": 3009, "taker_buy_base": 34042.11, "taker_buy_quote": 60148.70055 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 1.76, "high": 1.784, "low": 1.747, "close": 1.768, "volume": 41176.16, "close_time": 1772276399999, "quote_volume": 72562.30536, "trades": 1663, "taker_buy_base": 23939.33, "taker_buy_quote": 42162.99914 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 1.767, "high": 1.775, "low": 1.743, "close": 1.746, "volume": 38731.7, "close_time": 1772279999999, "quote_volume": 68201.10992, "trades": 1527, "taker_buy_base": 23775.79, "taker_buy_quote": 41905.06839 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.747, "high": 1.753, "low": 1.724, "close": 1.751, "volume": 79943.26, "close_time": 1772283599999, "quote_volume": 138889.65876, "trades": 2104, "taker_buy_base": 45443.82, "taker_buy_quote": 78952.77956 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 1.751, "high": 1.775, "low": 1.736, "close": 1.77, "volume": 52455.67, "close_time": 1772287199999, "quote_volume": 92199.77435, "trades": 1918, "taker_buy_base": 27553.67, "taker_buy_quote": 48408.35413 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 1.77, "high": 1.796, "low": 1.757, "close": 1.766, "volume": 162540.24, "close_time": 1772290799999, "quote_volume": 288232.84494, "trades": 4039, "taker_buy_base": 83400.74, "taker_buy_quote": 147928.32898 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 1.765, "high": 1.767, "low": 1.732, "close": 1.745, "volume": 217412.4, "close_time": 1772294399999, "quote_volume": 378320.32208, "trades": 4712, "taker_buy_base": 102785.25, "taker_buy_quote": 179009.93643 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.745, "high": 1.755, "low": 1.733, "close": 1.753, "volume": 67813.12, "close_time": 1772297999999, "quote_volume": 118085.04391, "trades": 1796, "taker_buy_base": 35405.34, "taker_buy_quote": 61691.05746 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 1.752, "high": 1.755, "low": 1.728, "close": 1.746, "volume": 35154.71, "close_time": 1772301599999, "quote_volume": 61189.48094, "trades": 1198, "taker_buy_base": 20083.43, "taker_buy_quote": 34956.55518 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 1.746, "high": 1.775, "low": 1.741, "close": 1.771, "volume": 46985.23, "close_time": 1772305199999, "quote_volume": 82897.53098, "trades": 1546, "taker_buy_base": 26939.52, "taker_buy_quote": 47540.37562 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 1.772, "high": 1.78, "low": 1.758, "close": 1.774, "volume": 48102.54, "close_time": 1772308799999, "quote_volume": 85141.61991, "trades": 1310, "taker_buy_base": 28716.16, "taker_buy_quote": 50835.96633 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.775, "high": 1.792, "low": 1.77, "close": 1.78, "volume": 61129.35, "close_time": 1772312399999, "quote_volume": 108893.97845, "trades": 1798, "taker_buy_base": 38275.58, "taker_buy_quote": 68175.42725 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 1.779, "high": 1.781, "low": 1.757, "close": 1.779, "volume": 71139.25, "close_time": 1772315999999, "quote_volume": 125730.37792, "trades": 1527, "taker_buy_base": 44521.82, "taker_buy_quote": 78734.82243 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 1.78, "high": 1.805, "low": 1.779, "close": 1.789, "volume": 42150.71, "close_time": 1772319599999, "quote_volume": 75544.64698, "trades": 1609, "taker_buy_base": 17925.59, "taker_buy_quote": 32126.1949 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 1.79, "high": 1.791, "low": 1.76, "close": 1.764, "volume": 166732.9, "close_time": 1772323199999, "quote_volume": 296377.20507, "trades": 2514, "taker_buy_base": 49795.48, "taker_buy_quote": 88263.60431 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.765, "high": 1.771, "low": 1.758, "close": 1.761, "volume": 9628.93, "close_time": 1772326799999, "quote_volume": 16987.3326, "trades": 366, "taker_buy_base": 4802.43, "taker_buy_quote": 8474.23596 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 1.76, "high": 1.799, "low": 1.738, "close": 1.793, "volume": 124363.54, "close_time": 1772330399999, "quote_volume": 220191.39026, "trades": 3473, "taker_buy_base": 75216.77, "taker_buy_quote": 132972.07928 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 1.794, "high": 1.822, "low": 1.788, "close": 1.791, "volume": 113496.31, "close_time": 1772333999999, "quote_volume": 204662.18895, "trades": 3516, "taker_buy_base": 59355.65, "taker_buy_quote": 107005.52169 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 1.791, "high": 1.791, "low": 1.764, "close": 1.776, "volume": 83868.76, "close_time": 1772337599999, "quote_volume": 149009.76266, "trades": 2445, "taker_buy_base": 48257.04, "taker_buy_quote": 85774.74142 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.777, "high": 1.777, "low": 1.731, "close": 1.737, "volume": 84702.08, "close_time": 1772341199999, "quote_volume": 147555.26202, "trades": 2162, "taker_buy_base": 52138.53, "taker_buy_quote": 90799.72181 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 1.739, "high": 1.744, "low": 1.728, "close": 1.734, "volume": 83133.35, "close_time": 1772344799999, "quote_volume": 144253.0664, "trades": 1121, "taker_buy_base": 31968.95, "taker_buy_quote": 55499.63257 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 1.735, "high": 1.738, "low": 1.705, "close": 1.73, "volume": 245970.73, "close_time": 1772348399999, "quote_volume": 423276.03464, "trades": 2883, "taker_buy_base": 126101.02, "taker_buy_quote": 216880.97464 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 1.731, "high": 1.736, "low": 1.721, "close": 1.726, "volume": 42527.53, "close_time": 1772351999999, "quote_volume": 73490.10474, "trades": 658, "taker_buy_base": 24408.43, "taker_buy_quote": 42174.89397 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.725, "high": 1.727, "low": 1.702, "close": 1.706, "volume": 65837.47, "close_time": 1772355599999, "quote_volume": 113253.70675, "trades": 1178, "taker_buy_base": 36267.53, "taker_buy_quote": 62412.4488 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 1.707, "high": 1.715, "low": 1.69, "close": 1.697, "volume": 86114.8, "close_time": 1772359199999, "quote_volume": 146486.23686, "trades": 1277, "taker_buy_base": 34257.28, "taker_buy_quote": 58309.30082 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 1.696, "high": 1.711, "low": 1.693, "close": 1.703, "volume": 66089.43, "close_time": 1772362799999, "quote_volume": 112481.73072, "trades": 1238, "taker_buy_base": 34807.99, "taker_buy_quote": 59276.728 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 1.704, "high": 1.712, "low": 1.699, "close": 1.705, "volume": 32043.88, "close_time": 1772366399999, "quote_volume": 54687.24888, "trades": 522, "taker_buy_base": 21075.87, "taker_buy_quote": 35983.64728 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.705, "high": 1.71, "low": 1.702, "close": 1.707, "volume": 13649.48, "close_time": 1772369999999, "quote_volume": 23297.41271, "trades": 408, "taker_buy_base": 5261.18, "taker_buy_quote": 8978.73758 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 1.708, "high": 1.737, "low": 1.691, "close": 1.727, "volume": 100567.61, "close_time": 1772373599999, "quote_volume": 172434.19107, "trades": 2728, "taker_buy_base": 55342.66, "taker_buy_quote": 94746.88416 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 1.728, "high": 1.759, "low": 1.712, "close": 1.723, "volume": 244293.09, "close_time": 1772377199999, "quote_volume": 424064.5125, "trades": 3626, "taker_buy_base": 152601.79, "taker_buy_quote": 265133.27144 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 1.723, "high": 1.736, "low": 1.716, "close": 1.722, "volume": 57999.05, "close_time": 1772380799999, "quote_volume": 99945.1963, "trades": 1151, "taker_buy_base": 26461.53, "taker_buy_quote": 45602.50887 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.723, "high": 1.749, "low": 1.703, "close": 1.714, "volume": 61292.56, "close_time": 1772384399999, "quote_volume": 105877.47767, "trades": 2014, "taker_buy_base": 29273.02, "taker_buy_quote": 50613.53545 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 1.715, "high": 1.731, "low": 1.703, "close": 1.718, "volume": 68991.6, "close_time": 1772387999999, "quote_volume": 118472.38557, "trades": 2210, "taker_buy_base": 36744.62, "taker_buy_quote": 63135.39716 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 1.719, "high": 1.732, "low": 1.717, "close": 1.722, "volume": 56522.08, "close_time": 1772391599999, "quote_volume": 97431.97669, "trades": 1739, "taker_buy_base": 28920.17, "taker_buy_quote": 49858.1867 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 1.722, "high": 1.724, "low": 1.707, "close": 1.714, "volume": 43035.68, "close_time": 1772395199999, "quote_volume": 73806.52305, "trades": 1353, "taker_buy_base": 22947.44, "taker_buy_quote": 39385.36843 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.714, "high": 1.715, "low": 1.674, "close": 1.678, "volume": 77640.22, "close_time": 1772398799999, "quote_volume": 130784.27592, "trades": 1833, "taker_buy_base": 22892.9, "taker_buy_quote": 38589.83456 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 1.678, "high": 1.705, "low": 1.676, "close": 1.693, "volume": 46884.66, "close_time": 1772402399999, "quote_volume": 79257.21221, "trades": 1418, "taker_buy_base": 26626.59, "taker_buy_quote": 44971.81132 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 1.692, "high": 1.724, "low": 1.691, "close": 1.704, "volume": 62544.36, "close_time": 1772405999999, "quote_volume": 106745.67727, "trades": 1683, "taker_buy_base": 30499.43, "taker_buy_quote": 52027.15327 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 1.704, "high": 1.752, "low": 1.7, "close": 1.744, "volume": 78652.86, "close_time": 1772409599999, "quote_volume": 136542.57321, "trades": 2198, "taker_buy_base": 32436.55, "taker_buy_quote": 56383.19595 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.743, "high": 1.764, "low": 1.724, "close": 1.753, "volume": 70171.76, "close_time": 1772413199999, "quote_volume": 122317.04413, "trades": 1907, "taker_buy_base": 27898.72, "taker_buy_quote": 48678.42159 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 1.752, "high": 1.785, "low": 1.748, "close": 1.765, "volume": 168350.27, "close_time": 1772416799999, "quote_volume": 297878.6317, "trades": 2918, "taker_buy_base": 103116.79, "taker_buy_quote": 182465.91482 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 1.766, "high": 1.784, "low": 1.746, "close": 1.78, "volume": 79005.91, "close_time": 1772420399999, "quote_volume": 139336.34652, "trades": 2043, "taker_buy_base": 35001.22, "taker_buy_quote": 61653.80781 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 1.782, "high": 1.789, "low": 1.76, "close": 1.782, "volume": 126572.36, "close_time": 1772423999999, "quote_volume": 224063.87263, "trades": 2571, "taker_buy_base": 65836.78, "taker_buy_quote": 116391.16316 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.782, "high": 1.79, "low": 1.769, "close": 1.789, "volume": 67331.32, "close_time": 1772427599999, "quote_volume": 119845.20563, "trades": 2173, "taker_buy_base": 29254.32, "taker_buy_quote": 52061.95378 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 1.789, "high": 1.816, "low": 1.772, "close": 1.804, "volume": 107649.83, "close_time": 1772431199999, "quote_volume": 193126.18029, "trades": 3066, "taker_buy_base": 57827.71, "taker_buy_quote": 103832.18171 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 1.804, "high": 1.807, "low": 1.752, "close": 1.763, "volume": 137121.78, "close_time": 1772434799999, "quote_volume": 244336.57911, "trades": 2767, "taker_buy_base": 42782.51, "taker_buy_quote": 75946.44947 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 1.763, "high": 1.768, "low": 1.738, "close": 1.758, "volume": 73599.53, "close_time": 1772438399999, "quote_volume": 128941.92449, "trades": 2087, "taker_buy_base": 34743.95, "taker_buy_quote": 60858.46661 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.759, "high": 1.791, "low": 1.753, "close": 1.785, "volume": 101891.15, "close_time": 1772441999999, "quote_volume": 180006.50149, "trades": 2144, "taker_buy_base": 39304.46, "taker_buy_quote": 69526.92004 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 1.784, "high": 1.803, "low": 1.77, "close": 1.779, "volume": 114823.24, "close_time": 1772445599999, "quote_volume": 204731.46451, "trades": 2783, "taker_buy_base": 34597.94, "taker_buy_quote": 61706.47344 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 1.779, "high": 1.808, "low": 1.777, "close": 1.808, "volume": 59658.93, "close_time": 1772449199999, "quote_volume": 107066.55993, "trades": 1544, "taker_buy_base": 24972.47, "taker_buy_quote": 44882.38296 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 1.807, "high": 1.821, "low": 1.789, "close": 1.816, "volume": 81314.7, "close_time": 1772452799999, "quote_volume": 146794.65148, "trades": 1833, "taker_buy_base": 39488.69, "taker_buy_quote": 71383.0955 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.815, "high": 1.831, "low": 1.803, "close": 1.821, "volume": 92494.57, "close_time": 1772456399999, "quote_volume": 168158.4328, "trades": 1762, "taker_buy_base": 52749.87, "taker_buy_quote": 95917.22739 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 1.823, "high": 1.826, "low": 1.791, "close": 1.798, "volume": 81992.49, "close_time": 1772459999999, "quote_volume": 148590.44056, "trades": 1857, "taker_buy_base": 24919.0, "taker_buy_quote": 45170.34597 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 1.799, "high": 1.87, "low": 1.796, "close": 1.866, "volume": 128580.9, "close_time": 1772463599999, "quote_volume": 236465.5901, "trades": 3088, "taker_buy_base": 76160.19, "taker_buy_quote": 140245.90089 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 1.866, "high": 1.961, "low": 1.857, "close": 1.943, "volume": 297406.26, "close_time": 1772467199999, "quote_volume": 570776.78663, "trades": 7516, "taker_buy_base": 131182.1, "taker_buy_quote": 251615.55877 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.942, "high": 1.958, "low": 1.904, "close": 1.912, "volume": 237963.07, "close_time": 1772470799999, "quote_volume": 458518.67951, "trades": 5370, "taker_buy_base": 129832.0, "taker_buy_quote": 250353.17718 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 1.913, "high": 1.94, "low": 1.902, "close": 1.924, "volume": 113800.87, "close_time": 1772474399999, "quote_volume": 218628.50751, "trades": 3402, "taker_buy_base": 47603.98, "taker_buy_quote": 91443.19267 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 1.923, "high": 1.933, "low": 1.908, "close": 1.915, "volume": 66970.49, "close_time": 1772477999999, "quote_volume": 128596.60333, "trades": 1881, "taker_buy_base": 28047.33, "taker_buy_quote": 53891.39108 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 1.915, "high": 1.931, "low": 1.901, "close": 1.908, "volume": 70963.73, "close_time": 1772481599999, "quote_volume": 135583.24897, "trades": 1784, "taker_buy_base": 29587.19, "taker_buy_quote": 56498.65752 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.908, "high": 1.952, "low": 1.906, "close": 1.932, "volume": 83420.45, "close_time": 1772485199999, "quote_volume": 160692.74401, "trades": 2089, "taker_buy_base": 42076.05, "taker_buy_quote": 81163.2306 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 1.931, "high": 1.944, "low": 1.909, "close": 1.93, "volume": 117927.03, "close_time": 1772488799999, "quote_volume": 227513.43258, "trades": 2590, "taker_buy_base": 64526.54, "taker_buy_quote": 124506.06596 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 1.929, "high": 1.982, "low": 1.925, "close": 1.949, "volume": 210526.31, "close_time": 1772492399999, "quote_volume": 413153.26535, "trades": 4009, "taker_buy_base": 111632.55, "taker_buy_quote": 219226.11204 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 1.951, "high": 1.961, "low": 1.916, "close": 1.93, "volume": 120858.13, "close_time": 1772495999999, "quote_volume": 233279.71352, "trades": 1959, "taker_buy_base": 33025.24, "taker_buy_quote": 63907.7597 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.929, "high": 1.938, "low": 1.908, "close": 1.922, "volume": 120371.68, "close_time": 1772499599999, "quote_volume": 231551.31418, "trades": 2484, "taker_buy_base": 56257.48, "taker_buy_quote": 108198.75252 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 1.923, "high": 1.942, "low": 1.917, "close": 1.921, "volume": 98756.33, "close_time": 1772503199999, "quote_volume": 190538.72148, "trades": 1853, "taker_buy_base": 35277.11, "taker_buy_quote": 68076.55251 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 1.921, "high": 1.923, "low": 1.903, "close": 1.916, "volume": 69204.79, "close_time": 1772506799999, "quote_volume": 132326.53911, "trades": 1865, "taker_buy_base": 27382.52, "taker_buy_quote": 52367.00595 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 1.917, "high": 1.932, "low": 1.909, "close": 1.927, "volume": 48641.58, "close_time": 1772510399999, "quote_volume": 93494.59473, "trades": 1423, "taker_buy_base": 21291.6, "taker_buy_quote": 40912.01879 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.927, "high": 1.937, "low": 1.91, "close": 1.919, "volume": 52480.0, "close_time": 1772513999999, "quote_volume": 100937.9717, "trades": 1358, "taker_buy_base": 25921.92, "taker_buy_quote": 49855.10277 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 1.919, "high": 1.932, "low": 1.912, "close": 1.927, "volume": 137157.46, "close_time": 1772517599999, "quote_volume": 263592.43499, "trades": 2439, "taker_buy_base": 44833.01, "taker_buy_quote": 86154.66546 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 1.927, "high": 1.963, "low": 1.927, "close": 1.957, "volume": 281253.05, "close_time": 1772521199999, "quote_volume": 546624.80369, "trades": 3235, "taker_buy_base": 79917.76, "taker_buy_quote": 155486.05423 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 1.957, "high": 1.97, "low": 1.939, "close": 1.944, "volume": 53876.86, "close_time": 1772524799999, "quote_volume": 105344.58447, "trades": 1414, "taker_buy_base": 30478.8, "taker_buy_quote": 59588.38667 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.943, "high": 1.943, "low": 1.912, "close": 1.917, "volume": 110456.17, "close_time": 1772528399999, "quote_volume": 212765.55447, "trades": 2440, "taker_buy_base": 38033.26, "taker_buy_quote": 73267.61297 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 1.917, "high": 1.93, "low": 1.879, "close": 1.882, "volume": 169568.66, "close_time": 1772531999999, "quote_volume": 322993.34187, "trades": 3016, "taker_buy_base": 68435.34, "taker_buy_quote": 130398.67566 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 1.883, "high": 1.9, "low": 1.87, "close": 1.898, "volume": 115478.24, "close_time": 1772535599999, "quote_volume": 217193.10754, "trades": 1902, "taker_buy_base": 69290.93, "taker_buy_quote": 130326.87014 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 1.898, "high": 1.994, "low": 1.897, "close": 1.985, "volume": 353136.86, "close_time": 1772539199999, "quote_volume": 690320.55308, "trades": 7112, "taker_buy_base": 143491.83, "taker_buy_quote": 280342.65457 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.984, "high": 2.01, "low": 1.936, "close": 1.942, "volume": 288058.28, "close_time": 1772542799999, "quote_volume": 568332.99681, "trades": 5010, "taker_buy_base": 130035.2, "taker_buy_quote": 256727.7553 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 1.944, "high": 1.947, "low": 1.869, "close": 1.886, "volume": 154149.79, "close_time": 1772546399999, "quote_volume": 293259.39176, "trades": 3074, "taker_buy_base": 71394.92, "taker_buy_quote": 135878.36821 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 1.885, "high": 1.893, "low": 1.847, "close": 1.865, "volume": 462595.72, "close_time": 1772549999999, "quote_volume": 864157.60148, "trades": 8394, "taker_buy_base": 121918.11, "taker_buy_quote": 227758.84973 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 1.866, "high": 1.92, "low": 1.866, "close": 1.918, "volume": 76104.46, "close_time": 1772553599999, "quote_volume": 143910.53959, "trades": 2014, "taker_buy_base": 33400.87, "taker_buy_quote": 63176.2767 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.916, "high": 1.957, "low": 1.879, "close": 1.899, "volume": 194648.71, "close_time": 1772557199999, "quote_volume": 371853.59196, "trades": 4740, "taker_buy_base": 96295.88, "taker_buy_quote": 183975.43636 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 1.901, "high": 1.917, "low": 1.874, "close": 1.914, "volume": 76179.52, "close_time": 1772560799999, "quote_volume": 144169.00998, "trades": 1895, "taker_buy_base": 38371.87, "taker_buy_quote": 72624.68536 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 1.914, "high": 1.947, "low": 1.91, "close": 1.944, "volume": 57463.77, "close_time": 1772564399999, "quote_volume": 110901.44879, "trades": 1858, "taker_buy_base": 26709.82, "taker_buy_quote": 51503.20532 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.943, "high": 1.955, "low": 1.937, "close": 1.946, "volume": 48114.72, "close_time": 1772567999999, "quote_volume": 93570.2197, "trades": 1618, "taker_buy_base": 24210.45, "taker_buy_quote": 47097.27857 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.947, "high": 1.952, "low": 1.93, "close": 1.945, "volume": 95553.82, "close_time": 1772571599999, "quote_volume": 185342.15075, "trades": 1770, "taker_buy_base": 46619.46, "taker_buy_quote": 90454.01409 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.945, "high": 1.964, "low": 1.934, "close": 1.947, "volume": 66576.68, "close_time": 1772575199999, "quote_volume": 129780.67623, "trades": 1878, "taker_buy_base": 37122.8, "taker_buy_quote": 72369.96139 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 1.946, "high": 2.014, "low": 1.946, "close": 1.981, "volume": 206404.17, "close_time": 1772578799999, "quote_volume": 410642.04473, "trades": 3264, "taker_buy_base": 128186.4, "taker_buy_quote": 255010.11434 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.981, "high": 1.981, "low": 1.952, "close": 1.956, "volume": 161751.17, "close_time": 1772582399999, "quote_volume": 317877.31661, "trades": 2227, "taker_buy_base": 100099.24, "taker_buy_quote": 196857.72597 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.956, "high": 1.975, "low": 1.949, "close": 1.965, "volume": 68462.23, "close_time": 1772585999999, "quote_volume": 134202.69226, "trades": 1475, "taker_buy_base": 31938.68, "taker_buy_quote": 62675.70485 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.965, "high": 1.986, "low": 1.964, "close": 1.979, "volume": 46674.05, "close_time": 1772589599999, "quote_volume": 92262.00802, "trades": 1309, "taker_buy_base": 24438.04, "taker_buy_quote": 48323.80903 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.979, "high": 1.98, "low": 1.949, "close": 1.956, "volume": 68830.58, "close_time": 1772593199999, "quote_volume": 134889.20405, "trades": 1133, "taker_buy_base": 25035.35, "taker_buy_quote": 49124.1654 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.956, "high": 1.979, "low": 1.933, "close": 1.935, "volume": 151404.04, "close_time": 1772596799999, "quote_volume": 297066.95306, "trades": 2417, "taker_buy_base": 46249.16, "taker_buy_quote": 90626.32224 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.934, "high": 1.936, "low": 1.911, "close": 1.932, "volume": 61824.75, "close_time": 1772600399999, "quote_volume": 118757.75735, "trades": 1325, "taker_buy_base": 33615.01, "taker_buy_quote": 64595.85314 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.931, "high": 1.938, "low": 1.921, "close": 1.93, "volume": 31253.52, "close_time": 1772603999999, "quote_volume": 60282.66703, "trades": 861, "taker_buy_base": 20104.0, "taker_buy_quote": 38779.15469 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.929, "high": 1.942, "low": 1.918, "close": 1.933, "volume": 30330.51, "close_time": 1772607599999, "quote_volume": 58494.88062, "trades": 762, "taker_buy_base": 16046.38, "taker_buy_quote": 30939.99423 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.933, "high": 1.942, "low": 1.924, "close": 1.942, "volume": 62128.25, "close_time": 1772611199999, "quote_volume": 120203.36664, "trades": 1338, "taker_buy_base": 43173.12, "taker_buy_quote": 83536.74063 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.942, "high": 1.979, "low": 1.942, "close": 1.969, "volume": 123783.62, "close_time": 1772614799999, "quote_volume": 242359.28114, "trades": 2890, "taker_buy_base": 68104.91, "taker_buy_quote": 133453.48895 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.969, "high": 1.98, "low": 1.955, "close": 1.964, "volume": 103542.47, "close_time": 1772618399999, "quote_volume": 203583.1406, "trades": 2209, "taker_buy_base": 46599.12, "taker_buy_quote": 91673.76316 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.965, "high": 1.97, "low": 1.934, "close": 1.939, "volume": 67243.5, "close_time": 1772621999999, "quote_volume": 131056.32567, "trades": 1876, "taker_buy_base": 44957.46, "taker_buy_quote": 87644.35474 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.94, "high": 1.944, "low": 1.907, "close": 1.923, "volume": 215183.14, "close_time": 1772625599999, "quote_volume": 414016.18445, "trades": 4186, "taker_buy_base": 54081.24, "taker_buy_quote": 104056.77752 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.922, "high": 1.924, "low": 1.889, "close": 1.895, "volume": 103818.05, "close_time": 1772629199999, "quote_volume": 197591.5885, "trades": 1831, "taker_buy_base": 62168.45, "taker_buy_quote": 118291.93532 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 1.896, "high": 1.913, "low": 1.892, "close": 1.911, "volume": 68838.7, "close_time": 1772632799999, "quote_volume": 130750.66505, "trades": 1143, "taker_buy_base": 44003.99, "taker_buy_quote": 83584.12213 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 1.911, "high": 1.966, "low": 1.911, "close": 1.938, "volume": 129452.63, "close_time": 1772636399999, "quote_volume": 251289.06169, "trades": 3287, "taker_buy_base": 69977.03, "taker_buy_quote": 135738.31018 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.939, "high": 1.969, "low": 1.926, "close": 1.964, "volume": 92543.97, "close_time": 1772639999999, "quote_volume": 180463.19672, "trades": 3018, "taker_buy_base": 43222.69, "taker_buy_quote": 84329.11227 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.963, "high": 1.963, "low": 1.924, "close": 1.926, "volume": 72064.7, "close_time": 1772643599999, "quote_volume": 139930.59243, "trades": 2459, "taker_buy_base": 44923.66, "taker_buy_quote": 87242.20614 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.924, "high": 1.929, "low": 1.893, "close": 1.91, "volume": 71741.96, "close_time": 1772647199999, "quote_volume": 137166.16067, "trades": 1779, "taker_buy_base": 48501.51, "taker_buy_quote": 92757.35252 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.909, "high": 1.926, "low": 1.904, "close": 1.922, "volume": 37998.48, "close_time": 1772650799999, "quote_volume": 72698.91152, "trades": 1213, "taker_buy_base": 16220.18, "taker_buy_quote": 31016.00728 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.923, "high": 1.939, "low": 1.913, "close": 1.914, "volume": 64148.43, "close_time": 1772654399999, "quote_volume": 123513.66442, "trades": 1836, "taker_buy_base": 34090.41, "taker_buy_quote": 65659.03451 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.914, "high": 1.921, "low": 1.903, "close": 1.903, "volume": 39527.73, "close_time": 1772657999999, "quote_volume": 75647.56982, "trades": 967, "taker_buy_base": 16260.59, "taker_buy_quote": 31132.98629 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.903, "high": 1.907, "low": 1.882, "close": 1.891, "volume": 54396.6, "close_time": 1772661599999, "quote_volume": 102839.43035, "trades": 1284, "taker_buy_base": 23158.94, "taker_buy_quote": 43777.9412 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.892, "high": 1.904, "low": 1.857, "close": 1.866, "volume": 92100.11, "close_time": 1772665199999, "quote_volume": 172816.1886, "trades": 1526, "taker_buy_base": 36709.48, "taker_buy_quote": 68913.04872 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.867, "high": 1.877, "low": 1.864, "close": 1.869, "volume": 65078.13, "close_time": 1772668799999, "quote_volume": 121707.20134, "trades": 1422, "taker_buy_base": 31055.55, "taker_buy_quote": 58082.81377 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.87, "high": 1.878, "low": 1.858, "close": 1.863, "volume": 46761.89, "close_time": 1772672399999, "quote_volume": 87262.81841, "trades": 1149, "taker_buy_base": 23425.73, "taker_buy_quote": 43710.65389 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.863, "high": 1.881, "low": 1.86, "close": 1.865, "volume": 38049.57, "close_time": 1772675999999, "quote_volume": 71167.94069, "trades": 1050, "taker_buy_base": 13800.41, "taker_buy_quote": 25833.75236 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.865, "high": 1.891, "low": 1.865, "close": 1.885, "volume": 37893.15, "close_time": 1772679599999, "quote_volume": 71248.76894, "trades": 1078, "taker_buy_base": 17626.01, "taker_buy_quote": 33142.66772 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.885, "high": 1.888, "low": 1.876, "close": 1.887, "volume": 35397.11, "close_time": 1772683199999, "quote_volume": 66547.93406, "trades": 936, "taker_buy_base": 19855.94, "taker_buy_quote": 37332.61046 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.887, "high": 1.915, "low": 1.885, "close": 1.911, "volume": 35742.99, "close_time": 1772686799999, "quote_volume": 68032.13169, "trades": 1030, "taker_buy_base": 21085.88, "taker_buy_quote": 40140.10537 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.91, "high": 1.917, "low": 1.882, "close": 1.893, "volume": 50932.36, "close_time": 1772690399999, "quote_volume": 96617.42189, "trades": 1022, "taker_buy_base": 22654.45, "taker_buy_quote": 43006.38657 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 1.892, "high": 1.893, "low": 1.879, "close": 1.89, "volume": 44419.48, "close_time": 1772693999999, "quote_volume": 83734.31333, "trades": 969, "taker_buy_base": 23472.82, "taker_buy_quote": 44246.66929 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.89, "high": 1.897, "low": 1.87, "close": 1.88, "volume": 41854.32, "close_time": 1772697599999, "quote_volume": 78861.56003, "trades": 1135, "taker_buy_base": 16915.57, "taker_buy_quote": 31883.57954 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.88, "high": 1.901, "low": 1.872, "close": 1.899, "volume": 29103.2, "close_time": 1772701199999, "quote_volume": 54816.82307, "trades": 817, "taker_buy_base": 15274.09, "taker_buy_quote": 28770.732 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.899, "high": 1.931, "low": 1.898, "close": 1.924, "volume": 43192.61, "close_time": 1772704799999, "quote_volume": 82796.63217, "trades": 1153, "taker_buy_base": 20580.8, "taker_buy_quote": 39447.42885 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 1.923, "high": 1.965, "low": 1.917, "close": 1.959, "volume": 114548.88, "close_time": 1772708399999, "quote_volume": 223016.96749, "trades": 1927, "taker_buy_base": 40929.57, "taker_buy_quote": 79644.92219 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.959, "high": 1.964, "low": 1.93, "close": 1.943, "volume": 61112.98, "close_time": 1772711999999, "quote_volume": 119253.13795, "trades": 1200, "taker_buy_base": 27648.15, "taker_buy_quote": 53989.64728 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.943, "high": 1.961, "low": 1.932, "close": 1.96, "volume": 45966.56, "close_time": 1772715599999, "quote_volume": 89499.0331, "trades": 963, "taker_buy_base": 17974.71, "taker_buy_quote": 35007.72999 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.96, "high": 1.963, "low": 1.92, "close": 1.935, "volume": 49865.53, "close_time": 1772719199999, "quote_volume": 96368.35488, "trades": 1298, "taker_buy_base": 19683.93, "taker_buy_quote": 38034.5058 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.936, "high": 1.989, "low": 1.934, "close": 1.978, "volume": 376821.96, "close_time": 1772722799999, "quote_volume": 739141.12121, "trades": 5367, "taker_buy_base": 129857.28, "taker_buy_quote": 254876.10905 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.978, "high": 1.985, "low": 1.928, "close": 1.94, "volume": 173437.3, "close_time": 1772726399999, "quote_volume": 338475.49465, "trades": 3348, "taker_buy_base": 71149.74, "taker_buy_quote": 138771.68049 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.94, "high": 1.947, "low": 1.915, "close": 1.941, "volume": 84702.91, "close_time": 1772729999999, "quote_volume": 163690.69957, "trades": 2048, "taker_buy_base": 45376.36, "taker_buy_quote": 87734.69708 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 1.94, "high": 1.951, "low": 1.905, "close": 1.912, "volume": 82601.35, "close_time": 1772733599999, "quote_volume": 158807.03217, "trades": 1903, "taker_buy_base": 40372.7, "taker_buy_quote": 77605.81745 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 1.912, "high": 1.949, "low": 1.908, "close": 1.947, "volume": 57345.83, "close_time": 1772737199999, "quote_volume": 110857.44353, "trades": 1299, "taker_buy_base": 35941.48, "taker_buy_quote": 69491.10147 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 1.946, "high": 1.96, "low": 1.938, "close": 1.947, "volume": 39688.32, "close_time": 1772740799999, "quote_volume": 77350.76213, "trades": 866, "taker_buy_base": 24642.86, "taker_buy_quote": 48031.76393 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.948, "high": 1.969, "low": 1.947, "close": 1.963, "volume": 23425.75, "close_time": 1772744399999, "quote_volume": 45895.926, "trades": 860, "taker_buy_base": 12292.99, "taker_buy_quote": 24080.36892 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 1.963, "high": 1.978, "low": 1.948, "close": 1.958, "volume": 36876.83, "close_time": 1772747999999, "quote_volume": 72291.1338, "trades": 937, "taker_buy_base": 16841.5, "taker_buy_quote": 32998.4943 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.958, "high": 1.959, "low": 1.94, "close": 1.941, "volume": 25949.39, "close_time": 1772751599999, "quote_volume": 50529.67192, "trades": 578, "taker_buy_base": 12171.99, "taker_buy_quote": 23702.24363 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.941, "high": 1.948, "low": 1.934, "close": 1.941, "volume": 22382.58, "close_time": 1772755199999, "quote_volume": 43420.33801, "trades": 682, "taker_buy_base": 14564.95, "taker_buy_quote": 28255.71993 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.941, "high": 1.958, "low": 1.932, "close": 1.954, "volume": 33556.78, "close_time": 1772758799999, "quote_volume": 65310.04999, "trades": 911, "taker_buy_base": 13572.69, "taker_buy_quote": 26412.98823 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 1.954, "high": 1.968, "low": 1.943, "close": 1.958, "volume": 94634.86, "close_time": 1772762399999, "quote_volume": 185506.97009, "trades": 930, "taker_buy_base": 75398.94, "taker_buy_quote": 147812.74213 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.957, "high": 1.97, "low": 1.95, "close": 1.956, "volume": 31272.04, "close_time": 1772765999999, "quote_volume": 61260.54413, "trades": 752, "taker_buy_base": 18440.77, "taker_buy_quote": 36129.52198 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.956, "high": 1.962, "low": 1.944, "close": 1.946, "volume": 16197.08, "close_time": 1772769599999, "quote_volume": 31583.75399, "trades": 578, "taker_buy_base": 8352.54, "taker_buy_quote": 16290.42489 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.945, "high": 1.946, "low": 1.926, "close": 1.937, "volume": 38362.24, "close_time": 1772773199999, "quote_volume": 74259.11387, "trades": 1048, "taker_buy_base": 18357.12, "taker_buy_quote": 35539.47475 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.937, "high": 1.937, "low": 1.913, "close": 1.932, "volume": 38506.5, "close_time": 1772776799999, "quote_volume": 74120.88143, "trades": 1092, "taker_buy_base": 20762.54, "taker_buy_quote": 39965.11622 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.931, "high": 1.958, "low": 1.931, "close": 1.949, "volume": 100006.74, "close_time": 1772780399999, "quote_volume": 194672.2078, "trades": 1214, "taker_buy_base": 75989.68, "taker_buy_quote": 147962.47896 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.948, "high": 1.95, "low": 1.912, "close": 1.92, "volume": 100068.56, "close_time": 1772783999999, "quote_volume": 193139.8959, "trades": 1368, "taker_buy_base": 35619.26, "taker_buy_quote": 68741.84838 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.92, "high": 1.928, "low": 1.912, "close": 1.928, "volume": 42397.58, "close_time": 1772787599999, "quote_volume": 81433.25913, "trades": 895, "taker_buy_base": 23396.0, "taker_buy_quote": 44960.25278 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.928, "high": 1.932, "low": 1.866, "close": 1.868, "volume": 296018.09, "close_time": 1772791199999, "quote_volume": 557833.84584, "trades": 2724, "taker_buy_base": 132945.89, "taker_buy_quote": 250595.88946 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.867, "high": 1.87, "low": 1.857, "close": 1.867, "volume": 52129.59, "close_time": 1772794799999, "quote_volume": 97242.53091, "trades": 993, "taker_buy_base": 40171.18, "taker_buy_quote": 74955.68023 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.866, "high": 1.87, "low": 1.861, "close": 1.864, "volume": 33783.68, "close_time": 1772798399999, "quote_volume": 63069.28643, "trades": 708, "taker_buy_base": 25825.92, "taker_buy_quote": 48220.62783 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.863, "high": 1.87, "low": 1.857, "close": 1.866, "volume": 27473.51, "close_time": 1772801999999, "quote_volume": 51192.59635, "trades": 723, "taker_buy_base": 11990.75, "taker_buy_quote": 22353.93486 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 1.866, "high": 1.87, "low": 1.843, "close": 1.846, "volume": 71360.56, "close_time": 1772805599999, "quote_volume": 132634.66735, "trades": 1460, "taker_buy_base": 25843.35, "taker_buy_quote": 48046.08113 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 1.845, "high": 1.845, "low": 1.771, "close": 1.788, "volume": 163580.43, "close_time": 1772809199999, "quote_volume": 296397.14573, "trades": 2812, "taker_buy_base": 77949.99, "taker_buy_quote": 141382.72599 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 1.787, "high": 1.796, "low": 1.775, "close": 1.782, "volume": 72922.91, "close_time": 1772812799999, "quote_volume": 130133.42444, "trades": 1818, "taker_buy_base": 28550.33, "taker_buy_quote": 50984.83226 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.781, "high": 1.799, "low": 1.774, "close": 1.781, "volume": 67254.85, "close_time": 1772816399999, "quote_volume": 119925.53214, "trades": 1520, "taker_buy_base": 37251.19, "taker_buy_quote": 66425.02098 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 1.779, "high": 1.789, "low": 1.766, "close": 1.776, "volume": 35967.73, "close_time": 1772819999999, "quote_volume": 63997.25978, "trades": 1001, "taker_buy_base": 17544.21, "taker_buy_quote": 31187.0155 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 1.776, "high": 1.794, "low": 1.774, "close": 1.787, "volume": 30583.3, "close_time": 1772823599999, "quote_volume": 54556.3838, "trades": 1011, "taker_buy_base": 15235.43, "taker_buy_quote": 27195.54853 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 1.788, "high": 1.799, "low": 1.787, "close": 1.797, "volume": 24444.62, "close_time": 1772827199999, "quote_volume": 43819.56202, "trades": 941, "taker_buy_base": 12825.12, "taker_buy_quote": 22996.96987 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.797, "high": 1.801, "low": 1.788, "close": 1.799, "volume": 27221.73, "close_time": 1772830799999, "quote_volume": 48881.13432, "trades": 873, "taker_buy_base": 17147.25, "taker_buy_quote": 30797.53246 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 1.798, "high": 1.8, "low": 1.788, "close": 1.794, "volume": 18207.66, "close_time": 1772834399999, "quote_volume": 32643.32513, "trades": 669, "taker_buy_base": 12268.1, "taker_buy_quote": 22002.96402 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 1.794, "high": 1.797, "low": 1.79, "close": 1.795, "volume": 21479.68, "close_time": 1772837999999, "quote_volume": 38533.30082, "trades": 756, "taker_buy_base": 17165.75, "taker_buy_quote": 30796.72324 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 1.793, "high": 1.805, "low": 1.789, "close": 1.793, "volume": 45200.53, "close_time": 1772841599999, "quote_volume": 81155.56325, "trades": 1195, "taker_buy_base": 28037.98, "taker_buy_quote": 50344.84177 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.793, "high": 1.8, "low": 1.792, "close": 1.796, "volume": 16380.92, "close_time": 1772845199999, "quote_volume": 29412.34838, "trades": 677, "taker_buy_base": 11443.11, "taker_buy_quote": 20545.45498 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 1.797, "high": 1.803, "low": 1.79, "close": 1.794, "volume": 25423.33, "close_time": 1772848799999, "quote_volume": 45655.91347, "trades": 1181, "taker_buy_base": 16852.57, "taker_buy_quote": 30262.36917 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 1.795, "high": 1.803, "low": 1.787, "close": 1.803, "volume": 23775.89, "close_time": 1772852399999, "quote_volume": 42662.11589, "trades": 830, "taker_buy_base": 14994.1, "taker_buy_quote": 26918.01167 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 1.803, "high": 1.813, "low": 1.8, "close": 1.809, "volume": 36631.45, "close_time": 1772855999999, "quote_volume": 66218.23367, "trades": 825, "taker_buy_base": 22975.66, "taker_buy_quote": 41533.93426 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.809, "high": 1.809, "low": 1.782, "close": 1.796, "volume": 32682.48, "close_time": 1772859599999, "quote_volume": 58522.74839, "trades": 956, "taker_buy_base": 17438.1, "taker_buy_quote": 31203.08088 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 1.795, "high": 1.815, "low": 1.785, "close": 1.81, "volume": 43129.62, "close_time": 1772863199999, "quote_volume": 77867.86777, "trades": 993, "taker_buy_base": 22683.78, "taker_buy_quote": 40977.9013 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 1.809, "high": 1.819, "low": 1.804, "close": 1.81, "volume": 45099.63, "close_time": 1772866799999, "quote_volume": 81742.62294, "trades": 853, "taker_buy_base": 25769.01, "taker_buy_quote": 46705.69734 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 1.811, "high": 1.814, "low": 1.801, "close": 1.813, "volume": 47057.38, "close_time": 1772870399999, "quote_volume": 85203.18902, "trades": 828, "taker_buy_base": 32743.9, "taker_buy_quote": 59304.63834 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.813, "high": 1.813, "low": 1.803, "close": 1.807, "volume": 33878.5, "close_time": 1772873999999, "quote_volume": 61295.44128, "trades": 835, "taker_buy_base": 20421.6, "taker_buy_quote": 36949.69742 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 1.807, "high": 1.83, "low": 1.801, "close": 1.829, "volume": 184767.46, "close_time": 1772877599999, "quote_volume": 335630.31996, "trades": 1490, "taker_buy_base": 124160.21, "taker_buy_quote": 225711.65744 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 1.828, "high": 1.84, "low": 1.809, "close": 1.809, "volume": 50729.81, "close_time": 1772881199999, "quote_volume": 92697.97738, "trades": 859, "taker_buy_base": 32268.75, "taker_buy_quote": 58944.05845 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 1.809, "high": 1.811, "low": 1.764, "close": 1.785, "volume": 102406.33, "close_time": 1772884799999, "quote_volume": 183641.38953, "trades": 1970, "taker_buy_base": 56934.35, "taker_buy_quote": 102108.43424 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.785, "high": 1.801, "low": 1.784, "close": 1.795, "volume": 27884.22, "close_time": 1772888399999, "quote_volume": 49971.92332, "trades": 688, "taker_buy_base": 10467.63, "taker_buy_quote": 18756.85163 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 1.796, "high": 1.812, "low": 1.794, "close": 1.809, "volume": 30166.03, "close_time": 1772891999999, "quote_volume": 54323.13519, "trades": 911, "taker_buy_base": 16902.23, "taker_buy_quote": 30444.94936 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 1.808, "high": 1.827, "low": 1.795, "close": 1.822, "volume": 28747.76, "close_time": 1772895599999, "quote_volume": 52122.75763, "trades": 947, "taker_buy_base": 14319.31, "taker_buy_quote": 25960.03069 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 1.821, "high": 1.834, "low": 1.812, "close": 1.831, "volume": 26333.1, "close_time": 1772899199999, "quote_volume": 48038.02072, "trades": 741, "taker_buy_base": 11119.19, "taker_buy_quote": 20281.02294 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.83, "high": 1.85, "low": 1.819, "close": 1.843, "volume": 56548.19, "close_time": 1772902799999, "quote_volume": 103785.80674, "trades": 1135, "taker_buy_base": 32106.62, "taker_buy_quote": 58945.01959 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 1.841, "high": 1.856, "low": 1.839, "close": 1.845, "volume": 27902.11, "close_time": 1772906399999, "quote_volume": 51597.14392, "trades": 775, "taker_buy_base": 13706.29, "taker_buy_quote": 25351.81713 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 1.844, "high": 1.845, "low": 1.829, "close": 1.831, "volume": 42159.92, "close_time": 1772909999999, "quote_volume": 77452.10634, "trades": 831, "taker_buy_base": 21501.38, "taker_buy_quote": 39529.41465 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 1.832, "high": 1.837, "low": 1.806, "close": 1.815, "volume": 23413.11, "close_time": 1772913599999, "quote_volume": 42705.42781, "trades": 791, "taker_buy_base": 10718.97, "taker_buy_quote": 19530.56608 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.816, "high": 1.825, "low": 1.816, "close": 1.823, "volume": 9891.88, "close_time": 1772917199999, "quote_volume": 18010.97205, "trades": 457, "taker_buy_base": 5045.5, "taker_buy_quote": 9187.34133 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 1.822, "high": 1.823, "low": 1.807, "close": 1.815, "volume": 19278.26, "close_time": 1772920799999, "quote_volume": 34983.67792, "trades": 524, "taker_buy_base": 12847.91, "taker_buy_quote": 23311.76225 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 1.815, "high": 1.821, "low": 1.807, "close": 1.812, "volume": 18709.69, "close_time": 1772924399999, "quote_volume": 33937.79263, "trades": 693, "taker_buy_base": 9325.78, "taker_buy_quote": 16912.31791 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 1.813, "high": 1.835, "low": 1.812, "close": 1.826, "volume": 19912.76, "close_time": 1772927999999, "quote_volume": 36374.30247, "trades": 798, "taker_buy_base": 10315.38, "taker_buy_quote": 18846.04838 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.827, "high": 1.839, "low": 1.823, "close": 1.83, "volume": 14920.16, "close_time": 1772931599999, "quote_volume": 27325.31206, "trades": 524, "taker_buy_base": 6970.67, "taker_buy_quote": 12764.74502 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 1.829, "high": 1.833, "low": 1.817, "close": 1.83, "volume": 13151.06, "close_time": 1772935199999, "quote_volume": 24003.79889, "trades": 481, "taker_buy_base": 6679.02, "taker_buy_quote": 12189.66225 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 1.831, "high": 1.838, "low": 1.824, "close": 1.827, "volume": 29849.13, "close_time": 1772938799999, "quote_volume": 54675.97772, "trades": 762, "taker_buy_base": 9447.97, "taker_buy_quote": 17312.26025 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 1.828, "high": 1.852, "low": 1.825, "close": 1.847, "volume": 26941.34, "close_time": 1772942399999, "quote_volume": 49621.30748, "trades": 719, "taker_buy_base": 10005.66, "taker_buy_quote": 18417.4188 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.847, "high": 1.856, "low": 1.829, "close": 1.839, "volume": 20830.32, "close_time": 1772945999999, "quote_volume": 38453.48259, "trades": 612, "taker_buy_base": 10037.46, "taker_buy_quote": 18533.2074 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 1.838, "high": 1.855, "low": 1.836, "close": 1.847, "volume": 19166.05, "close_time": 1772949599999, "quote_volume": 35422.04723, "trades": 427, "taker_buy_base": 6390.83, "taker_buy_quote": 11805.09301 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 1.846, "high": 1.87, "low": 1.843, "close": 1.853, "volume": 75394.37, "close_time": 1772953199999, "quote_volume": 140184.01412, "trades": 1179, "taker_buy_base": 43006.27, "taker_buy_quote": 80022.45506 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 1.853, "high": 1.865, "low": 1.841, "close": 1.845, "volume": 28675.78, "close_time": 1772956799999, "quote_volume": 53121.44445, "trades": 603, "taker_buy_base": 14671.76, "taker_buy_quote": 27174.09517 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.846, "high": 1.86, "low": 1.834, "close": 1.849, "volume": 24319.53, "close_time": 1772960399999, "quote_volume": 44916.09053, "trades": 592, "taker_buy_base": 7802.54, "taker_buy_quote": 14404.14906 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 1.849, "high": 1.863, "low": 1.848, "close": 1.856, "volume": 13835.24, "close_time": 1772963999999, "quote_volume": 25677.60126, "trades": 392, "taker_buy_base": 7613.39, "taker_buy_quote": 14131.99502 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 1.856, "high": 1.865, "low": 1.856, "close": 1.86, "volume": 31378.04, "close_time": 1772967599999, "quote_volume": 58383.59533, "trades": 610, "taker_buy_base": 10418.88, "taker_buy_quote": 19393.30678 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 1.859, "high": 1.862, "low": 1.848, "close": 1.852, "volume": 14744.03, "close_time": 1772971199999, "quote_volume": 27340.71518, "trades": 520, "taker_buy_base": 6397.69, "taker_buy_quote": 11867.07054 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.852, "high": 1.857, "low": 1.842, "close": 1.856, "volume": 22322.73, "close_time": 1772974799999, "quote_volume": 41252.7288, "trades": 606, "taker_buy_base": 9683.36, "taker_buy_quote": 17904.58458 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 1.856, "high": 1.863, "low": 1.843, "close": 1.863, "volume": 22257.42, "close_time": 1772978399999, "quote_volume": 41234.19419, "trades": 572, "taker_buy_base": 10229.58, "taker_buy_quote": 18959.92142 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 1.862, "high": 1.866, "low": 1.845, "close": 1.857, "volume": 18420.57, "close_time": 1772981999999, "quote_volume": 34221.97483, "trades": 527, "taker_buy_base": 7801.92, "taker_buy_quote": 14489.73207 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 1.856, "high": 1.868, "low": 1.851, "close": 1.867, "volume": 19549.82, "close_time": 1772985599999, "quote_volume": 36389.25354, "trades": 631, "taker_buy_base": 10449.32, "taker_buy_quote": 19451.15998 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.867, "high": 1.87, "low": 1.852, "close": 1.858, "volume": 22770.98, "close_time": 1772989199999, "quote_volume": 42437.89483, "trades": 629, "taker_buy_base": 12024.79, "taker_buy_quote": 22422.56527 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 1.859, "high": 1.866, "low": 1.849, "close": 1.855, "volume": 29921.8, "close_time": 1772992799999, "quote_volume": 55486.27694, "trades": 597, "taker_buy_base": 10107.89, "taker_buy_quote": 18746.89571 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 1.856, "high": 1.87, "low": 1.855, "close": 1.864, "volume": 51050.17, "close_time": 1772996399999, "quote_volume": 95091.2298, "trades": 897, "taker_buy_base": 24657.4, "taker_buy_quote": 45939.84019 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 1.864, "high": 1.937, "low": 1.863, "close": 1.92, "volume": 350864.06, "close_time": 1772999999999, "quote_volume": 664012.46492, "trades": 3129, "taker_buy_base": 269583.05, "taker_buy_quote": 508818.53943 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.92, "high": 1.939, "low": 1.909, "close": 1.917, "volume": 80058.36, "close_time": 1773003599999, "quote_volume": 153925.25978, "trades": 1420, "taker_buy_base": 23996.39, "taker_buy_quote": 46173.35897 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 1.916, "high": 1.929, "low": 1.898, "close": 1.928, "volume": 80877.39, "close_time": 1773007199999, "quote_volume": 154864.33743, "trades": 1176, "taker_buy_base": 52430.02, "taker_buy_quote": 100437.28321 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 1.927, "high": 1.927, "low": 1.867, "close": 1.876, "volume": 234971.44, "close_time": 1773010799999, "quote_volume": 442159.73534, "trades": 4076, "taker_buy_base": 104113.49, "taker_buy_quote": 195504.03592 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 1.877, "high": 1.893, "low": 1.857, "close": 1.863, "volume": 212760.69, "close_time": 1773014399999, "quote_volume": 398166.49491, "trades": 3162, "taker_buy_base": 77537.52, "taker_buy_quote": 144788.97554 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.863, "high": 1.884, "low": 1.853, "close": 1.873, "volume": 41736.09, "close_time": 1773017999999, "quote_volume": 78132.98208, "trades": 1343, "taker_buy_base": 19971.09, "taker_buy_quote": 37383.4918 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 1.872, "high": 1.892, "low": 1.867, "close": 1.87, "volume": 69469.68, "close_time": 1773021599999, "quote_volume": 130790.16171, "trades": 2394, "taker_buy_base": 41318.84, "taker_buy_quote": 77823.38473 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 1.869, "high": 1.888, "low": 1.856, "close": 1.886, "volume": 39621.38, "close_time": 1773025199999, "quote_volume": 74100.45371, "trades": 1305, "taker_buy_base": 23092.18, "taker_buy_quote": 43197.53146 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 1.885, "high": 1.914, "low": 1.879, "close": 1.886, "volume": 45329.42, "close_time": 1773028799999, "quote_volume": 85979.6303, "trades": 1364, "taker_buy_base": 23308.12, "taker_buy_quote": 44195.91836 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.886, "high": 1.906, "low": 1.886, "close": 1.891, "volume": 29543.84, "close_time": 1773032399999, "quote_volume": 55968.4378, "trades": 772, "taker_buy_base": 15225.54, "taker_buy_quote": 28837.44773 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 1.89, "high": 1.928, "low": 1.889, "close": 1.928, "volume": 64803.33, "close_time": 1773035999999, "quote_volume": 123556.87167, "trades": 1516, "taker_buy_base": 33646.29, "taker_buy_quote": 64132.19426 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 1.926, "high": 1.929, "low": 1.907, "close": 1.91, "volume": 31653.93, "close_time": 1773039599999, "quote_volume": 60740.42713, "trades": 842, "taker_buy_base": 14415.03, "taker_buy_quote": 27660.29283 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 1.911, "high": 1.924, "low": 1.895, "close": 1.922, "volume": 47784.44, "close_time": 1773043199999, "quote_volume": 91020.68385, "trades": 772, "taker_buy_base": 9524.56, "taker_buy_quote": 18196.54911 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.921, "high": 1.955, "low": 1.921, "close": 1.946, "volume": 60984.57, "close_time": 1773046799999, "quote_volume": 118480.80205, "trades": 2219, "taker_buy_base": 25414.72, "taker_buy_quote": 49385.36263 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 1.947, "high": 1.958, "low": 1.937, "close": 1.945, "volume": 52023.96, "close_time": 1773050399999, "quote_volume": 101245.4801, "trades": 1210, "taker_buy_base": 32124.86, "taker_buy_quote": 62487.69974 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 1.947, "high": 1.95, "low": 1.928, "close": 1.929, "volume": 64263.71, "close_time": 1773053999999, "quote_volume": 124622.2471, "trades": 1419, "taker_buy_base": 32537.02, "taker_buy_quote": 63109.96168 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 1.929, "high": 1.935, "low": 1.909, "close": 1.923, "volume": 32861.73, "close_time": 1773057599999, "quote_volume": 63118.7524, "trades": 768, "taker_buy_base": 18797.25, "taker_buy_quote": 36092.26957 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.924, "high": 1.94, "low": 1.918, "close": 1.919, "volume": 33783.98, "close_time": 1773061199999, "quote_volume": 65206.66224, "trades": 739, "taker_buy_base": 15445.78, "taker_buy_quote": 29824.33642 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 1.919, "high": 1.935, "low": 1.893, "close": 1.921, "volume": 130860.08, "close_time": 1773064799999, "quote_volume": 249705.77698, "trades": 2012, "taker_buy_base": 91547.07, "taker_buy_quote": 174540.58836 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 1.921, "high": 1.944, "low": 1.916, "close": 1.928, "volume": 85326.4, "close_time": 1773068399999, "quote_volume": 164636.18934, "trades": 2233, "taker_buy_base": 52955.2, "taker_buy_quote": 102222.03991 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 1.93, "high": 1.933, "low": 1.913, "close": 1.923, "volume": 34771.92, "close_time": 1773071999999, "quote_volume": 66947.57336, "trades": 973, "taker_buy_base": 19150.17, "taker_buy_quote": 36881.46995 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.923, "high": 1.939, "low": 1.914, "close": 1.926, "volume": 42207.69, "close_time": 1773075599999, "quote_volume": 81321.99903, "trades": 1125, "taker_buy_base": 20378.88, "taker_buy_quote": 39290.66656 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 1.927, "high": 1.934, "low": 1.915, "close": 1.916, "volume": 35111.71, "close_time": 1773079199999, "quote_volume": 67526.16338, "trades": 761, "taker_buy_base": 15552.34, "taker_buy_quote": 29905.57552 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 1.914, "high": 1.918, "low": 1.9, "close": 1.915, "volume": 53345.79, "close_time": 1773082799999, "quote_volume": 101918.686, "trades": 961, "taker_buy_base": 22332.88, "taker_buy_quote": 42682.34609 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 1.915, "high": 1.948, "low": 1.915, "close": 1.933, "volume": 39157.08, "close_time": 1773086399999, "quote_volume": 75604.80047, "trades": 965, "taker_buy_base": 21910.13, "taker_buy_quote": 42316.13421 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.932, "high": 1.941, "low": 1.914, "close": 1.941, "volume": 87168.96, "close_time": 1773089999999, "quote_volume": 167843.22839, "trades": 1807, "taker_buy_base": 27893.31, "taker_buy_quote": 53699.01576 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 1.941, "high": 1.967, "low": 1.941, "close": 1.945, "volume": 64026.31, "close_time": 1773093599999, "quote_volume": 125139.30857, "trades": 1981, "taker_buy_base": 29437.75, "taker_buy_quote": 57560.23165 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 1.945, "high": 1.949, "low": 1.898, "close": 1.905, "volume": 73472.1, "close_time": 1773097199999, "quote_volume": 141395.24576, "trades": 1763, "taker_buy_base": 35387.25, "taker_buy_quote": 67980.73367 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 1.905, "high": 1.91, "low": 1.893, "close": 1.903, "volume": 44447.56, "close_time": 1773100799999, "quote_volume": 84550.43529, "trades": 1053, "taker_buy_base": 19117.52, "taker_buy_quote": 36396.6324 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.903, "high": 1.936, "low": 1.897, "close": 1.92, "volume": 41519.68, "close_time": 1773104399999, "quote_volume": 79409.55532, "trades": 1061, "taker_buy_base": 21057.98, "taker_buy_quote": 40279.49138 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 1.918, "high": 1.965, "low": 1.914, "close": 1.958, "volume": 185106.45, "close_time": 1773107999999, "quote_volume": 357545.40335, "trades": 3298, "taker_buy_base": 123437.85, "taker_buy_quote": 238320.67399 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 1.957, "high": 2.053, "low": 1.948, "close": 2.021, "volume": 434007.49, "close_time": 1773111599999, "quote_volume": 864954.34795, "trades": 5061, "taker_buy_base": 197790.59, "taker_buy_quote": 395622.8988 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 2.022, "high": 2.092, "low": 2.021, "close": 2.033, "volume": 396538.81, "close_time": 1773115199999, "quote_volume": 815494.04276, "trades": 12221, "taker_buy_base": 173347.43, "taker_buy_quote": 356268.45677 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.034, "high": 2.048, "low": 2.016, "close": 2.022, "volume": 85172.93, "close_time": 1773118799999, "quote_volume": 172848.61056, "trades": 2065, "taker_buy_base": 32784.48, "taker_buy_quote": 66542.62862 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 2.022, "high": 2.037, "low": 1.998, "close": 2.009, "volume": 151802.56, "close_time": 1773122399999, "quote_volume": 306074.54575, "trades": 3250, "taker_buy_base": 63112.31, "taker_buy_quote": 127187.31235 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 2.008, "high": 2.008, "low": 1.945, "close": 1.959, "volume": 359776.76, "close_time": 1773125999999, "quote_volume": 708106.65018, "trades": 4600, "taker_buy_base": 125527.96, "taker_buy_quote": 246547.25672 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 1.958, "high": 1.959, "low": 1.941, "close": 1.946, "volume": 59629.23, "close_time": 1773129599999, "quote_volume": 116149.88723, "trades": 2190, "taker_buy_base": 45388.39, "taker_buy_quote": 88425.10386 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.947, "high": 1.993, "low": 1.947, "close": 1.97, "volume": 89763.94, "close_time": 1773133199999, "quote_volume": 176753.48112, "trades": 2315, "taker_buy_base": 62176.76, "taker_buy_quote": 122386.39578 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 1.97, "high": 1.98, "low": 1.965, "close": 1.977, "volume": 46054.74, "close_time": 1773136799999, "quote_volume": 90857.13027, "trades": 1341, "taker_buy_base": 29931.17, "taker_buy_quote": 59037.18396 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 1.977, "high": 1.978, "low": 1.965, "close": 1.97, "volume": 17900.8, "close_time": 1773140399999, "quote_volume": 35246.33939, "trades": 682, "taker_buy_base": 11203.68, "taker_buy_quote": 22058.95318 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 1.968, "high": 1.987, "low": 1.959, "close": 1.981, "volume": 50318.31, "close_time": 1773143999999, "quote_volume": 99485.33964, "trades": 1101, "taker_buy_base": 34849.35, "taker_buy_quote": 68927.93333 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.981, "high": 1.986, "low": 1.971, "close": 1.973, "volume": 31323.16, "close_time": 1773147599999, "quote_volume": 61960.34172, "trades": 894, "taker_buy_base": 18726.46, "taker_buy_quote": 37038.77177 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 1.973, "high": 2.005, "low": 1.972, "close": 1.988, "volume": 88051.34, "close_time": 1773151199999, "quote_volume": 175179.00316, "trades": 2510, "taker_buy_base": 45908.88, "taker_buy_quote": 91319.81135 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 1.989, "high": 2.003, "low": 1.965, "close": 2.003, "volume": 173136.61, "close_time": 1773154799999, "quote_volume": 342452.08893, "trades": 4278, "taker_buy_base": 55937.69, "taker_buy_quote": 110647.16321 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 2.003, "high": 2.025, "low": 1.982, "close": 2.009, "volume": 94970.73, "close_time": 1773158399999, "quote_volume": 190589.61403, "trades": 2743, "taker_buy_base": 43452.67, "taker_buy_quote": 87220.74114 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.01, "high": 2.016, "low": 1.992, "close": 1.997, "volume": 82532.45, "close_time": 1773161999999, "quote_volume": 165217.8948, "trades": 1718, "taker_buy_base": 28495.82, "taker_buy_quote": 57091.86429 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 1.996, "high": 2.007, "low": 1.964, "close": 1.976, "volume": 108919.36, "close_time": 1773165599999, "quote_volume": 215185.12569, "trades": 2259, "taker_buy_base": 42278.7, "taker_buy_quote": 83641.62216 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 1.976, "high": 1.981, "low": 1.937, "close": 1.949, "volume": 62499.28, "close_time": 1773169199999, "quote_volume": 121879.03491, "trades": 1848, "taker_buy_base": 38940.85, "taker_buy_quote": 76006.64554 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 1.949, "high": 1.961, "low": 1.943, "close": 1.958, "volume": 36688.13, "close_time": 1773172799999, "quote_volume": 71536.84476, "trades": 1188, "taker_buy_base": 22335.49, "taker_buy_quote": 43551.33583 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.957, "high": 1.987, "low": 1.957, "close": 1.976, "volume": 49573.98, "close_time": 1773176399999, "quote_volume": 97907.3289, "trades": 1350, "taker_buy_base": 23265.13, "taker_buy_quote": 45915.41761 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 1.977, "high": 1.98, "low": 1.937, "close": 1.953, "volume": 57111.26, "close_time": 1773179999999, "quote_volume": 111375.86423, "trades": 1072, "taker_buy_base": 34370.66, "taker_buy_quote": 67059.07295 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 1.952, "high": 1.964, "low": 1.951, "close": 1.962, "volume": 18620.37, "close_time": 1773183599999, "quote_volume": 36442.90396, "trades": 646, "taker_buy_base": 12171.74, "taker_buy_quote": 23826.29298 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 1.961, "high": 1.962, "low": 1.951, "close": 1.954, "volume": 20784.4, "close_time": 1773187199999, "quote_volume": 40615.75378, "trades": 646, "taker_buy_base": 11411.6, "taker_buy_quote": 22300.8853 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.953, "high": 1.96, "low": 1.943, "close": 1.956, "volume": 49386.83, "close_time": 1773190799999, "quote_volume": 96273.69642, "trades": 1107, "taker_buy_base": 22650.3, "taker_buy_quote": 44167.30953 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 1.956, "high": 1.96, "low": 1.944, "close": 1.949, "volume": 19159.91, "close_time": 1773194399999, "quote_volume": 37369.65506, "trades": 631, "taker_buy_base": 11020.73, "taker_buy_quote": 21496.11216 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 1.95, "high": 1.961, "low": 1.939, "close": 1.946, "volume": 93735.48, "close_time": 1773197999999, "quote_volume": 182335.52069, "trades": 1311, "taker_buy_base": 62692.9, "taker_buy_quote": 121930.13985 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 1.946, "high": 1.956, "low": 1.943, "close": 1.945, "volume": 19154.28, "close_time": 1773201599999, "quote_volume": 37305.35119, "trades": 566, "taker_buy_base": 10717.93, "taker_buy_quote": 20872.78367 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.945, "high": 1.99, "low": 1.945, "close": 1.99, "volume": 37359.8, "close_time": 1773205199999, "quote_volume": 73505.62244, "trades": 914, "taker_buy_base": 27225.08, "taker_buy_quote": 53540.15968 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 1.99, "high": 1.991, "low": 1.952, "close": 1.954, "volume": 26655.3, "close_time": 1773208799999, "quote_volume": 52544.46433, "trades": 933, "taker_buy_base": 13602.91, "taker_buy_quote": 26791.90968 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 1.954, "high": 1.973, "low": 1.951, "close": 1.973, "volume": 24898.34, "close_time": 1773212399999, "quote_volume": 48876.99537, "trades": 841, "taker_buy_base": 12207.2, "taker_buy_quote": 23966.36566 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 1.971, "high": 1.975, "low": 1.954, "close": 1.965, "volume": 27077.35, "close_time": 1773215999999, "quote_volume": 53271.51003, "trades": 816, "taker_buy_base": 16846.54, "taker_buy_quote": 33167.96695 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.965, "high": 1.987, "low": 1.957, "close": 1.982, "volume": 42665.49, "close_time": 1773219599999, "quote_volume": 84132.5181, "trades": 1273, "taker_buy_base": 22547.04, "taker_buy_quote": 44492.41844 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 1.98, "high": 1.99, "low": 1.965, "close": 1.968, "volume": 125596.99, "close_time": 1773223199999, "quote_volume": 248437.28676, "trades": 2045, "taker_buy_base": 39484.64, "taker_buy_quote": 77983.94839 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 1.968, "high": 1.976, "low": 1.96, "close": 1.974, "volume": 18625.05, "close_time": 1773226799999, "quote_volume": 36640.03437, "trades": 660, "taker_buy_base": 14648.27, "taker_buy_quote": 28822.32841 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 1.975, "high": 1.986, "low": 1.962, "close": 1.962, "volume": 36949.86, "close_time": 1773230399999, "quote_volume": 72965.78902, "trades": 900, "taker_buy_base": 22531.32, "taker_buy_quote": 44486.81947 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.963, "high": 1.973, "low": 1.951, "close": 1.97, "volume": 47670.1, "close_time": 1773233999999, "quote_volume": 93533.6709, "trades": 1381, "taker_buy_base": 23746.4, "taker_buy_quote": 46621.27666 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 1.969, "high": 2.004, "low": 1.959, "close": 1.979, "volume": 73345.49, "close_time": 1773237599999, "quote_volume": 145335.03297, "trades": 1933, "taker_buy_base": 44689.3, "taker_buy_quote": 88545.6594 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 1.979, "high": 1.991, "low": 1.97, "close": 1.971, "volume": 64895.67, "close_time": 1773241199999, "quote_volume": 128541.0915, "trades": 1786, "taker_buy_base": 36260.78, "taker_buy_quote": 71825.62384 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 1.971, "high": 1.98, "low": 1.942, "close": 1.961, "volume": 62212.33, "close_time": 1773244799999, "quote_volume": 121992.81545, "trades": 1848, "taker_buy_base": 30692.56, "taker_buy_quote": 60226.192 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.961, "high": 1.97, "low": 1.938, "close": 1.949, "volume": 177236.77, "close_time": 1773248399999, "quote_volume": 345886.69022, "trades": 2428, "taker_buy_base": 91856.56, "taker_buy_quote": 179229.27992 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 1.949, "high": 1.972, "low": 1.945, "close": 1.962, "volume": 39078.7, "close_time": 1773251999999, "quote_volume": 76650.82347, "trades": 1173, "taker_buy_base": 28506.8, "taker_buy_quote": 55923.89756 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 1.962, "high": 1.968, "low": 1.947, "close": 1.968, "volume": 37838.37, "close_time": 1773255599999, "quote_volume": 74110.91461, "trades": 980, "taker_buy_base": 20798.39, "taker_buy_quote": 40756.67189 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 1.968, "high": 1.969, "low": 1.957, "close": 1.958, "volume": 24652.63, "close_time": 1773259199999, "quote_volume": 48398.85133, "trades": 738, "taker_buy_base": 8730.8, "taker_buy_quote": 17151.73282 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.958, "high": 1.967, "low": 1.947, "close": 1.964, "volume": 61518.36, "close_time": 1773262799999, "quote_volume": 120352.02966, "trades": 809, "taker_buy_base": 47235.43, "taker_buy_quote": 92388.92391 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 1.965, "high": 1.967, "low": 1.949, "close": 1.954, "volume": 22479.69, "close_time": 1773266399999, "quote_volume": 43943.13426, "trades": 409, "taker_buy_base": 7617.99, "taker_buy_quote": 14886.95938 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 1.954, "high": 1.964, "low": 1.945, "close": 1.952, "volume": 22334.07, "close_time": 1773269999999, "quote_volume": 43605.91957, "trades": 454, "taker_buy_base": 11673.4, "taker_buy_quote": 22813.8501 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 1.952, "high": 1.955, "low": 1.919, "close": 1.924, "volume": 76706.56, "close_time": 1773273599999, "quote_volume": 148277.0958, "trades": 1253, "taker_buy_base": 22822.8, "taker_buy_quote": 44071.41353 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.925, "high": 1.939, "low": 1.91, "close": 1.932, "volume": 82464.16, "close_time": 1773277199999, "quote_volume": 158840.27305, "trades": 2104, "taker_buy_base": 34408.66, "taker_buy_quote": 66224.66627 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 1.932, "high": 1.933, "low": 1.912, "close": 1.916, "volume": 69153.56, "close_time": 1773280799999, "quote_volume": 132789.94036, "trades": 1702, "taker_buy_base": 25296.28, "taker_buy_quote": 48550.17544 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 1.916, "high": 1.926, "low": 1.894, "close": 1.899, "volume": 122988.57, "close_time": 1773284399999, "quote_volume": 234352.93983, "trades": 5013, "taker_buy_base": 32497.25, "taker_buy_quote": 61954.30556 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 1.899, "high": 1.915, "low": 1.899, "close": 1.906, "volume": 39397.67, "close_time": 1773287999999, "quote_volume": 75112.49789, "trades": 1630, "taker_buy_base": 20024.04, "taker_buy_quote": 38180.17258 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.906, "high": 1.917, "low": 1.905, "close": 1.913, "volume": 34188.67, "close_time": 1773291599999, "quote_volume": 65353.07009, "trades": 870, "taker_buy_base": 21851.69, "taker_buy_quote": 41769.29734 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 1.913, "high": 1.927, "low": 1.911, "close": 1.927, "volume": 25373.22, "close_time": 1773295199999, "quote_volume": 48664.48764, "trades": 698, "taker_buy_base": 18292.55, "taker_buy_quote": 35087.29962 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 1.927, "high": 1.95, "low": 1.921, "close": 1.95, "volume": 34277.48, "close_time": 1773298799999, "quote_volume": 66318.37495, "trades": 1134, "taker_buy_base": 15800.27, "taker_buy_quote": 30554.82852 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 1.95, "high": 1.961, "low": 1.949, "close": 1.96, "volume": 30212.45, "close_time": 1773302399999, "quote_volume": 59076.19681, "trades": 1342, "taker_buy_base": 16038.63, "taker_buy_quote": 31373.47097 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.96, "high": 1.974, "low": 1.948, "close": 1.955, "volume": 39865.61, "close_time": 1773305999999, "quote_volume": 78186.94823, "trades": 1431, "taker_buy_base": 21954.44, "taker_buy_quote": 43048.16318 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 1.955, "high": 1.961, "low": 1.944, "close": 1.954, "volume": 28755.87, "close_time": 1773309599999, "quote_volume": 56039.31919, "trades": 887, "taker_buy_base": 22441.93, "taker_buy_quote": 43734.27229 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 1.954, "high": 1.972, "low": 1.954, "close": 1.965, "volume": 31259.98, "close_time": 1773313199999, "quote_volume": 61427.49851, "trades": 824, "taker_buy_base": 15507.63, "taker_buy_quote": 30462.93025 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 1.964, "high": 1.967, "low": 1.952, "close": 1.954, "volume": 18083.99, "close_time": 1773316799999, "quote_volume": 35468.85469, "trades": 699, "taker_buy_base": 12131.8, "taker_buy_quote": 23800.86176 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.954, "high": 1.974, "low": 1.949, "close": 1.969, "volume": 30789.85, "close_time": 1773320399999, "quote_volume": 60396.59595, "trades": 828, "taker_buy_base": 18753.32, "taker_buy_quote": 36828.49458 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 1.97, "high": 1.981, "low": 1.957, "close": 1.965, "volume": 37973.94, "close_time": 1773323999999, "quote_volume": 74771.34257, "trades": 1219, "taker_buy_base": 21999.48, "taker_buy_quote": 43327.86735 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 1.965, "high": 1.994, "low": 1.947, "close": 1.959, "volume": 39716.38, "close_time": 1773327599999, "quote_volume": 78171.84416, "trades": 2031, "taker_buy_base": 19547.34, "taker_buy_quote": 38416.6977 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 1.959, "high": 1.989, "low": 1.954, "close": 1.984, "volume": 49544.26, "close_time": 1773331199999, "quote_volume": 97355.80132, "trades": 1810, "taker_buy_base": 33815.69, "taker_buy_quote": 66369.79671 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.984, "high": 1.998, "low": 1.973, "close": 1.992, "volume": 30389.58, "close_time": 1773334799999, "quote_volume": 60390.86215, "trades": 1741, "taker_buy_base": 14590.84, "taker_buy_quote": 28987.55424 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 1.993, "high": 1.993, "low": 1.963, "close": 1.963, "volume": 89394.83, "close_time": 1773338399999, "quote_volume": 176557.89961, "trades": 1732, "taker_buy_base": 19191.86, "taker_buy_quote": 37919.05886 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 1.964, "high": 1.981, "low": 1.959, "close": 1.962, "volume": 65947.87, "close_time": 1773341999999, "quote_volume": 129865.65506, "trades": 1377, "taker_buy_base": 23454.27, "taker_buy_quote": 46282.81803 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 1.961, "high": 1.975, "low": 1.956, "close": 1.973, "volume": 23947.02, "close_time": 1773345599999, "quote_volume": 47093.28992, "trades": 989, "taker_buy_base": 11472.43, "taker_buy_quote": 22565.15726 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.972, "high": 1.982, "low": 1.969, "close": 1.978, "volume": 13271.67, "close_time": 1773349199999, "quote_volume": 26216.78784, "trades": 762, "taker_buy_base": 8519.03, "taker_buy_quote": 16827.38651 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 1.98, "high": 1.986, "low": 1.977, "close": 1.982, "volume": 11121.93, "close_time": 1773352799999, "quote_volume": 22025.33184, "trades": 464, "taker_buy_base": 7575.07, "taker_buy_quote": 15001.59109 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 1.98, "high": 1.987, "low": 1.978, "close": 1.985, "volume": 20188.95, "close_time": 1773356399999, "quote_volume": 40027.34066, "trades": 875, "taker_buy_base": 12475.99, "taker_buy_quote": 24730.86223 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 1.985, "high": 1.999, "low": 1.982, "close": 1.984, "volume": 26138.62, "close_time": 1773359999999, "quote_volume": 52051.55396, "trades": 915, "taker_buy_base": 17717.51, "taker_buy_quote": 35284.85895 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.984, "high": 2.017, "low": 1.975, "close": 1.995, "volume": 99031.83, "close_time": 1773363599999, "quote_volume": 198127.6644, "trades": 2520, "taker_buy_base": 67689.75, "taker_buy_quote": 135468.48357 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 1.995, "high": 2.007, "low": 1.994, "close": 2.004, "volume": 21222.12, "close_time": 1773367199999, "quote_volume": 42456.63291, "trades": 835, "taker_buy_base": 8321.98, "taker_buy_quote": 16650.2446 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 2.005, "high": 2.007, "low": 1.978, "close": 1.983, "volume": 22134.28, "close_time": 1773370799999, "quote_volume": 44010.76321, "trades": 1000, "taker_buy_base": 13272.65, "taker_buy_quote": 26370.72843 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 1.983, "high": 1.984, "low": 1.968, "close": 1.976, "volume": 23459.86, "close_time": 1773374399999, "quote_volume": 46344.15049, "trades": 1022, "taker_buy_base": 13635.48, "taker_buy_quote": 26932.63043 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.975, "high": 1.979, "low": 1.966, "close": 1.972, "volume": 17627.88, "close_time": 1773377999999, "quote_volume": 34773.92808, "trades": 733, "taker_buy_base": 10791.33, "taker_buy_quote": 21289.88351 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 1.972, "high": 1.981, "low": 1.964, "close": 1.978, "volume": 26994.25, "close_time": 1773381599999, "quote_volume": 53313.90243, "trades": 783, "taker_buy_base": 18644.59, "taker_buy_quote": 36827.25471 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 1.979, "high": 1.982, "low": 1.953, "close": 1.956, "volume": 33576.7, "close_time": 1773385199999, "quote_volume": 66054.96026, "trades": 1004, "taker_buy_base": 19210.31, "taker_buy_quote": 37763.93559 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 1.955, "high": 1.959, "low": 1.935, "close": 1.936, "volume": 45401.37, "close_time": 1773388799999, "quote_volume": 88398.11541, "trades": 1904, "taker_buy_base": 32688.45, "taker_buy_quote": 63662.7959 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.937, "high": 1.939, "low": 1.895, "close": 1.9, "volume": 128145.36, "close_time": 1773392399999, "quote_volume": 245622.99434, "trades": 3255, "taker_buy_base": 62669.97, "taker_buy_quote": 120344.85787 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 1.9, "high": 1.927, "low": 1.894, "close": 1.923, "volume": 63037.29, "close_time": 1773395999999, "quote_volume": 120483.40849, "trades": 1603, "taker_buy_base": 40667.14, "taker_buy_quote": 77742.41954 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 1.923, "high": 1.94, "low": 1.92, "close": 1.929, "volume": 61082.25, "close_time": 1773399599999, "quote_volume": 117983.12936, "trades": 1224, "taker_buy_base": 35238.19, "taker_buy_quote": 68088.97513 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 1.928, "high": 1.934, "low": 1.917, "close": 1.93, "volume": 27910.93, "close_time": 1773403199999, "quote_volume": 53709.48409, "trades": 776, "taker_buy_base": 17814.09, "taker_buy_quote": 34275.86575 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.93, "high": 1.939, "low": 1.903, "close": 1.927, "volume": 156658.51, "close_time": 1773406799999, "quote_volume": 301256.50178, "trades": 2777, "taker_buy_base": 51770.43, "taker_buy_quote": 99470.73125 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 1.927, "high": 1.96, "low": 1.926, "close": 1.946, "volume": 133841.48, "close_time": 1773410399999, "quote_volume": 260883.9611, "trades": 2293, "taker_buy_base": 82075.28, "taker_buy_quote": 159956.88125 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 1.946, "high": 1.955, "low": 1.91, "close": 1.915, "volume": 81487.04, "close_time": 1773413999999, "quote_volume": 157517.43601, "trades": 2075, "taker_buy_base": 48081.04, "taker_buy_quote": 93051.58557 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 1.915, "high": 1.921, "low": 1.845, "close": 1.861, "volume": 206842.9, "close_time": 1773417599999, "quote_volume": 389011.84931, "trades": 4804, "taker_buy_base": 112035.7, "taker_buy_quote": 210993.46922 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.862, "high": 1.88, "low": 1.856, "close": 1.876, "volume": 84459.79, "close_time": 1773421199999, "quote_volume": 157728.22874, "trades": 2225, "taker_buy_base": 39187.29, "taker_buy_quote": 73245.44939 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 1.876, "high": 1.892, "low": 1.854, "close": 1.865, "volume": 61191.26, "close_time": 1773424799999, "quote_volume": 114539.52514, "trades": 1861, "taker_buy_base": 29410.13, "taker_buy_quote": 55031.6429 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 1.866, "high": 1.883, "low": 1.863, "close": 1.877, "volume": 30389.4, "close_time": 1773428399999, "quote_volume": 56898.24938, "trades": 1335, "taker_buy_base": 16445.0, "taker_buy_quote": 30780.91069 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 1.877, "high": 1.878, "low": 1.861, "close": 1.867, "volume": 25041.11, "close_time": 1773431999999, "quote_volume": 46793.26173, "trades": 1004, "taker_buy_base": 10575.71, "taker_buy_quote": 19762.56261 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.867, "high": 1.877, "low": 1.865, "close": 1.87, "volume": 20879.86, "close_time": 1773435599999, "quote_volume": 39074.77432, "trades": 936, "taker_buy_base": 13629.17, "taker_buy_quote": 25514.22005 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 1.87, "high": 1.874, "low": 1.852, "close": 1.855, "volume": 27863.37, "close_time": 1773439199999, "quote_volume": 51877.06562, "trades": 1326, "taker_buy_base": 18626.05, "taker_buy_quote": 34667.63281 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 1.855, "high": 1.856, "low": 1.839, "close": 1.852, "volume": 37484.43, "close_time": 1773442799999, "quote_volume": 69162.10989, "trades": 1302, "taker_buy_base": 15432.95, "taker_buy_quote": 28496.20583 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 1.851, "high": 1.866, "low": 1.849, "close": 1.863, "volume": 24494.54, "close_time": 1773446399999, "quote_volume": 45498.05742, "trades": 867, "taker_buy_base": 15116.25, "taker_buy_quote": 28081.22977 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.863, "high": 1.87, "low": 1.847, "close": 1.85, "volume": 84822.66, "close_time": 1773449999999, "quote_volume": 157652.62772, "trades": 1202, "taker_buy_base": 32970.1, "taker_buy_quote": 61385.81182 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 1.849, "high": 1.855, "low": 1.84, "close": 1.851, "volume": 21001.37, "close_time": 1773453599999, "quote_volume": 38831.15267, "trades": 419, "taker_buy_base": 8492.18, "taker_buy_quote": 15697.02441 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 1.85, "high": 1.852, "low": 1.842, "close": 1.85, "volume": 14413.69, "close_time": 1773457199999, "quote_volume": 26650.98081, "trades": 295, "taker_buy_base": 10242.08, "taker_buy_quote": 18942.21194 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 1.85, "high": 1.868, "low": 1.85, "close": 1.854, "volume": 5381.5, "close_time": 1773460799999, "quote_volume": 10013.7126, "trades": 303, "taker_buy_base": 2757.66, "taker_buy_quote": 5129.07683 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.855, "high": 1.855, "low": 1.825, "close": 1.838, "volume": 96947.48, "close_time": 1773464399999, "quote_volume": 178189.75358, "trades": 1552, "taker_buy_base": 55041.8, "taker_buy_quote": 101238.89117 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 1.84, "high": 1.858, "low": 1.839, "close": 1.851, "volume": 12894.58, "close_time": 1773467999999, "quote_volume": 23854.99378, "trades": 384, "taker_buy_base": 7150.01, "taker_buy_quote": 13221.61387 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 1.851, "high": 1.854, "low": 1.841, "close": 1.85, "volume": 18300.37, "close_time": 1773471599999, "quote_volume": 33801.333, "trades": 421, "taker_buy_base": 6097.43, "taker_buy_quote": 11263.03206 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 1.85, "high": 1.862, "low": 1.849, "close": 1.859, "volume": 10865.05, "close_time": 1773475199999, "quote_volume": 20160.16133, "trades": 308, "taker_buy_base": 1728.6, "taker_buy_quote": 3205.63103 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.86, "high": 1.861, "low": 1.841, "close": 1.848, "volume": 40808.79, "close_time": 1773478799999, "quote_volume": 75443.87313, "trades": 615, "taker_buy_base": 20608.23, "taker_buy_quote": 38097.07634 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 1.848, "high": 1.851, "low": 1.84, "close": 1.841, "volume": 13591.56, "close_time": 1773482399999, "quote_volume": 25068.6383, "trades": 325, "taker_buy_base": 5387.11, "taker_buy_quote": 9934.4152 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 1.84, "high": 1.843, "low": 1.838, "close": 1.843, "volume": 8684.35, "close_time": 1773485999999, "quote_volume": 15982.74254, "trades": 217, "taker_buy_base": 4518.34, "taker_buy_quote": 8314.37233 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 1.844, "high": 1.875, "low": 1.839, "close": 1.866, "volume": 28637.11, "close_time": 1773489599999, "quote_volume": 53210.23626, "trades": 605, "taker_buy_base": 15121.41, "taker_buy_quote": 28105.74162 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.867, "high": 1.883, "low": 1.867, "close": 1.875, "volume": 20405.24, "close_time": 1773493199999, "quote_volume": 38278.99158, "trades": 444, "taker_buy_base": 8682.37, "taker_buy_quote": 16283.51556 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 1.875, "high": 1.875, "low": 1.851, "close": 1.855, "volume": 25144.78, "close_time": 1773496799999, "quote_volume": 46774.27817, "trades": 569, "taker_buy_base": 12557.47, "taker_buy_quote": 23372.62204 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 1.855, "high": 1.861, "low": 1.851, "close": 1.851, "volume": 9729.73, "close_time": 1773500399999, "quote_volume": 18036.07026, "trades": 263, "taker_buy_base": 4996.48, "taker_buy_quote": 9263.49462 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 1.852, "high": 1.857, "low": 1.841, "close": 1.855, "volume": 37756.05, "close_time": 1773503999999, "quote_volume": 69779.65873, "trades": 602, "taker_buy_base": 10767.19, "taker_buy_quote": 19894.27677 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.855, "high": 1.863, "low": 1.85, "close": 1.86, "volume": 12424.69, "close_time": 1773507599999, "quote_volume": 23084.12757, "trades": 340, "taker_buy_base": 6944.29, "taker_buy_quote": 12901.95735 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 1.859, "high": 1.867, "low": 1.857, "close": 1.866, "volume": 10605.3, "close_time": 1773511199999, "quote_volume": 19760.50795, "trades": 374, "taker_buy_base": 4726.78, "taker_buy_quote": 8814.70943 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 1.866, "high": 1.876, "low": 1.862, "close": 1.869, "volume": 16674.36, "close_time": 1773514799999, "quote_volume": 31166.45602, "trades": 392, "taker_buy_base": 7778.37, "taker_buy_quote": 14543.12515 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 1.869, "high": 1.869, "low": 1.855, "close": 1.86, "volume": 20450.04, "close_time": 1773518399999, "quote_volume": 38040.73376, "trades": 422, "taker_buy_base": 8663.09, "taker_buy_quote": 16115.98523 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.861, "high": 1.879, "low": 1.858, "close": 1.876, "volume": 11058.17, "close_time": 1773521999999, "quote_volume": 20671.52897, "trades": 354, "taker_buy_base": 6488.06, "taker_buy_quote": 12144.15731 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 1.876, "high": 1.881, "low": 1.869, "close": 1.872, "volume": 16450.04, "close_time": 1773525599999, "quote_volume": 30845.02615, "trades": 328, "taker_buy_base": 6497.42, "taker_buy_quote": 12187.65966 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 1.871, "high": 1.887, "low": 1.871, "close": 1.886, "volume": 11019.48, "close_time": 1773529199999, "quote_volume": 20734.70344, "trades": 329, "taker_buy_base": 3164.24, "taker_buy_quote": 5951.97122 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 1.885, "high": 1.898, "low": 1.885, "close": 1.895, "volume": 16789.03, "close_time": 1773532799999, "quote_volume": 31740.38899, "trades": 323, "taker_buy_base": 5333.81, "taker_buy_quote": 10081.57858 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.893, "high": 1.895, "low": 1.88, "close": 1.889, "volume": 20322.87, "close_time": 1773536399999, "quote_volume": 38353.88203, "trades": 377, "taker_buy_base": 7294.06, "taker_buy_quote": 13750.30642 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 1.89, "high": 1.895, "low": 1.877, "close": 1.891, "volume": 38644.36, "close_time": 1773539999999, "quote_volume": 72921.84084, "trades": 569, "taker_buy_base": 17312.82, "taker_buy_quote": 32659.27811 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 1.891, "high": 1.901, "low": 1.889, "close": 1.894, "volume": 23149.69, "close_time": 1773543599999, "quote_volume": 43890.0181, "trades": 487, "taker_buy_base": 11194.09, "taker_buy_quote": 21239.41738 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 1.892, "high": 1.895, "low": 1.88, "close": 1.888, "volume": 9477.24, "close_time": 1773547199999, "quote_volume": 17893.55427, "trades": 288, "taker_buy_base": 4655.39, "taker_buy_quote": 8794.47224 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.888, "high": 1.905, "low": 1.888, "close": 1.903, "volume": 39055.61, "close_time": 1773550799999, "quote_volume": 74207.26467, "trades": 498, "taker_buy_base": 25841.41, "taker_buy_quote": 49102.42702 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 1.903, "high": 1.903, "low": 1.882, "close": 1.884, "volume": 15009.63, "close_time": 1773554399999, "quote_volume": 28384.83517, "trades": 357, "taker_buy_base": 7543.14, "taker_buy_quote": 14262.11707 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 1.885, "high": 1.894, "low": 1.879, "close": 1.88, "volume": 11019.31, "close_time": 1773557999999, "quote_volume": 20759.12884, "trades": 235, "taker_buy_base": 5112.28, "taker_buy_quote": 9629.04721 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 1.881, "high": 1.884, "low": 1.865, "close": 1.866, "volume": 15449.09, "close_time": 1773561599999, "quote_volume": 28937.81755, "trades": 283, "taker_buy_base": 7723.31, "taker_buy_quote": 14467.38112 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.867, "high": 1.872, "low": 1.838, "close": 1.852, "volume": 97781.55, "close_time": 1773565199999, "quote_volume": 181314.30242, "trades": 1383, "taker_buy_base": 41106.35, "taker_buy_quote": 76019.42344 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 1.852, "high": 1.867, "low": 1.851, "close": 1.855, "volume": 13420.62, "close_time": 1773568799999, "quote_volume": 24945.81665, "trades": 464, "taker_buy_base": 4117.18, "taker_buy_quote": 7651.18013 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 1.854, "high": 1.855, "low": 1.85, "close": 1.85, "volume": 8763.82, "close_time": 1773572399999, "quote_volume": 16229.21302, "trades": 295, "taker_buy_base": 3974.94, "taker_buy_quote": 7361.91217 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 1.85, "high": 1.851, "low": 1.843, "close": 1.845, "volume": 19511.44, "close_time": 1773575999999, "quote_volume": 36030.79816, "trades": 443, "taker_buy_base": 7990.42, "taker_buy_quote": 14755.02222 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.844, "high": 1.858, "low": 1.839, "close": 1.852, "volume": 24152.88, "close_time": 1773579599999, "quote_volume": 44634.0831, "trades": 362, "taker_buy_base": 11171.35, "taker_buy_quote": 20650.32381 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 1.853, "high": 1.855, "low": 1.841, "close": 1.854, "volume": 16598.6, "close_time": 1773583199999, "quote_volume": 30685.29903, "trades": 455, "taker_buy_base": 6231.36, "taker_buy_quote": 11518.40803 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 1.853, "high": 1.854, "low": 1.843, "close": 1.844, "volume": 15581.92, "close_time": 1773586799999, "quote_volume": 28793.19138, "trades": 407, "taker_buy_base": 7343.98, "taker_buy_quote": 13567.04856 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 1.844, "high": 1.869, "low": 1.843, "close": 1.866, "volume": 46706.11, "close_time": 1773590399999, "quote_volume": 86799.84935, "trades": 735, "taker_buy_base": 22060.45, "taker_buy_quote": 40955.44402 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.866, "high": 1.872, "low": 1.858, "close": 1.864, "volume": 12780.98, "close_time": 1773593999999, "quote_volume": 23841.35471, "trades": 405, "taker_buy_base": 4827.58, "taker_buy_quote": 9006.25957 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 1.864, "high": 1.893, "low": 1.864, "close": 1.893, "volume": 11378.72, "close_time": 1773597599999, "quote_volume": 21359.8433, "trades": 386, "taker_buy_base": 5518.3, "taker_buy_quote": 10360.1771 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 1.894, "high": 1.904, "low": 1.888, "close": 1.896, "volume": 67010.6, "close_time": 1773601199999, "quote_volume": 127135.22829, "trades": 929, "taker_buy_base": 46868.59, "taker_buy_quote": 88959.98809 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 1.898, "high": 1.9, "low": 1.888, "close": 1.895, "volume": 15486.37, "close_time": 1773604799999, "quote_volume": 29311.02688, "trades": 425, "taker_buy_base": 5948.34, "taker_buy_quote": 11261.81014 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.897, "high": 1.923, "low": 1.89, "close": 1.915, "volume": 21507.6, "close_time": 1773608399999, "quote_volume": 41078.01495, "trades": 558, "taker_buy_base": 11018.28, "taker_buy_quote": 21047.04329 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 1.917, "high": 1.949, "low": 1.916, "close": 1.945, "volume": 39077.52, "close_time": 1773611999999, "quote_volume": 75459.52109, "trades": 825, "taker_buy_base": 18341.13, "taker_buy_quote": 35428.92524 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 1.946, "high": 1.957, "low": 1.915, "close": 1.954, "volume": 66207.13, "close_time": 1773615599999, "quote_volume": 128446.23457, "trades": 1604, "taker_buy_base": 34517.02, "taker_buy_quote": 66961.87934 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 1.955, "high": 1.959, "low": 1.917, "close": 1.928, "volume": 59855.1, "close_time": 1773619199999, "quote_volume": 115841.84193, "trades": 1136, "taker_buy_base": 31421.56, "taker_buy_quote": 60835.56797 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.93, "high": 1.942, "low": 1.91, "close": 1.917, "volume": 39021.47, "close_time": 1773622799999, "quote_volume": 75058.73112, "trades": 915, "taker_buy_base": 25833.58, "taker_buy_quote": 49674.53084 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 1.916, "high": 1.945, "low": 1.915, "close": 1.934, "volume": 29384.89, "close_time": 1773626399999, "quote_volume": 56840.3837, "trades": 685, "taker_buy_base": 13152.99, "taker_buy_quote": 25422.62194 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 1.935, "high": 1.939, "low": 1.915, "close": 1.925, "volume": 20915.18, "close_time": 1773629999999, "quote_volume": 40253.95071, "trades": 464, "taker_buy_base": 14722.82, "taker_buy_quote": 28319.28261 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 1.924, "high": 1.949, "low": 1.92, "close": 1.934, "volume": 92036.33, "close_time": 1773633599999, "quote_volume": 178115.26302, "trades": 1699, "taker_buy_base": 64797.91, "taker_buy_quote": 125460.0224 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.933, "high": 1.953, "low": 1.932, "close": 1.946, "volume": 31945.26, "close_time": 1773637199999, "quote_volume": 62077.20897, "trades": 838, "taker_buy_base": 18679.59, "taker_buy_quote": 36312.02486 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 1.944, "high": 1.95, "low": 1.939, "close": 1.946, "volume": 35145.58, "close_time": 1773640799999, "quote_volume": 68322.26219, "trades": 767, "taker_buy_base": 20330.06, "taker_buy_quote": 39529.16368 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 1.945, "high": 1.945, "low": 1.923, "close": 1.925, "volume": 27623.37, "close_time": 1773644399999, "quote_volume": 53358.63811, "trades": 493, "taker_buy_base": 14386.38, "taker_buy_quote": 27788.34233 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 1.925, "high": 1.929, "low": 1.907, "close": 1.91, "volume": 30406.9, "close_time": 1773647999999, "quote_volume": 58356.861, "trades": 657, "taker_buy_base": 19984.15, "taker_buy_quote": 38339.80728 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.908, "high": 1.919, "low": 1.896, "close": 1.897, "volume": 23028.42, "close_time": 1773651599999, "quote_volume": 43889.31616, "trades": 603, "taker_buy_base": 13562.19, "taker_buy_quote": 25839.47358 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 1.899, "high": 1.906, "low": 1.868, "close": 1.877, "volume": 76848.43, "close_time": 1773655199999, "quote_volume": 144972.7561, "trades": 1493, "taker_buy_base": 56326.9, "taker_buy_quote": 106235.84188 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 1.878, "high": 1.894, "low": 1.875, "close": 1.892, "volume": 21806.67, "close_time": 1773658799999, "quote_volume": 41070.23765, "trades": 517, "taker_buy_base": 11726.46, "taker_buy_quote": 22093.04836 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 1.892, "high": 1.892, "low": 1.867, "close": 1.881, "volume": 58471.74, "close_time": 1773662399999, "quote_volume": 109620.75975, "trades": 916, "taker_buy_base": 24926.59, "taker_buy_quote": 46755.65747 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.881, "high": 1.908, "low": 1.879, "close": 1.895, "volume": 36825.9, "close_time": 1773665999999, "quote_volume": 69720.02138, "trades": 1048, "taker_buy_base": 20265.48, "taker_buy_quote": 38367.94456 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 1.896, "high": 1.916, "low": 1.888, "close": 1.891, "volume": 40915.46, "close_time": 1773669599999, "quote_volume": 77858.55266, "trades": 1031, "taker_buy_base": 19562.08, "taker_buy_quote": 37215.34957 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.891, "high": 1.906, "low": 1.873, "close": 1.888, "volume": 37873.29, "close_time": 1773673199999, "quote_volume": 71359.75706, "trades": 1200, "taker_buy_base": 11644.85, "taker_buy_quote": 21943.66045 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 1.889, "high": 1.897, "low": 1.881, "close": 1.886, "volume": 43129.26, "close_time": 1773676799999, "quote_volume": 81408.90113, "trades": 973, "taker_buy_base": 14150.37, "taker_buy_quote": 26707.80396 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.885, "high": 1.887, "low": 1.871, "close": 1.883, "volume": 23309.26, "close_time": 1773680399999, "quote_volume": 43841.16076, "trades": 607, "taker_buy_base": 13683.73, "taker_buy_quote": 25748.98649 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.883, "high": 1.883, "low": 1.867, "close": 1.874, "volume": 96999.05, "close_time": 1773683999999, "quote_volume": 181807.45044, "trades": 1292, "taker_buy_base": 34604.16, "taker_buy_quote": 64844.31992 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.874, "high": 1.895, "low": 1.871, "close": 1.872, "volume": 21761.64, "close_time": 1773687599999, "quote_volume": 40993.38147, "trades": 627, "taker_buy_base": 12600.67, "taker_buy_quote": 23733.84328 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.872, "high": 1.882, "low": 1.861, "close": 1.87, "volume": 35047.57, "close_time": 1773691199999, "quote_volume": 65634.34596, "trades": 993, "taker_buy_base": 17328.82, "taker_buy_quote": 32459.15218 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.871, "high": 1.887, "low": 1.862, "close": 1.886, "volume": 24707.53, "close_time": 1773694799999, "quote_volume": 46215.80519, "trades": 852, "taker_buy_base": 13750.68, "taker_buy_quote": 25715.58593 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.885, "high": 1.891, "low": 1.869, "close": 1.88, "volume": 68793.53, "close_time": 1773698399999, "quote_volume": 129144.15861, "trades": 1396, "taker_buy_base": 42195.97, "taker_buy_quote": 79187.06648 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.88, "high": 1.88, "low": 1.848, "close": 1.858, "volume": 114185.67, "close_time": 1773701999999, "quote_volume": 212721.29027, "trades": 2150, "taker_buy_base": 65291.85, "taker_buy_quote": 121760.50182 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.857, "high": 1.857, "low": 1.818, "close": 1.824, "volume": 91245.85, "close_time": 1773705599999, "quote_volume": 167128.02478, "trades": 1932, "taker_buy_base": 46341.07, "taker_buy_quote": 84780.45237 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.824, "high": 1.84, "low": 1.794, "close": 1.815, "volume": 115999.8, "close_time": 1773709199999, "quote_volume": 210430.22064, "trades": 2694, "taker_buy_base": 67808.1, "taker_buy_quote": 123023.00385 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.815, "high": 1.835, "low": 1.8, "close": 1.807, "volume": 52689.68, "close_time": 1773712799999, "quote_volume": 95772.41593, "trades": 1689, "taker_buy_base": 27410.08, "taker_buy_quote": 49797.71679 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.806, "high": 1.81, "low": 1.789, "close": 1.789, "volume": 64059.56, "close_time": 1773716399999, "quote_volume": 115268.18111, "trades": 1406, "taker_buy_base": 35498.07, "taker_buy_quote": 63900.57651 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.789, "high": 1.795, "low": 1.773, "close": 1.776, "volume": 54303.87, "close_time": 1773719999999, "quote_volume": 96814.32817, "trades": 1366, "taker_buy_base": 25841.53, "taker_buy_quote": 46098.18185 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.777, "high": 1.795, "low": 1.773, "close": 1.793, "volume": 69709.3, "close_time": 1773723599999, "quote_volume": 124342.77775, "trades": 1507, "taker_buy_base": 31872.23, "taker_buy_quote": 56880.28497 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 1.794, "high": 1.804, "low": 1.775, "close": 1.792, "volume": 49243.18, "close_time": 1773727199999, "quote_volume": 88243.2601, "trades": 1232, "taker_buy_base": 27791.13, "taker_buy_quote": 49811.54501 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 1.793, "high": 1.809, "low": 1.786, "close": 1.794, "volume": 33659.04, "close_time": 1773730799999, "quote_volume": 60521.49383, "trades": 1020, "taker_buy_base": 18461.2, "taker_buy_quote": 33202.04517 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 1.795, "high": 1.814, "low": 1.791, "close": 1.799, "volume": 78030.75, "close_time": 1773734399999, "quote_volume": 140788.38576, "trades": 1356, "taker_buy_base": 56079.83, "taker_buy_quote": 101239.53318 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.799, "high": 1.802, "low": 1.772, "close": 1.774, "volume": 46278.74, "close_time": 1773737999999, "quote_volume": 82560.28527, "trades": 1151, "taker_buy_base": 30237.37, "taker_buy_quote": 53915.71483 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 1.773, "high": 1.782, "low": 1.743, "close": 1.75, "volume": 132850.88, "close_time": 1773741599999, "quote_volume": 234544.18607, "trades": 1730, "taker_buy_base": 57952.38, "taker_buy_quote": 102286.78688 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.75, "high": 1.752, "low": 1.724, "close": 1.728, "volume": 130686.02, "close_time": 1773745199999, "quote_volume": 227059.51011, "trades": 1939, "taker_buy_base": 76065.87, "taker_buy_quote": 132272.65663 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 1.727, "high": 1.738, "low": 1.725, "close": 1.733, "volume": 58885.04, "close_time": 1773748799999, "quote_volume": 101927.90856, "trades": 1233, "taker_buy_base": 36725.52, "taker_buy_quote": 63574.99813 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.732, "high": 1.753, "low": 1.732, "close": 1.751, "volume": 58099.97, "close_time": 1773752399999, "quote_volume": 101246.99449, "trades": 1331, "taker_buy_base": 16777.27, "taker_buy_quote": 29229.99367 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 1.752, "high": 1.794, "low": 1.747, "close": 1.766, "volume": 172495.44, "close_time": 1773755999999, "quote_volume": 306599.29701, "trades": 2958, "taker_buy_base": 92739.59, "taker_buy_quote": 164901.59706 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 1.768, "high": 1.797, "low": 1.76, "close": 1.785, "volume": 95963.58, "close_time": 1773759599999, "quote_volume": 170403.99783, "trades": 1711, "taker_buy_base": 35544.5, "taker_buy_quote": 63217.91331 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 1.785, "high": 1.802, "low": 1.767, "close": 1.781, "volume": 81993.01, "close_time": 1773763199999, "quote_volume": 146027.91046, "trades": 1345, "taker_buy_base": 37681.38, "taker_buy_quote": 67147.01388 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.781, "high": 1.791, "low": 1.768, "close": 1.788, "volume": 42112.51, "close_time": 1773766799999, "quote_volume": 74878.59764, "trades": 1051, "taker_buy_base": 16072.92, "taker_buy_quote": 28583.46578 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 1.79, "high": 1.805, "low": 1.779, "close": 1.797, "volume": 60980.95, "close_time": 1773770399999, "quote_volume": 109486.74343, "trades": 1166, "taker_buy_base": 29333.07, "taker_buy_quote": 52690.85577 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 1.797, "high": 1.812, "low": 1.792, "close": 1.795, "volume": 57887.82, "close_time": 1773773999999, "quote_volume": 104302.82905, "trades": 1072, "taker_buy_base": 30377.23, "taker_buy_quote": 54748.23193 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.794, "high": 1.809, "low": 1.782, "close": 1.797, "volume": 37115.26, "close_time": 1773777599999, "quote_volume": 66701.32081, "trades": 921, "taker_buy_base": 16414.03, "taker_buy_quote": 29460.66537 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.798, "high": 1.821, "low": 1.798, "close": 1.821, "volume": 41000.44, "close_time": 1773781199999, "quote_volume": 74057.80042, "trades": 1063, "taker_buy_base": 16518.76, "taker_buy_quote": 29866.72384 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.821, "high": 1.834, "low": 1.815, "close": 1.823, "volume": 45829.28, "close_time": 1773784799999, "quote_volume": 83639.18892, "trades": 930, "taker_buy_base": 19760.4, "taker_buy_quote": 36079.33836 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.823, "high": 1.828, "low": 1.8, "close": 1.812, "volume": 78571.3, "close_time": 1773788399999, "quote_volume": 142233.37545, "trades": 1066, "taker_buy_base": 25410.36, "taker_buy_quote": 46073.23364 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.812, "high": 1.829, "low": 1.801, "close": 1.805, "volume": 63213.05, "close_time": 1773791999999, "quote_volume": 114788.91576, "trades": 1054, "taker_buy_base": 30756.76, "taker_buy_quote": 55976.41594 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.806, "high": 1.833, "low": 1.802, "close": 1.825, "volume": 62742.66, "close_time": 1773795599999, "quote_volume": 114378.01169, "trades": 1280, "taker_buy_base": 38496.63, "taker_buy_quote": 70168.29949 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.826, "high": 1.83, "low": 1.818, "close": 1.826, "volume": 28425.01, "close_time": 1773799199999, "quote_volume": 51837.70165, "trades": 767, "taker_buy_base": 17901.5, "taker_buy_quote": 32644.23033 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.825, "high": 1.839, "low": 1.819, "close": 1.825, "volume": 39758.25, "close_time": 1773802799999, "quote_volume": 72805.79421, "trades": 751, "taker_buy_base": 16847.41, "taker_buy_quote": 30848.11824 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.825, "high": 1.844, "low": 1.821, "close": 1.839, "volume": 29153.27, "close_time": 1773806399999, "quote_volume": 53486.54494, "trades": 746, "taker_buy_base": 17426.79, "taker_buy_quote": 31958.56116 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.839, "high": 1.843, "low": 1.808, "close": 1.823, "volume": 53230.45, "close_time": 1773809999999, "quote_volume": 96804.8059, "trades": 836, "taker_buy_base": 24515.74, "taker_buy_quote": 44642.05675 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.823, "high": 1.826, "low": 1.816, "close": 1.819, "volume": 31432.7, "close_time": 1773813599999, "quote_volume": 57249.73795, "trades": 634, "taker_buy_base": 19132.39, "taker_buy_quote": 34846.34564 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.819, "high": 1.824, "low": 1.81, "close": 1.823, "volume": 23272.75, "close_time": 1773817199999, "quote_volume": 42310.43499, "trades": 589, "taker_buy_base": 14944.36, "taker_buy_quote": 27163.83883 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.822, "high": 1.831, "low": 1.816, "close": 1.825, "volume": 38898.33, "close_time": 1773820799999, "quote_volume": 70913.55744, "trades": 843, "taker_buy_base": 22662.37, "taker_buy_quote": 41317.12292 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.825, "high": 1.843, "low": 1.825, "close": 1.832, "volume": 48958.3, "close_time": 1773824399999, "quote_volume": 89788.41698, "trades": 845, "taker_buy_base": 28040.35, "taker_buy_quote": 51433.53091 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.833, "high": 1.848, "low": 1.832, "close": 1.848, "volume": 47366.28, "close_time": 1773827999999, "quote_volume": 87184.30358, "trades": 731, "taker_buy_base": 32391.26, "taker_buy_quote": 59613.20766 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.848, "high": 1.851, "low": 1.831, "close": 1.845, "volume": 76239.5, "close_time": 1773831599999, "quote_volume": 140413.9453, "trades": 1275, "taker_buy_base": 40064.39, "taker_buy_quote": 73774.90942 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.846, "high": 1.864, "low": 1.816, "close": 1.833, "volume": 113752.51, "close_time": 1773835199999, "quote_volume": 209345.50239, "trades": 2326, "taker_buy_base": 65337.74, "taker_buy_quote": 120306.86522 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.832, "high": 1.842, "low": 1.806, "close": 1.811, "volume": 83154.17, "close_time": 1773838799999, "quote_volume": 151480.34329, "trades": 1963, "taker_buy_base": 41887.49, "taker_buy_quote": 76340.54697 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 1.81, "high": 1.833, "low": 1.798, "close": 1.807, "volume": 141260.55, "close_time": 1773842399999, "quote_volume": 256998.77306, "trades": 2208, "taker_buy_base": 83431.99, "taker_buy_quote": 151875.06093 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 1.807, "high": 1.819, "low": 1.762, "close": 1.766, "volume": 98365.74, "close_time": 1773845999999, "quote_volume": 176399.72967, "trades": 1740, "taker_buy_base": 47074.06, "taker_buy_quote": 84578.29418 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 1.766, "high": 1.79, "low": 1.755, "close": 1.784, "volume": 89577.55, "close_time": 1773849599999, "quote_volume": 158840.19625, "trades": 1969, "taker_buy_base": 48113.91, "taker_buy_quote": 85352.072 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.783, "high": 1.789, "low": 1.768, "close": 1.786, "volume": 64814.27, "close_time": 1773853199999, "quote_volume": 115338.11624, "trades": 1129, "taker_buy_base": 24587.23, "taker_buy_quote": 43831.23193 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 1.787, "high": 1.798, "low": 1.763, "close": 1.792, "volume": 75804.43, "close_time": 1773856799999, "quote_volume": 135168.3444, "trades": 1224, "taker_buy_base": 41523.82, "taker_buy_quote": 74053.57697 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 1.791, "high": 1.805, "low": 1.769, "close": 1.772, "volume": 54447.83, "close_time": 1773860399999, "quote_volume": 97697.41564, "trades": 1115, "taker_buy_base": 28857.67, "taker_buy_quote": 51843.79584 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 1.771, "high": 1.775, "low": 1.744, "close": 1.747, "volume": 47613.51, "close_time": 1773863999999, "quote_volume": 83802.33201, "trades": 875, "taker_buy_base": 24415.98, "taker_buy_quote": 42985.17276 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.747, "high": 1.749, "low": 1.727, "close": 1.749, "volume": 51459.52, "close_time": 1773867599999, "quote_volume": 89327.84394, "trades": 912, "taker_buy_base": 21550.23, "taker_buy_quote": 37478.42494 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 1.749, "high": 1.754, "low": 1.738, "close": 1.754, "volume": 33573.31, "close_time": 1773871199999, "quote_volume": 58557.66332, "trades": 519, "taker_buy_base": 19703.94, "taker_buy_quote": 34356.56672 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 1.752, "high": 1.754, "low": 1.741, "close": 1.754, "volume": 18697.68, "close_time": 1773874799999, "quote_volume": 32615.88468, "trades": 237, "taker_buy_base": 13297.0, "taker_buy_quote": 23191.90355 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 1.754, "high": 1.757, "low": 1.74, "close": 1.743, "volume": 14045.89, "close_time": 1773878399999, "quote_volume": 24528.82883, "trades": 199, "taker_buy_base": 8574.52, "taker_buy_quote": 14971.9646 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.742, "high": 1.749, "low": 1.723, "close": 1.725, "volume": 52950.81, "close_time": 1773881999999, "quote_volume": 92035.27715, "trades": 675, "taker_buy_base": 30511.16, "taker_buy_quote": 53076.53936 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 1.727, "high": 1.728, "low": 1.716, "close": 1.718, "volume": 21704.42, "close_time": 1773885599999, "quote_volume": 37351.33847, "trades": 330, "taker_buy_base": 15042.22, "taker_buy_quote": 25889.29892 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 1.717, "high": 1.731, "low": 1.713, "close": 1.727, "volume": 38255.95, "close_time": 1773889199999, "quote_volume": 65939.82231, "trades": 357, "taker_buy_base": 20014.27, "taker_buy_quote": 34489.01221 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 1.727, "high": 1.765, "low": 1.724, "close": 1.757, "volume": 20695.29, "close_time": 1773892799999, "quote_volume": 36254.18207, "trades": 378, "taker_buy_base": 11380.47, "taker_buy_quote": 19961.0849 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.756, "high": 1.761, "low": 1.749, "close": 1.751, "volume": 10938.72, "close_time": 1773896399999, "quote_volume": 19186.611, "trades": 189, "taker_buy_base": 6269.49, "taker_buy_quote": 10991.09399 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 1.752, "high": 1.761, "low": 1.747, "close": 1.753, "volume": 23247.31, "close_time": 1773899999999, "quote_volume": 40754.67818, "trades": 288, "taker_buy_base": 12549.54, "taker_buy_quote": 21998.70556 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 1.754, "high": 1.754, "low": 1.727, "close": 1.731, "volume": 23732.37, "close_time": 1773903599999, "quote_volume": 41254.7028, "trades": 385, "taker_buy_base": 14147.25, "taker_buy_quote": 24573.52633 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 1.733, "high": 1.733, "low": 1.699, "close": 1.711, "volume": 34357.39, "close_time": 1773907199999, "quote_volume": 58857.63652, "trades": 603, "taker_buy_base": 17880.38, "taker_buy_quote": 30648.64857 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.713, "high": 1.715, "low": 1.698, "close": 1.699, "volume": 31647.05, "close_time": 1773910799999, "quote_volume": 53938.91045, "trades": 353, "taker_buy_base": 13461.11, "taker_buy_quote": 22944.2397 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 1.699, "high": 1.723, "low": 1.697, "close": 1.719, "volume": 41179.83, "close_time": 1773914399999, "quote_volume": 70446.70783, "trades": 539, "taker_buy_base": 26878.85, "taker_buy_quote": 45964.33608 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 1.72, "high": 1.726, "low": 1.713, "close": 1.72, "volume": 50129.1, "close_time": 1773917999999, "quote_volume": 86274.01975, "trades": 389, "taker_buy_base": 34842.93, "taker_buy_quote": 59972.47192 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 1.718, "high": 1.721, "low": 1.697, "close": 1.701, "volume": 18928.97, "close_time": 1773921599999, "quote_volume": 32274.11391, "trades": 309, "taker_buy_base": 10243.31, "taker_buy_quote": 17441.14737 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.7, "high": 1.706, "low": 1.683, "close": 1.683, "volume": 39573.22, "close_time": 1773925199999, "quote_volume": 67099.96754, "trades": 611, "taker_buy_base": 23857.28, "taker_buy_quote": 40474.70485 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 1.685, "high": 1.702, "low": 1.671, "close": 1.697, "volume": 38376.39, "close_time": 1773928799999, "quote_volume": 64582.62462, "trades": 979, "taker_buy_base": 16880.99, "taker_buy_quote": 28448.19013 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 1.698, "high": 1.703, "low": 1.677, "close": 1.683, "volume": 21830.99, "close_time": 1773932399999, "quote_volume": 36768.8122, "trades": 541, "taker_buy_base": 7125.26, "taker_buy_quote": 12005.7631 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 1.681, "high": 1.694, "low": 1.657, "close": 1.674, "volume": 29247.13, "close_time": 1773935999999, "quote_volume": 48794.30299, "trades": 460, "taker_buy_base": 13049.37, "taker_buy_quote": 21781.38745 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.675, "high": 1.676, "low": 1.656, "close": 1.664, "volume": 25874.14, "close_time": 1773939599999, "quote_volume": 43118.98707, "trades": 392, "taker_buy_base": 11010.06, "taker_buy_quote": 18330.25303 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 1.665, "high": 1.681, "low": 1.657, "close": 1.67, "volume": 15085.15, "close_time": 1773943199999, "quote_volume": 25218.87179, "trades": 340, "taker_buy_base": 5200.75, "taker_buy_quote": 8696.88288 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 1.669, "high": 1.67, "low": 1.655, "close": 1.661, "volume": 6857.46, "close_time": 1773946799999, "quote_volume": 11413.95877, "trades": 160, "taker_buy_base": 5721.41, "taker_buy_quote": 9526.20254 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 1.663, "high": 1.698, "low": 1.663, "close": 1.685, "volume": 23767.51, "close_time": 1773950399999, "quote_volume": 40102.54996, "trades": 473, "taker_buy_base": 16525.37, "taker_buy_quote": 27881.40702 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.686, "high": 1.772, "low": 1.686, "close": 1.748, "volume": 382588.06, "close_time": 1773953999999, "quote_volume": 664606.77335, "trades": 3659, "taker_buy_base": 130230.95, "taker_buy_quote": 226581.12119 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 1.749, "high": 1.784, "low": 1.748, "close": 1.77, "volume": 100816.95, "close_time": 1773957599999, "quote_volume": 177984.67003, "trades": 1435, "taker_buy_base": 39762.53, "taker_buy_quote": 70144.6518 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 1.769, "high": 1.776, "low": 1.752, "close": 1.766, "volume": 19152.58, "close_time": 1773961199999, "quote_volume": 33767.99204, "trades": 514, "taker_buy_base": 9410.62, "taker_buy_quote": 16575.64653 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 1.766, "high": 1.776, "low": 1.74, "close": 1.75, "volume": 53073.44, "close_time": 1773964799999, "quote_volume": 93110.81624, "trades": 977, "taker_buy_base": 23260.79, "taker_buy_quote": 40760.52839 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.751, "high": 1.769, "low": 1.747, "close": 1.761, "volume": 49816.23, "close_time": 1773968399999, "quote_volume": 87598.53242, "trades": 952, "taker_buy_base": 23953.94, "taker_buy_quote": 42117.76057 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 1.76, "high": 1.78, "low": 1.759, "close": 1.761, "volume": 51950.15, "close_time": 1773971999999, "quote_volume": 91785.5717, "trades": 856, "taker_buy_base": 31685.48, "taker_buy_quote": 56000.2762 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 1.76, "high": 1.76, "low": 1.736, "close": 1.755, "volume": 30519.82, "close_time": 1773975599999, "quote_volume": 53342.0882, "trades": 538, "taker_buy_base": 19425.02, "taker_buy_quote": 33944.19915 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 1.755, "high": 1.767, "low": 1.754, "close": 1.767, "volume": 17461.53, "close_time": 1773979199999, "quote_volume": 30748.59334, "trades": 459, "taker_buy_base": 10436.59, "taker_buy_quote": 18376.12646 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.767, "high": 1.774, "low": 1.75, "close": 1.76, "volume": 35943.67, "close_time": 1773982799999, "quote_volume": 63387.49506, "trades": 514, "taker_buy_base": 19628.15, "taker_buy_quote": 34651.22452 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 1.759, "high": 1.768, "low": 1.747, "close": 1.748, "volume": 8620.81, "close_time": 1773986399999, "quote_volume": 15152.996, "trades": 242, "taker_buy_base": 4071.7, "taker_buy_quote": 7157.25336 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 1.748, "high": 1.751, "low": 1.738, "close": 1.741, "volume": 19064.09, "close_time": 1773989999999, "quote_volume": 33263.98267, "trades": 338, "taker_buy_base": 10683.59, "taker_buy_quote": 18646.16447 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.74, "high": 1.754, "low": 1.727, "close": 1.751, "volume": 34566.65, "close_time": 1773993599999, "quote_volume": 60013.74731, "trades": 605, "taker_buy_base": 23327.09, "taker_buy_quote": 40476.76461 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.749, "high": 1.767, "low": 1.747, "close": 1.764, "volume": 23384.0, "close_time": 1773997199999, "quote_volume": 41113.60091, "trades": 450, "taker_buy_base": 15569.45, "taker_buy_quote": 27366.95952 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 1.764, "high": 1.764, "low": 1.747, "close": 1.755, "volume": 24423.34, "close_time": 1774000799999, "quote_volume": 42866.97818, "trades": 414, "taker_buy_base": 12909.87, "taker_buy_quote": 22657.91507 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 1.755, "high": 1.763, "low": 1.735, "close": 1.762, "volume": 23090.77, "close_time": 1774004399999, "quote_volume": 40390.64926, "trades": 426, "taker_buy_base": 12765.63, "taker_buy_quote": 22279.99545 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.763, "high": 1.771, "low": 1.758, "close": 1.762, "volume": 16773.23, "close_time": 1774007999999, "quote_volume": 29578.88552, "trades": 311, "taker_buy_base": 8242.81, "taker_buy_quote": 14534.62516 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.763, "high": 1.77, "low": 1.746, "close": 1.748, "volume": 10548.96, "close_time": 1774011599999, "quote_volume": 18509.47658, "trades": 289, "taker_buy_base": 4094.47, "taker_buy_quote": 7186.40115 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 1.748, "high": 1.76, "low": 1.741, "close": 1.745, "volume": 18258.93, "close_time": 1774015199999, "quote_volume": 31908.33044, "trades": 562, "taker_buy_base": 10936.87, "taker_buy_quote": 19104.31571 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.745, "high": 1.762, "low": 1.732, "close": 1.732, "volume": 25736.69, "close_time": 1774018799999, "quote_volume": 44850.41921, "trades": 708, "taker_buy_base": 16663.61, "taker_buy_quote": 29023.0446 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 1.733, "high": 1.741, "low": 1.723, "close": 1.731, "volume": 26179.52, "close_time": 1774022399999, "quote_volume": 45321.86265, "trades": 610, "taker_buy_base": 18419.28, "taker_buy_quote": 31891.71962 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.731, "high": 1.74, "low": 1.726, "close": 1.738, "volume": 14045.69, "close_time": 1774025999999, "quote_volume": 24335.93893, "trades": 322, "taker_buy_base": 6720.76, "taker_buy_quote": 11648.77167 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 1.739, "high": 1.742, "low": 1.718, "close": 1.731, "volume": 12637.33, "close_time": 1774029599999, "quote_volume": 21870.80727, "trades": 410, "taker_buy_base": 7168.26, "taker_buy_quote": 12401.98508 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.732, "high": 1.737, "low": 1.715, "close": 1.719, "volume": 13488.63, "close_time": 1774033199999, "quote_volume": 23280.67485, "trades": 319, "taker_buy_base": 8126.26, "taker_buy_quote": 14031.97462 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 1.72, "high": 1.724, "low": 1.707, "close": 1.721, "volume": 14766.5, "close_time": 1774036799999, "quote_volume": 25354.38986, "trades": 349, "taker_buy_base": 7854.5, "taker_buy_quote": 13479.94164 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.721, "high": 1.726, "low": 1.711, "close": 1.726, "volume": 11228.71, "close_time": 1774040399999, "quote_volume": 19284.98745, "trades": 258, "taker_buy_base": 4228.45, "taker_buy_quote": 7262.66154 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 1.725, "high": 1.765, "low": 1.723, "close": 1.759, "volume": 30968.03, "close_time": 1774043999999, "quote_volume": 54155.57573, "trades": 438, "taker_buy_base": 22501.07, "taker_buy_quote": 39384.06529 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 1.758, "high": 1.773, "low": 1.757, "close": 1.757, "volume": 12191.68, "close_time": 1774047599999, "quote_volume": 21532.40585, "trades": 281, "taker_buy_base": 5254.8, "taker_buy_quote": 9289.11915 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 1.758, "high": 1.775, "low": 1.754, "close": 1.77, "volume": 71246.17, "close_time": 1774051199999, "quote_volume": 125759.34587, "trades": 866, "taker_buy_base": 37175.48, "taker_buy_quote": 65603.38909 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.771, "high": 1.776, "low": 1.765, "close": 1.766, "volume": 19770.54, "close_time": 1774054799999, "quote_volume": 34996.11678, "trades": 323, "taker_buy_base": 9068.71, "taker_buy_quote": 16053.89148 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 1.766, "high": 1.769, "low": 1.752, "close": 1.756, "volume": 10681.69, "close_time": 1774058399999, "quote_volume": 18797.58037, "trades": 250, "taker_buy_base": 5348.05, "taker_buy_quote": 9404.4829 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 1.754, "high": 1.77, "low": 1.754, "close": 1.77, "volume": 4524.25, "close_time": 1774061999999, "quote_volume": 7987.07612, "trades": 130, "taker_buy_base": 1892.04, "taker_buy_quote": 3340.2977 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 1.769, "high": 1.778, "low": 1.767, "close": 1.773, "volume": 11539.85, "close_time": 1774065599999, "quote_volume": 20453.36507, "trades": 227, "taker_buy_base": 4420.21, "taker_buy_quote": 7837.87638 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.772, "high": 1.778, "low": 1.763, "close": 1.766, "volume": 10735.48, "close_time": 1774069199999, "quote_volume": 18994.49891, "trades": 169, "taker_buy_base": 4352.11, "taker_buy_quote": 7696.4033 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 1.766, "high": 1.769, "low": 1.758, "close": 1.76, "volume": 13766.71, "close_time": 1774072799999, "quote_volume": 24264.4777, "trades": 275, "taker_buy_base": 5870.72, "taker_buy_quote": 10352.63807 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.76, "high": 1.764, "low": 1.753, "close": 1.756, "volume": 29035.66, "close_time": 1774076399999, "quote_volume": 50998.23307, "trades": 257, "taker_buy_base": 6334.3, "taker_buy_quote": 11138.02471 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.755, "high": 1.759, "low": 1.751, "close": 1.751, "volume": 4279.23, "close_time": 1774079999999, "quote_volume": 7515.65254, "trades": 96, "taker_buy_base": 3194.25, "taker_buy_quote": 5611.05675 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.753, "high": 1.768, "low": 1.752, "close": 1.767, "volume": 9306.36, "close_time": 1774083599999, "quote_volume": 16392.86227, "trades": 179, "taker_buy_base": 5918.64, "taker_buy_quote": 10413.22649 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.767, "high": 1.78, "low": 1.766, "close": 1.779, "volume": 11421.96, "close_time": 1774087199999, "quote_volume": 20239.82845, "trades": 239, "taker_buy_base": 5094.11, "taker_buy_quote": 9034.36321 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.78, "high": 1.795, "low": 1.776, "close": 1.79, "volume": 37561.21, "close_time": 1774090799999, "quote_volume": 67124.81839, "trades": 764, "taker_buy_base": 17194.31, "taker_buy_quote": 30729.12798 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.791, "high": 1.801, "low": 1.783, "close": 1.8, "volume": 16621.84, "close_time": 1774094399999, "quote_volume": 29793.69252, "trades": 362, "taker_buy_base": 6991.66, "taker_buy_quote": 12539.68185 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.801, "high": 1.807, "low": 1.793, "close": 1.798, "volume": 23416.71, "close_time": 1774097999999, "quote_volume": 42159.81085, "trades": 512, "taker_buy_base": 11057.06, "taker_buy_quote": 19904.66803 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.8, "high": 1.801, "low": 1.781, "close": 1.786, "volume": 7186.4, "close_time": 1774101599999, "quote_volume": 12892.17884, "trades": 230, "taker_buy_base": 2617.52, "taker_buy_quote": 4692.83498 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.786, "high": 1.797, "low": 1.774, "close": 1.777, "volume": 8628.49, "close_time": 1774105199999, "quote_volume": 15395.19266, "trades": 329, "taker_buy_base": 4113.08, "taker_buy_quote": 7338.95632 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.776, "high": 1.788, "low": 1.771, "close": 1.786, "volume": 28366.82, "close_time": 1774108799999, "quote_volume": 50483.75162, "trades": 473, "taker_buy_base": 18198.87, "taker_buy_quote": 32402.10282 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.786, "high": 1.807, "low": 1.785, "close": 1.789, "volume": 71541.03, "close_time": 1774112399999, "quote_volume": 128708.55382, "trades": 928, "taker_buy_base": 53770.15, "taker_buy_quote": 96740.58128 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.79, "high": 1.803, "low": 1.79, "close": 1.797, "volume": 9933.99, "close_time": 1774115999999, "quote_volume": 17866.65083, "trades": 295, "taker_buy_base": 6994.39, "taker_buy_quote": 12581.51302 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.799, "high": 1.807, "low": 1.789, "close": 1.801, "volume": 16668.18, "close_time": 1774119599999, "quote_volume": 29985.86979, "trades": 431, "taker_buy_base": 13038.59, "taker_buy_quote": 23457.22018 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.802, "high": 1.809, "low": 1.797, "close": 1.808, "volume": 12059.61, "close_time": 1774123199999, "quote_volume": 21748.0848, "trades": 329, "taker_buy_base": 9647.66, "taker_buy_quote": 17400.51937 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.806, "high": 1.806, "low": 1.797, "close": 1.798, "volume": 8386.08, "close_time": 1774126799999, "quote_volume": 15094.73537, "trades": 230, "taker_buy_base": 4939.6, "taker_buy_quote": 8891.59798 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.797, "high": 1.8, "low": 1.795, "close": 1.795, "volume": 6587.76, "close_time": 1774130399999, "quote_volume": 11838.3329, "trades": 144, "taker_buy_base": 4637.37, "taker_buy_quote": 8334.17001 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 1.795, "high": 1.799, "low": 1.79, "close": 1.792, "volume": 4191.48, "close_time": 1774133999999, "quote_volume": 7515.67391, "trades": 107, "taker_buy_base": 2411.79, "taker_buy_quote": 4324.28324 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 1.793, "high": 1.8, "low": 1.746, "close": 1.753, "volume": 50401.78, "close_time": 1774137599999, "quote_volume": 89061.65879, "trades": 1359, "taker_buy_base": 22390.68, "taker_buy_quote": 39561.93919 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.752, "high": 1.758, "low": 1.733, "close": 1.746, "volume": 61301.02, "close_time": 1774141199999, "quote_volume": 106947.11882, "trades": 1167, "taker_buy_base": 22150.53, "taker_buy_quote": 38710.92623 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 1.747, "high": 1.753, "low": 1.739, "close": 1.747, "volume": 7604.79, "close_time": 1774144799999, "quote_volume": 13269.92586, "trades": 353, "taker_buy_base": 5583.73, "taker_buy_quote": 9742.80128 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 1.747, "high": 1.763, "low": 1.737, "close": 1.738, "volume": 37145.0, "close_time": 1774148399999, "quote_volume": 64877.27705, "trades": 918, "taker_buy_base": 19951.26, "taker_buy_quote": 34855.56967 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 1.738, "high": 1.758, "low": 1.725, "close": 1.731, "volume": 56953.3, "close_time": 1774151999999, "quote_volume": 99064.96617, "trades": 664, "taker_buy_base": 19991.87, "taker_buy_quote": 34720.14208 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.732, "high": 1.744, "low": 1.727, "close": 1.736, "volume": 42001.35, "close_time": 1774155599999, "quote_volume": 72890.73673, "trades": 411, "taker_buy_base": 27546.84, "taker_buy_quote": 47813.98846 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 1.737, "high": 1.738, "low": 1.726, "close": 1.727, "volume": 27504.18, "close_time": 1774159199999, "quote_volume": 47590.55817, "trades": 406, "taker_buy_base": 15041.4, "taker_buy_quote": 26029.57995 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 1.727, "high": 1.729, "low": 1.713, "close": 1.723, "volume": 32717.85, "close_time": 1774162799999, "quote_volume": 56295.32286, "trades": 579, "taker_buy_base": 16889.03, "taker_buy_quote": 29047.38671 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 1.723, "high": 1.732, "low": 1.722, "close": 1.725, "volume": 41876.64, "close_time": 1774166399999, "quote_volume": 72335.23201, "trades": 550, "taker_buy_base": 16026.42, "taker_buy_quote": 27706.41289 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.725, "high": 1.732, "low": 1.715, "close": 1.721, "volume": 32230.23, "close_time": 1774169999999, "quote_volume": 55514.29883, "trades": 632, "taker_buy_base": 16048.22, "taker_buy_quote": 27639.74445 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 1.72, "high": 1.72, "low": 1.689, "close": 1.7, "volume": 78249.46, "close_time": 1774173599999, "quote_volume": 133063.69843, "trades": 849, "taker_buy_base": 44851.27, "taker_buy_quote": 76313.72559 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 1.701, "high": 1.701, "low": 1.689, "close": 1.691, "volume": 10035.19, "close_time": 1774177199999, "quote_volume": 17006.18808, "trades": 170, "taker_buy_base": 4943.9, "taker_buy_quote": 8380.50946 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 1.691, "high": 1.702, "low": 1.691, "close": 1.696, "volume": 18655.38, "close_time": 1774180799999, "quote_volume": 31649.00914, "trades": 369, "taker_buy_base": 6371.1, "taker_buy_quote": 10811.64297 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.696, "high": 1.705, "low": 1.68, "close": 1.683, "volume": 45710.42, "close_time": 1774184399999, "quote_volume": 77299.71297, "trades": 611, "taker_buy_base": 25789.15, "taker_buy_quote": 43586.23812 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 1.683, "high": 1.693, "low": 1.672, "close": 1.675, "volume": 11383.22, "close_time": 1774187999999, "quote_volume": 19116.81949, "trades": 242, "taker_buy_base": 7663.54, "taker_buy_quote": 12875.02394 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 1.675, "high": 1.679, "low": 1.67, "close": 1.672, "volume": 13280.17, "close_time": 1774191599999, "quote_volume": 22243.52388, "trades": 198, "taker_buy_base": 9696.57, "taker_buy_quote": 16246.18621 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 1.673, "high": 1.674, "low": 1.664, "close": 1.671, "volume": 26175.57, "close_time": 1774195199999, "quote_volume": 43660.33316, "trades": 348, "taker_buy_base": 13379.26, "taker_buy_quote": 22324.47106 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.672, "high": 1.685, "low": 1.669, "close": 1.677, "volume": 31918.97, "close_time": 1774198799999, "quote_volume": 53400.35273, "trades": 368, "taker_buy_base": 11915.12, "taker_buy_quote": 19944.64451 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 1.676, "high": 1.689, "low": 1.675, "close": 1.688, "volume": 25278.9, "close_time": 1774202399999, "quote_volume": 42496.40848, "trades": 310, "taker_buy_base": 18053.55, "taker_buy_quote": 30335.03588 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 1.687, "high": 1.704, "low": 1.684, "close": 1.689, "volume": 31087.09, "close_time": 1774205999999, "quote_volume": 52692.96873, "trades": 510, "taker_buy_base": 15401.96, "taker_buy_quote": 26109.63677 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 1.69, "high": 1.695, "low": 1.681, "close": 1.691, "volume": 23520.88, "close_time": 1774209599999, "quote_volume": 39692.40173, "trades": 382, "taker_buy_base": 13507.65, "taker_buy_quote": 22791.36426 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.691, "high": 1.697, "low": 1.686, "close": 1.696, "volume": 23618.94, "close_time": 1774213199999, "quote_volume": 39927.27214, "trades": 311, "taker_buy_base": 9870.63, "taker_buy_quote": 16684.62614 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 1.696, "high": 1.699, "low": 1.659, "close": 1.669, "volume": 79888.93, "close_time": 1774216799999, "quote_volume": 133889.86404, "trades": 867, "taker_buy_base": 29875.19, "taker_buy_quote": 49999.04283 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 1.668, "high": 1.679, "low": 1.657, "close": 1.676, "volume": 37701.96, "close_time": 1774220399999, "quote_volume": 62833.06937, "trades": 543, "taker_buy_base": 16672.94, "taker_buy_quote": 27808.26382 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 1.675, "high": 1.687, "low": 1.666, "close": 1.667, "volume": 31540.05, "close_time": 1774223999999, "quote_volume": 52869.15232, "trades": 462, "taker_buy_base": 19818.5, "taker_buy_quote": 33202.75983 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.669, "high": 1.675, "low": 1.656, "close": 1.662, "volume": 27728.41, "close_time": 1774227599999, "quote_volume": 46174.3813, "trades": 458, "taker_buy_base": 15715.18, "taker_buy_quote": 26150.87421 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 1.663, "high": 1.684, "low": 1.661, "close": 1.671, "volume": 16617.36, "close_time": 1774231199999, "quote_volume": 27786.84627, "trades": 350, "taker_buy_base": 9375.95, "taker_buy_quote": 15685.7178 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 1.671, "high": 1.683, "low": 1.663, "close": 1.667, "volume": 18556.27, "close_time": 1774234799999, "quote_volume": 31027.57729, "trades": 342, "taker_buy_base": 12494.69, "taker_buy_quote": 20886.21447 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 1.669, "high": 1.675, "low": 1.66, "close": 1.66, "volume": 19584.18, "close_time": 1774238399999, "quote_volume": 32614.93851, "trades": 333, "taker_buy_base": 9842.62, "taker_buy_quote": 16403.93644 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.662, "high": 1.665, "low": 1.658, "close": 1.663, "volume": 16127.91, "close_time": 1774241999999, "quote_volume": 26793.32881, "trades": 295, "taker_buy_base": 8138.66, "taker_buy_quote": 13523.12088 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 1.665, "high": 1.683, "low": 1.664, "close": 1.675, "volume": 24969.31, "close_time": 1774245599999, "quote_volume": 41823.61171, "trades": 444, "taker_buy_base": 11049.89, "taker_buy_quote": 18509.27573 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 1.674, "high": 1.674, "low": 1.648, "close": 1.661, "volume": 51212.6, "close_time": 1774249199999, "quote_volume": 84860.11392, "trades": 641, "taker_buy_base": 25712.5, "taker_buy_quote": 42606.7282 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 1.662, "high": 1.676, "low": 1.658, "close": 1.67, "volume": 22021.97, "close_time": 1774252799999, "quote_volume": 36666.92581, "trades": 535, "taker_buy_base": 9910.7, "taker_buy_quote": 16501.45204 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.671, "high": 1.688, "low": 1.651, "close": 1.651, "volume": 70857.2, "close_time": 1774256399999, "quote_volume": 117971.35584, "trades": 850, "taker_buy_base": 28904.05, "taker_buy_quote": 48134.48274 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 1.652, "high": 1.656, "low": 1.638, "close": 1.644, "volume": 27979.34, "close_time": 1774259999999, "quote_volume": 46058.95177, "trades": 538, "taker_buy_base": 11612.92, "taker_buy_quote": 19118.36756 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 1.645, "high": 1.647, "low": 1.629, "close": 1.639, "volume": 51302.21, "close_time": 1774263599999, "quote_volume": 84022.99078, "trades": 708, "taker_buy_base": 24586.45, "taker_buy_quote": 40310.19065 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 1.64, "high": 1.778, "low": 1.64, "close": 1.685, "volume": 469967.41, "close_time": 1774267199999, "quote_volume": 810021.70571, "trades": 9110, "taker_buy_base": 249340.51, "taker_buy_quote": 429773.07062 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.687, "high": 1.698, "low": 1.671, "close": 1.691, "volume": 42303.75, "close_time": 1774270799999, "quote_volume": 71230.13422, "trades": 829, "taker_buy_base": 22221.54, "taker_buy_quote": 37461.55041 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 1.692, "high": 1.715, "low": 1.685, "close": 1.712, "volume": 25345.46, "close_time": 1774274399999, "quote_volume": 43062.1709, "trades": 696, "taker_buy_base": 17566.39, "taker_buy_quote": 29840.98626 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 1.714, "high": 1.719, "low": 1.698, "close": 1.71, "volume": 35333.09, "close_time": 1774277999999, "quote_volume": 60455.87111, "trades": 629, "taker_buy_base": 23189.93, "taker_buy_quote": 39667.47982 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 1.71, "high": 1.714, "low": 1.663, "close": 1.666, "volume": 35809.81, "close_time": 1774281599999, "quote_volume": 60489.36641, "trades": 701, "taker_buy_base": 21847.23, "taker_buy_quote": 36860.36589 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.665, "high": 1.672, "low": 1.655, "close": 1.67, "volume": 26538.92, "close_time": 1774285199999, "quote_volume": 44150.42436, "trades": 501, "taker_buy_base": 15089.98, "taker_buy_quote": 25111.09245 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 1.672, "high": 1.695, "low": 1.667, "close": 1.69, "volume": 17930.38, "close_time": 1774288799999, "quote_volume": 30214.0923, "trades": 410, "taker_buy_base": 11015.28, "taker_buy_quote": 18562.33363 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 1.689, "high": 1.699, "low": 1.681, "close": 1.696, "volume": 17981.27, "close_time": 1774292399999, "quote_volume": 30397.97628, "trades": 350, "taker_buy_base": 8220.79, "taker_buy_quote": 13899.42479 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.696, "high": 1.708, "low": 1.69, "close": 1.704, "volume": 17236.48, "close_time": 1774295999999, "quote_volume": 29338.31573, "trades": 366, "taker_buy_base": 7780.89, "taker_buy_quote": 13246.6111 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.705, "high": 1.722, "low": 1.702, "close": 1.716, "volume": 17740.11, "close_time": 1774299599999, "quote_volume": 30440.65171, "trades": 344, "taker_buy_base": 6459.64, "taker_buy_quote": 11088.56173 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.717, "high": 1.723, "low": 1.714, "close": 1.715, "volume": 10300.23, "close_time": 1774303199999, "quote_volume": 17708.31007, "trades": 264, "taker_buy_base": 4911.4, "taker_buy_quote": 8443.82437 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.715, "high": 1.715, "low": 1.704, "close": 1.705, "volume": 5092.04, "close_time": 1774306799999, "quote_volume": 8696.03788, "trades": 170, "taker_buy_base": 1760.25, "taker_buy_quote": 3006.55303 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.704, "high": 1.704, "low": 1.691, "close": 1.699, "volume": 42506.42, "close_time": 1774310399999, "quote_volume": 72114.37928, "trades": 554, "taker_buy_base": 15499.12, "taker_buy_quote": 26290.7094 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.699, "high": 1.7, "low": 1.67, "close": 1.671, "volume": 37668.69, "close_time": 1774313999999, "quote_volume": 63250.7795, "trades": 665, "taker_buy_base": 20917.74, "taker_buy_quote": 35141.96697 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.672, "high": 1.674, "low": 1.654, "close": 1.66, "volume": 29461.13, "close_time": 1774317599999, "quote_volume": 49029.80248, "trades": 659, "taker_buy_base": 12589.14, "taker_buy_quote": 20956.0381 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.66, "high": 1.665, "low": 1.654, "close": 1.655, "volume": 18343.71, "close_time": 1774321199999, "quote_volume": 30452.10412, "trades": 339, "taker_buy_base": 10850.74, "taker_buy_quote": 18017.58023 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.656, "high": 1.663, "low": 1.653, "close": 1.662, "volume": 12925.54, "close_time": 1774324799999, "quote_volume": 21429.78388, "trades": 156, "taker_buy_base": 8810.19, "taker_buy_quote": 14617.91241 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.662, "high": 1.672, "low": 1.661, "close": 1.663, "volume": 31349.51, "close_time": 1774328399999, "quote_volume": 52315.83094, "trades": 286, "taker_buy_base": 20184.03, "taker_buy_quote": 33698.71204 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.662, "high": 1.663, "low": 1.654, "close": 1.655, "volume": 35395.2, "close_time": 1774331999999, "quote_volume": 58667.04568, "trades": 300, "taker_buy_base": 17564.23, "taker_buy_quote": 29112.51301 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.655, "high": 1.663, "low": 1.652, "close": 1.661, "volume": 28167.22, "close_time": 1774335599999, "quote_volume": 46679.11629, "trades": 299, "taker_buy_base": 17307.49, "taker_buy_quote": 28673.03556 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.662, "high": 1.675, "low": 1.659, "close": 1.675, "volume": 39635.84, "close_time": 1774339199999, "quote_volume": 66175.20002, "trades": 509, "taker_buy_base": 23220.69, "taker_buy_quote": 38765.97842 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.674, "high": 1.674, "low": 1.662, "close": 1.662, "volume": 35544.83, "close_time": 1774342799999, "quote_volume": 59282.76894, "trades": 384, "taker_buy_base": 18785.12, "taker_buy_quote": 31332.36318 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.662, "high": 1.672, "low": 1.653, "close": 1.672, "volume": 28342.34, "close_time": 1774346399999, "quote_volume": 47066.76325, "trades": 256, "taker_buy_base": 16325.37, "taker_buy_quote": 27129.56965 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.671, "high": 1.672, "low": 1.665, "close": 1.672, "volume": 14983.71, "close_time": 1774349999999, "quote_volume": 24994.94371, "trades": 153, "taker_buy_base": 8828.46, "taker_buy_quote": 14730.67398 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.672, "high": 1.697, "low": 1.664, "close": 1.696, "volume": 56124.32, "close_time": 1774353599999, "quote_volume": 94497.27944, "trades": 790, "taker_buy_base": 34310.14, "taker_buy_quote": 57783.90903 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.697, "high": 1.704, "low": 1.685, "close": 1.686, "volume": 82761.65, "close_time": 1774357199999, "quote_volume": 140121.37624, "trades": 719, "taker_buy_base": 25391.9, "taker_buy_quote": 42986.29157 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.687, "high": 1.695, "low": 1.672, "close": 1.677, "volume": 35117.03, "close_time": 1774360799999, "quote_volume": 59091.94935, "trades": 622, "taker_buy_base": 18628.97, "taker_buy_quote": 31344.92816 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.678, "high": 1.717, "low": 1.671, "close": 1.711, "volume": 130690.05, "close_time": 1774364399999, "quote_volume": 221817.61714, "trades": 1888, "taker_buy_base": 75891.02, "taker_buy_quote": 128740.39306 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.711, "high": 1.723, "low": 1.705, "close": 1.715, "volume": 52154.91, "close_time": 1774367999999, "quote_volume": 89429.38873, "trades": 1390, "taker_buy_base": 23360.17, "taker_buy_quote": 40063.70455 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.715, "high": 1.718, "low": 1.691, "close": 1.701, "volume": 34816.36, "close_time": 1774371599999, "quote_volume": 59343.9476, "trades": 659, "taker_buy_base": 19101.03, "taker_buy_quote": 32538.69638 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.702, "high": 1.707, "low": 1.689, "close": 1.696, "volume": 71774.56, "close_time": 1774375199999, "quote_volume": 121983.67568, "trades": 1121, "taker_buy_base": 44051.48, "taker_buy_quote": 74848.51976 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.696, "high": 1.715, "low": 1.692, "close": 1.707, "volume": 47136.7, "close_time": 1774378799999, "quote_volume": 80410.69231, "trades": 679, "taker_buy_base": 29303.15, "taker_buy_quote": 49962.76976 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.708, "high": 1.717, "low": 1.693, "close": 1.696, "volume": 20334.67, "close_time": 1774382399999, "quote_volume": 34685.16893, "trades": 343, "taker_buy_base": 3586.72, "taker_buy_quote": 6102.77791 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.697, "high": 1.707, "low": 1.682, "close": 1.707, "volume": 86420.08, "close_time": 1774385999999, "quote_volume": 146295.26745, "trades": 956, "taker_buy_base": 21945.54, "taker_buy_quote": 37205.86964 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.706, "high": 1.769, "low": 1.697, "close": 1.759, "volume": 105117.96, "close_time": 1774389599999, "quote_volume": 182853.14204, "trades": 3394, "taker_buy_base": 46320.02, "taker_buy_quote": 80471.96999 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.76, "high": 1.766, "low": 1.74, "close": 1.747, "volume": 76233.53, "close_time": 1774393199999, "quote_volume": 133559.67657, "trades": 1684, "taker_buy_base": 29539.69, "taker_buy_quote": 51813.44313 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.748, "high": 1.76, "low": 1.748, "close": 1.756, "volume": 32296.77, "close_time": 1774396799999, "quote_volume": 56596.00306, "trades": 675, "taker_buy_base": 17302.39, "taker_buy_quote": 30321.40635 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.756, "high": 1.777, "low": 1.754, "close": 1.763, "volume": 48168.81, "close_time": 1774400399999, "quote_volume": 85084.2573, "trades": 1878, "taker_buy_base": 19375.79, "taker_buy_quote": 34212.19632 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.763, "high": 1.773, "low": 1.756, "close": 1.769, "volume": 33474.69, "close_time": 1774403999999, "quote_volume": 59172.23777, "trades": 1116, "taker_buy_base": 17813.82, "taker_buy_quote": 31488.03654 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.769, "high": 1.77, "low": 1.749, "close": 1.76, "volume": 51359.66, "close_time": 1774407599999, "quote_volume": 90113.68814, "trades": 802, "taker_buy_base": 20555.58, "taker_buy_quote": 36109.41922 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.762, "high": 1.762, "low": 1.746, "close": 1.746, "volume": 16745.2, "close_time": 1774411199999, "quote_volume": 29330.31327, "trades": 489, "taker_buy_base": 8062.72, "taker_buy_quote": 14120.31521 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.745, "high": 1.757, "low": 1.745, "close": 1.753, "volume": 13790.84, "close_time": 1774414799999, "quote_volume": 24130.14029, "trades": 335, "taker_buy_base": 9509.77, "taker_buy_quote": 16634.06681 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.751, "high": 1.756, "low": 1.74, "close": 1.741, "volume": 27972.65, "close_time": 1774418399999, "quote_volume": 48879.15535, "trades": 636, "taker_buy_base": 13530.31, "taker_buy_quote": 23628.44623 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.742, "high": 1.744, "low": 1.718, "close": 1.718, "volume": 39957.55, "close_time": 1774421999999, "quote_volume": 69104.31847, "trades": 848, "taker_buy_base": 19417.73, "taker_buy_quote": 33566.46754 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.719, "high": 1.72, "low": 1.705, "close": 1.709, "volume": 35701.4, "close_time": 1774425599999, "quote_volume": 61166.22928, "trades": 983, "taker_buy_base": 22646.47, "taker_buy_quote": 38815.70873 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.709, "high": 1.729, "low": 1.709, "close": 1.714, "volume": 30354.37, "close_time": 1774429199999, "quote_volume": 52122.90333, "trades": 743, "taker_buy_base": 20907.26, "taker_buy_quote": 35894.12006 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.716, "high": 1.729, "low": 1.712, "close": 1.724, "volume": 15274.44, "close_time": 1774432799999, "quote_volume": 26275.81548, "trades": 409, "taker_buy_base": 9662.04, "taker_buy_quote": 16612.59004 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.724, "high": 1.752, "low": 1.722, "close": 1.748, "volume": 50165.02, "close_time": 1774436399999, "quote_volume": 87397.32129, "trades": 1112, "taker_buy_base": 31732.73, "taker_buy_quote": 55300.06757 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.748, "high": 1.748, "low": 1.716, "close": 1.737, "volume": 129336.68, "close_time": 1774439999999, "quote_volume": 223878.56249, "trades": 2972, "taker_buy_base": 68516.23, "taker_buy_quote": 118625.82818 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.737, "high": 1.745, "low": 1.717, "close": 1.732, "volume": 26649.37, "close_time": 1774443599999, "quote_volume": 46086.77526, "trades": 740, "taker_buy_base": 12144.58, "taker_buy_quote": 21011.58502 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.733, "high": 1.761, "low": 1.729, "close": 1.746, "volume": 86313.35, "close_time": 1774447199999, "quote_volume": 150943.0734, "trades": 1465, "taker_buy_base": 59912.42, "taker_buy_quote": 104841.30052 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.747, "high": 1.747, "low": 1.737, "close": 1.742, "volume": 26234.15, "close_time": 1774450799999, "quote_volume": 45688.15481, "trades": 863, "taker_buy_base": 12852.35, "taker_buy_quote": 22385.41808 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.743, "high": 1.744, "low": 1.721, "close": 1.726, "volume": 73237.36, "close_time": 1774454399999, "quote_volume": 126782.47829, "trades": 1305, "taker_buy_base": 24119.13, "taker_buy_quote": 41759.06323 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.725, "high": 1.753, "low": 1.724, "close": 1.742, "volume": 65947.41, "close_time": 1774457999999, "quote_volume": 114890.41162, "trades": 1488, "taker_buy_base": 37573.9, "taker_buy_quote": 65448.40473 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.742, "high": 1.746, "low": 1.716, "close": 1.723, "volume": 56083.67, "close_time": 1774461599999, "quote_volume": 97101.99968, "trades": 1027, "taker_buy_base": 22964.98, "taker_buy_quote": 39726.3662 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.722, "high": 1.735, "low": 1.718, "close": 1.725, "volume": 26713.8, "close_time": 1774465199999, "quote_volume": 46162.84548, "trades": 868, "taker_buy_base": 13953.57, "taker_buy_quote": 24116.84616 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.725, "high": 1.734, "low": 1.725, "close": 1.731, "volume": 17500.71, "close_time": 1774468799999, "quote_volume": 30279.75745, "trades": 741, "taker_buy_base": 9706.44, "taker_buy_quote": 16791.47421 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.73, "high": 1.733, "low": 1.717, "close": 1.726, "volume": 19120.48, "close_time": 1774472399999, "quote_volume": 32947.69795, "trades": 633, "taker_buy_base": 11330.79, "taker_buy_quote": 19520.81516 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.725, "high": 1.726, "low": 1.715, "close": 1.717, "volume": 10244.65, "close_time": 1774475999999, "quote_volume": 17605.32458, "trades": 451, "taker_buy_base": 5582.23, "taker_buy_quote": 9591.55989 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.716, "high": 1.72, "low": 1.708, "close": 1.713, "volume": 21389.69, "close_time": 1774479599999, "quote_volume": 36620.00001, "trades": 730, "taker_buy_base": 11801.85, "taker_buy_quote": 20213.51266 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.713, "high": 1.714, "low": 1.706, "close": 1.706, "volume": 10435.18, "close_time": 1774483199999, "quote_volume": 17845.30838, "trades": 459, "taker_buy_base": 5461.96, "taker_buy_quote": 9343.43275 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.707, "high": 1.707, "low": 1.697, "close": 1.701, "volume": 15227.21, "close_time": 1774486799999, "quote_volume": 25922.18077, "trades": 592, "taker_buy_base": 8152.54, "taker_buy_quote": 13885.27429 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.702, "high": 1.702, "low": 1.686, "close": 1.686, "volume": 28858.03, "close_time": 1774490399999, "quote_volume": 48848.69665, "trades": 880, "taker_buy_base": 22178.37, "taker_buy_quote": 37543.02157 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.685, "high": 1.686, "low": 1.676, "close": 1.679, "volume": 14150.35, "close_time": 1774493999999, "quote_volume": 23789.65844, "trades": 479, "taker_buy_base": 8646.6, "taker_buy_quote": 14538.31953 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.68, "high": 1.684, "low": 1.674, "close": 1.68, "volume": 19519.64, "close_time": 1774497599999, "quote_volume": 32797.55834, "trades": 528, "taker_buy_base": 16042.1, "taker_buy_quote": 26960.29865 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.681, "high": 1.682, "low": 1.675, "close": 1.676, "volume": 11346.07, "close_time": 1774501199999, "quote_volume": 19040.833, "trades": 199, "taker_buy_base": 2091.56, "taker_buy_quote": 3510.40919 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.675, "high": 1.675, "low": 1.661, "close": 1.661, "volume": 20024.3, "close_time": 1774504799999, "quote_volume": 33395.793, "trades": 658, "taker_buy_base": 9807.52, "taker_buy_quote": 16367.08034 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.661, "high": 1.665, "low": 1.658, "close": 1.664, "volume": 17787.97, "close_time": 1774508399999, "quote_volume": 29543.86143, "trades": 588, "taker_buy_base": 10223.46, "taker_buy_quote": 16982.08824 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.664, "high": 1.672, "low": 1.664, "close": 1.671, "volume": 13489.0, "close_time": 1774511999999, "quote_volume": 22504.89155, "trades": 381, "taker_buy_base": 7072.75, "taker_buy_quote": 11798.56281 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.67, "high": 1.672, "low": 1.647, "close": 1.65, "volume": 75337.6, "close_time": 1774515599999, "quote_volume": 125281.03278, "trades": 1023, "taker_buy_base": 19224.04, "taker_buy_quote": 31835.73518 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.651, "high": 1.651, "low": 1.616, "close": 1.617, "volume": 99655.86, "close_time": 1774519199999, "quote_volume": 162281.71779, "trades": 1699, "taker_buy_base": 32830.38, "taker_buy_quote": 53580.76389 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.617, "high": 1.628, "low": 1.61, "close": 1.627, "volume": 22736.43, "close_time": 1774522799999, "quote_volume": 36768.73357, "trades": 492, "taker_buy_base": 15595.44, "taker_buy_quote": 25218.6117 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.627, "high": 1.638, "low": 1.623, "close": 1.636, "volume": 20740.03, "close_time": 1774526399999, "quote_volume": 33809.51854, "trades": 446, "taker_buy_base": 9563.2, "taker_buy_quote": 15595.18755 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.637, "high": 1.65, "low": 1.635, "close": 1.647, "volume": 22075.88, "close_time": 1774529999999, "quote_volume": 36314.11993, "trades": 534, "taker_buy_base": 8081.88, "taker_buy_quote": 13282.47878 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.648, "high": 1.661, "low": 1.645, "close": 1.647, "volume": 42213.62, "close_time": 1774533599999, "quote_volume": 69807.15625, "trades": 990, "taker_buy_base": 24299.94, "taker_buy_quote": 40183.79945 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.649, "high": 1.654, "low": 1.635, "close": 1.637, "volume": 24988.61, "close_time": 1774537199999, "quote_volume": 41104.87658, "trades": 771, "taker_buy_base": 14037.58, "taker_buy_quote": 23084.00989 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.636, "high": 1.644, "low": 1.609, "close": 1.64, "volume": 74227.99, "close_time": 1774540799999, "quote_volume": 120653.66636, "trades": 1575, "taker_buy_base": 36966.97, "taker_buy_quote": 60039.66008 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.64, "high": 1.645, "low": 1.608, "close": 1.611, "volume": 144097.4, "close_time": 1774544399999, "quote_volume": 234860.23911, "trades": 1766, "taker_buy_base": 62527.66, "taker_buy_quote": 101876.24862 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.612, "high": 1.615, "low": 1.603, "close": 1.606, "volume": 30517.55, "close_time": 1774547999999, "quote_volume": 49101.50048, "trades": 503, "taker_buy_base": 19078.35, "taker_buy_quote": 30714.32091 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.607, "high": 1.615, "low": 1.602, "close": 1.606, "volume": 41700.18, "close_time": 1774551599999, "quote_volume": 67012.67484, "trades": 625, "taker_buy_base": 20281.8, "taker_buy_quote": 32623.40068 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.606, "high": 1.608, "low": 1.602, "close": 1.604, "volume": 16536.75, "close_time": 1774555199999, "quote_volume": 26533.24276, "trades": 259, "taker_buy_base": 6090.72, "taker_buy_quote": 9779.25492 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.605, "high": 1.623, "low": 1.604, "close": 1.607, "volume": 33448.43, "close_time": 1774558799999, "quote_volume": 53994.52829, "trades": 758, "taker_buy_base": 18992.7, "taker_buy_quote": 30662.81963 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.606, "high": 1.606, "low": 1.57, "close": 1.578, "volume": 95287.94, "close_time": 1774562399999, "quote_volume": 150952.73681, "trades": 1462, "taker_buy_base": 36031.76, "taker_buy_quote": 57023.5329 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.577, "high": 1.581, "low": 1.562, "close": 1.563, "volume": 27686.33, "close_time": 1774565999999, "quote_volume": 43428.7692, "trades": 571, "taker_buy_base": 15761.03, "taker_buy_quote": 24714.83243 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.563, "high": 1.565, "low": 1.549, "close": 1.559, "volume": 57733.29, "close_time": 1774569599999, "quote_volume": 89847.66697, "trades": 698, "taker_buy_base": 24342.18, "taker_buy_quote": 37860.09686 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.559, "high": 1.563, "low": 1.551, "close": 1.557, "volume": 21145.08, "close_time": 1774573199999, "quote_volume": 32964.03886, "trades": 424, "taker_buy_base": 9545.07, "taker_buy_quote": 14874.7598 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.556, "high": 1.557, "low": 1.547, "close": 1.554, "volume": 32998.91, "close_time": 1774576799999, "quote_volume": 51240.85361, "trades": 534, "taker_buy_base": 21251.76, "taker_buy_quote": 33005.03461 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.555, "high": 1.566, "low": 1.555, "close": 1.564, "volume": 12829.57, "close_time": 1774580399999, "quote_volume": 20005.93096, "trades": 286, "taker_buy_base": 7689.75, "taker_buy_quote": 11986.11841 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.566, "high": 1.567, "low": 1.554, "close": 1.556, "volume": 17961.95, "close_time": 1774583999999, "quote_volume": 28054.47125, "trades": 338, "taker_buy_base": 7280.32, "taker_buy_quote": 11372.88095 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.556, "high": 1.576, "low": 1.539, "close": 1.574, "volume": 95269.27, "close_time": 1774587599999, "quote_volume": 148654.59454, "trades": 1268, "taker_buy_base": 52727.1, "taker_buy_quote": 82229.6355 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.574, "high": 1.59, "low": 1.574, "close": 1.584, "volume": 44584.52, "close_time": 1774591199999, "quote_volume": 70530.2212, "trades": 676, "taker_buy_base": 26269.36, "taker_buy_quote": 41570.1234 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.585, "high": 1.6, "low": 1.578, "close": 1.595, "volume": 131059.7, "close_time": 1774594799999, "quote_volume": 208829.2585, "trades": 1934, "taker_buy_base": 84185.78, "taker_buy_quote": 134137.96812 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.596, "high": 1.6, "low": 1.585, "close": 1.594, "volume": 19275.7, "close_time": 1774598399999, "quote_volume": 30715.12661, "trades": 539, "taker_buy_base": 9731.63, "taker_buy_quote": 15490.03056 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.596, "high": 1.598, "low": 1.562, "close": 1.573, "volume": 84802.2, "close_time": 1774601999999, "quote_volume": 134035.82179, "trades": 1154, "taker_buy_base": 35047.3, "taker_buy_quote": 55305.23771 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.575, "high": 1.577, "low": 1.561, "close": 1.561, "volume": 21222.08, "close_time": 1774605599999, "quote_volume": 33287.50054, "trades": 493, "taker_buy_base": 11901.12, "taker_buy_quote": 18659.55733 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.56, "high": 1.56, "low": 1.517, "close": 1.52, "volume": 148336.83, "close_time": 1774609199999, "quote_volume": 227884.43505, "trades": 2462, "taker_buy_base": 54076.83, "taker_buy_quote": 83174.7684 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 1.519, "high": 1.528, "low": 1.507, "close": 1.511, "volume": 85503.93, "close_time": 1774612799999, "quote_volume": 129774.50588, "trades": 996, "taker_buy_base": 42726.49, "taker_buy_quote": 64996.26632 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.511, "high": 1.518, "low": 1.507, "close": 1.511, "volume": 31228.17, "close_time": 1774616399999, "quote_volume": 47215.53567, "trades": 669, "taker_buy_base": 12449.93, "taker_buy_quote": 18827.58945 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 1.512, "high": 1.514, "low": 1.488, "close": 1.491, "volume": 61523.57, "close_time": 1774619999999, "quote_volume": 92177.50593, "trades": 906, "taker_buy_base": 24658.22, "taker_buy_quote": 36983.63555 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 1.491, "high": 1.499, "low": 1.478, "close": 1.497, "volume": 47176.69, "close_time": 1774623599999, "quote_volume": 70327.92239, "trades": 973, "taker_buy_base": 24161.98, "taker_buy_quote": 36051.16833 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 1.498, "high": 1.522, "low": 1.495, "close": 1.521, "volume": 43960.02, "close_time": 1774627199999, "quote_volume": 66254.27424, "trades": 926, "taker_buy_base": 26177.39, "taker_buy_quote": 39413.58938 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.52, "high": 1.521, "low": 1.486, "close": 1.493, "volume": 89636.22, "close_time": 1774630799999, "quote_volume": 134258.9579, "trades": 1315, "taker_buy_base": 44249.78, "taker_buy_quote": 66250.75025 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 1.493, "high": 1.504, "low": 1.491, "close": 1.494, "volume": 18365.61, "close_time": 1774634399999, "quote_volume": 27464.12321, "trades": 378, "taker_buy_base": 6881.44, "taker_buy_quote": 10300.3124 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 1.494, "high": 1.502, "low": 1.491, "close": 1.491, "volume": 20414.62, "close_time": 1774637999999, "quote_volume": 30579.9208, "trades": 345, "taker_buy_base": 9909.65, "taker_buy_quote": 14848.71018 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 1.49, "high": 1.491, "low": 1.48, "close": 1.483, "volume": 19267.74, "close_time": 1774641599999, "quote_volume": 28647.67115, "trades": 450, "taker_buy_base": 12265.6, "taker_buy_quote": 18236.44692 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.483, "high": 1.488, "low": 1.475, "close": 1.487, "volume": 21864.91, "close_time": 1774645199999, "quote_volume": 32431.32959, "trades": 458, "taker_buy_base": 9056.42, "taker_buy_quote": 13435.29525 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 1.489, "high": 1.495, "low": 1.488, "close": 1.488, "volume": 9120.86, "close_time": 1774648799999, "quote_volume": 13607.09991, "trades": 203, "taker_buy_base": 2927.25, "taker_buy_quote": 4366.65078 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 1.489, "high": 1.504, "low": 1.487, "close": 1.499, "volume": 22500.85, "close_time": 1774652399999, "quote_volume": 33706.75733, "trades": 319, "taker_buy_base": 19223.14, "taker_buy_quote": 28801.81346 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 1.498, "high": 1.498, "low": 1.482, "close": 1.493, "volume": 13080.99, "close_time": 1774655999999, "quote_volume": 19469.55134, "trades": 326, "taker_buy_base": 6780.16, "taker_buy_quote": 10081.9444 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.494, "high": 1.496, "low": 1.486, "close": 1.488, "volume": 12497.92, "close_time": 1774659599999, "quote_volume": 18639.45476, "trades": 261, "taker_buy_base": 7349.93, "taker_buy_quote": 10965.82363 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 1.489, "high": 1.491, "low": 1.474, "close": 1.484, "volume": 11725.92, "close_time": 1774663199999, "quote_volume": 17352.85829, "trades": 398, "taker_buy_base": 6672.35, "taker_buy_quote": 9874.7192 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 1.485, "high": 1.491, "low": 1.482, "close": 1.489, "volume": 7989.53, "close_time": 1774666799999, "quote_volume": 11874.21222, "trades": 238, "taker_buy_base": 4552.67, "taker_buy_quote": 6765.9046 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 1.49, "high": 1.504, "low": 1.486, "close": 1.503, "volume": 17667.33, "close_time": 1774670399999, "quote_volume": 26451.21566, "trades": 306, "taker_buy_base": 8693.01, "taker_buy_quote": 13024.51693 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.504, "high": 1.509, "low": 1.501, "close": 1.504, "volume": 4825.15, "close_time": 1774673999999, "quote_volume": 7260.46421, "trades": 187, "taker_buy_base": 1087.17, "taker_buy_quote": 1636.94632 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 1.503, "high": 1.511, "low": 1.501, "close": 1.511, "volume": 20224.48, "close_time": 1774677599999, "quote_volume": 30486.41296, "trades": 553, "taker_buy_base": 11408.87, "taker_buy_quote": 17201.14182 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 1.511, "high": 1.521, "low": 1.508, "close": 1.519, "volume": 29962.15, "close_time": 1774681199999, "quote_volume": 45396.9647, "trades": 627, "taker_buy_base": 18012.28, "taker_buy_quote": 27279.62677 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 1.519, "high": 1.522, "low": 1.51, "close": 1.522, "volume": 35548.75, "close_time": 1774684799999, "quote_volume": 53904.25857, "trades": 624, "taker_buy_base": 20980.62, "taker_buy_quote": 31802.503 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.522, "high": 1.523, "low": 1.517, "close": 1.519, "volume": 13422.04, "close_time": 1774688399999, "quote_volume": 20403.93844, "trades": 283, "taker_buy_base": 9445.6, "taker_buy_quote": 14361.1439 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 1.518, "high": 1.519, "low": 1.507, "close": 1.517, "volume": 63813.87, "close_time": 1774691999999, "quote_volume": 96589.40562, "trades": 714, "taker_buy_base": 32654.68, "taker_buy_quote": 49470.47631 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 1.515, "high": 1.523, "low": 1.505, "close": 1.506, "volume": 44105.19, "close_time": 1774695599999, "quote_volume": 66746.84656, "trades": 697, "taker_buy_base": 22427.38, "taker_buy_quote": 33941.69524 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 1.506, "high": 1.509, "low": 1.505, "close": 1.506, "volume": 7912.98, "close_time": 1774699199999, "quote_volume": 11921.70905, "trades": 151, "taker_buy_base": 5091.84, "taker_buy_quote": 7671.05857 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.506, "high": 1.521, "low": 1.506, "close": 1.521, "volume": 27502.24, "close_time": 1774702799999, "quote_volume": 41630.90009, "trades": 475, "taker_buy_base": 15923.55, "taker_buy_quote": 24094.31604 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 1.521, "high": 1.546, "low": 1.516, "close": 1.543, "volume": 53091.87, "close_time": 1774706399999, "quote_volume": 81361.20039, "trades": 1178, "taker_buy_base": 31153.41, "taker_buy_quote": 47743.76244 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 1.543, "high": 1.544, "low": 1.528, "close": 1.529, "volume": 32818.9, "close_time": 1774709999999, "quote_volume": 50397.2682, "trades": 585, "taker_buy_base": 23070.72, "taker_buy_quote": 35427.08433 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 1.529, "high": 1.532, "low": 1.512, "close": 1.517, "volume": 59884.0, "close_time": 1774713599999, "quote_volume": 91088.28631, "trades": 919, "taker_buy_base": 45350.72, "taker_buy_quote": 68976.23063 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.517, "high": 1.523, "low": 1.514, "close": 1.517, "volume": 8701.56, "close_time": 1774717199999, "quote_volume": 13212.84002, "trades": 187, "taker_buy_base": 3531.81, "taker_buy_quote": 5362.5802 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 1.516, "high": 1.516, "low": 1.497, "close": 1.5, "volume": 18346.54, "close_time": 1774720799999, "quote_volume": 27570.79647, "trades": 389, "taker_buy_base": 9741.53, "taker_buy_quote": 14650.92043 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 1.499, "high": 1.501, "low": 1.494, "close": 1.496, "volume": 13515.67, "close_time": 1774724399999, "quote_volume": 20244.68025, "trades": 255, "taker_buy_base": 6723.44, "taker_buy_quote": 10070.60749 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 1.495, "high": 1.504, "low": 1.493, "close": 1.504, "volume": 2754.16, "close_time": 1774727999999, "quote_volume": 4124.70924, "trades": 104, "taker_buy_base": 1225.36, "taker_buy_quote": 1836.60076 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.504, "high": 1.516, "low": 1.504, "close": 1.504, "volume": 15659.78, "close_time": 1774731599999, "quote_volume": 23665.17864, "trades": 219, "taker_buy_base": 8975.29, "taker_buy_quote": 13573.08139 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 1.504, "high": 1.506, "low": 1.492, "close": 1.492, "volume": 3885.44, "close_time": 1774735199999, "quote_volume": 5831.07182, "trades": 119, "taker_buy_base": 1386.5, "taker_buy_quote": 2082.61551 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 1.491, "high": 1.498, "low": 1.491, "close": 1.494, "volume": 4094.55, "close_time": 1774738799999, "quote_volume": 6121.56138, "trades": 112, "taker_buy_base": 2109.43, "taker_buy_quote": 3154.28647 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 1.494, "high": 1.499, "low": 1.483, "close": 1.497, "volume": 23052.49, "close_time": 1774742399999, "quote_volume": 34328.29368, "trades": 293, "taker_buy_base": 3275.59, "taker_buy_quote": 4884.87424 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.498, "high": 1.501, "low": 1.488, "close": 1.49, "volume": 23072.52, "close_time": 1774745999999, "quote_volume": 34451.59472, "trades": 265, "taker_buy_base": 7799.52, "taker_buy_quote": 11666.58 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 1.49, "high": 1.495, "low": 1.489, "close": 1.492, "volume": 7991.12, "close_time": 1774749599999, "quote_volume": 11925.53095, "trades": 156, "taker_buy_base": 4739.94, "taker_buy_quote": 7072.45565 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 1.491, "high": 1.496, "low": 1.489, "close": 1.494, "volume": 2837.76, "close_time": 1774753199999, "quote_volume": 4235.22341, "trades": 92, "taker_buy_base": 2043.58, "taker_buy_quote": 3049.85797 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 1.495, "high": 1.501, "low": 1.494, "close": 1.5, "volume": 5869.97, "close_time": 1774756799999, "quote_volume": 8795.18066, "trades": 182, "taker_buy_base": 1844.37, "taker_buy_quote": 2764.73275 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.497, "high": 1.506, "low": 1.493, "close": 1.493, "volume": 3840.75, "close_time": 1774760399999, "quote_volume": 5769.46721, "trades": 132, "taker_buy_base": 2761.97, "taker_buy_quote": 4150.89344 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 1.492, "high": 1.496, "low": 1.491, "close": 1.495, "volume": 12938.81, "close_time": 1774763999999, "quote_volume": 19332.66079, "trades": 208, "taker_buy_base": 5176.56, "taker_buy_quote": 7734.10635 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 1.495, "high": 1.502, "low": 1.494, "close": 1.5, "volume": 3930.43, "close_time": 1774767599999, "quote_volume": 5891.26898, "trades": 148, "taker_buy_base": 2299.66, "taker_buy_quote": 3448.55681 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 1.499, "high": 1.499, "low": 1.493, "close": 1.497, "volume": 3226.24, "close_time": 1774771199999, "quote_volume": 4825.61633, "trades": 100, "taker_buy_base": 2006.53, "taker_buy_quote": 2998.99977 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.496, "high": 1.501, "low": 1.491, "close": 1.493, "volume": 2427.05, "close_time": 1774774799999, "quote_volume": 3631.79362, "trades": 122, "taker_buy_base": 1211.22, "taker_buy_quote": 1811.87069 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 1.494, "high": 1.494, "low": 1.486, "close": 1.489, "volume": 7598.53, "close_time": 1774778399999, "quote_volume": 11314.27076, "trades": 201, "taker_buy_base": 3784.65, "taker_buy_quote": 5632.78754 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 1.488, "high": 1.49, "low": 1.483, "close": 1.489, "volume": 1538.08, "close_time": 1774781999999, "quote_volume": 2285.3905, "trades": 118, "taker_buy_base": 1053.75, "taker_buy_quote": 1566.2004 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 1.489, "high": 1.496, "low": 1.489, "close": 1.493, "volume": 2662.83, "close_time": 1774785599999, "quote_volume": 3977.43041, "trades": 150, "taker_buy_base": 1570.4, "taker_buy_quote": 2345.03471 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.492, "high": 1.498, "low": 1.489, "close": 1.49, "volume": 2842.96, "close_time": 1774789199999, "quote_volume": 4246.32752, "trades": 176, "taker_buy_base": 1248.94, "taker_buy_quote": 1866.35869 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 1.49, "high": 1.49, "low": 1.479, "close": 1.479, "volume": 8009.37, "close_time": 1774792799999, "quote_volume": 11866.304, "trades": 213, "taker_buy_base": 3258.54, "taker_buy_quote": 4831.94686 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 1.479, "high": 1.488, "low": 1.477, "close": 1.486, "volume": 15815.9, "close_time": 1774796399999, "quote_volume": 23468.43559, "trades": 293, "taker_buy_base": 7684.14, "taker_buy_quote": 11395.51634 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 1.486, "high": 1.488, "low": 1.475, "close": 1.486, "volume": 8379.06, "close_time": 1774799999999, "quote_volume": 12405.06907, "trades": 263, "taker_buy_base": 5003.79, "taker_buy_quote": 7415.32707 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.486, "high": 1.486, "low": 1.478, "close": 1.481, "volume": 6211.97, "close_time": 1774803599999, "quote_volume": 9198.0242, "trades": 195, "taker_buy_base": 3317.11, "taker_buy_quote": 4908.62458 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 1.481, "high": 1.49, "low": 1.48, "close": 1.488, "volume": 17090.43, "close_time": 1774807199999, "quote_volume": 25361.99305, "trades": 357, "taker_buy_base": 8520.03, "taker_buy_quote": 12645.33514 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 1.489, "high": 1.49, "low": 1.481, "close": 1.481, "volume": 11391.54, "close_time": 1774810799999, "quote_volume": 16917.56722, "trades": 198, "taker_buy_base": 2488.61, "taker_buy_quote": 3696.77537 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 1.48, "high": 1.482, "low": 1.477, "close": 1.477, "volume": 3077.34, "close_time": 1774814399999, "quote_volume": 4553.41974, "trades": 100, "taker_buy_base": 1695.81, "taker_buy_quote": 2509.70574 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.478, "high": 1.482, "low": 1.471, "close": 1.473, "volume": 16653.5, "close_time": 1774817999999, "quote_volume": 24594.30955, "trades": 377, "taker_buy_base": 9424.43, "taker_buy_quote": 13915.01749 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 1.474, "high": 1.476, "low": 1.472, "close": 1.474, "volume": 11612.6, "close_time": 1774821599999, "quote_volume": 17131.99539, "trades": 221, "taker_buy_base": 10878.07, "taker_buy_quote": 16049.8138 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 1.474, "high": 1.476, "low": 1.443, "close": 1.476, "volume": 65760.69, "close_time": 1774825199999, "quote_volume": 95999.62311, "trades": 963, "taker_buy_base": 28814.36, "taker_buy_quote": 42090.1932 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 1.475, "high": 1.483, "low": 1.47, "close": 1.475, "volume": 25626.15, "close_time": 1774828799999, "quote_volume": 37891.69461, "trades": 353, "taker_buy_base": 13696.42, "taker_buy_quote": 20253.9326 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.476, "high": 1.5, "low": 1.474, "close": 1.493, "volume": 29619.57, "close_time": 1774832399999, "quote_volume": 44100.1028, "trades": 638, "taker_buy_base": 18093.77, "taker_buy_quote": 26903.28618 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 1.493, "high": 1.505, "low": 1.493, "close": 1.5, "volume": 26395.08, "close_time": 1774835999999, "quote_volume": 39547.47523, "trades": 367, "taker_buy_base": 11747.83, "taker_buy_quote": 17602.57734 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 1.501, "high": 1.524, "low": 1.499, "close": 1.522, "volume": 22085.24, "close_time": 1774839599999, "quote_volume": 33456.18771, "trades": 579, "taker_buy_base": 12460.13, "taker_buy_quote": 18875.24299 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 1.523, "high": 1.532, "low": 1.515, "close": 1.528, "volume": 19070.74, "close_time": 1774843199999, "quote_volume": 29048.06023, "trades": 543, "taker_buy_base": 10784.33, "taker_buy_quote": 16435.29027 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.528, "high": 1.545, "low": 1.528, "close": 1.545, "volume": 19455.99, "close_time": 1774846799999, "quote_volume": 29948.50094, "trades": 303, "taker_buy_base": 15919.55, "taker_buy_quote": 24506.50301 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 1.543, "high": 1.557, "low": 1.537, "close": 1.545, "volume": 54559.06, "close_time": 1774850399999, "quote_volume": 84568.33586, "trades": 1017, "taker_buy_base": 38909.3, "taker_buy_quote": 60318.82535 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 1.544, "high": 1.554, "low": 1.544, "close": 1.551, "volume": 8723.82, "close_time": 1774853999999, "quote_volume": 13520.32652, "trades": 278, "taker_buy_base": 5660.58, "taker_buy_quote": 8774.86711 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 1.549, "high": 1.571, "low": 1.549, "close": 1.563, "volume": 58136.17, "close_time": 1774857599999, "quote_volume": 90710.34524, "trades": 1542, "taker_buy_base": 29025.38, "taker_buy_quote": 45298.3054 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.563, "high": 1.563, "low": 1.546, "close": 1.556, "volume": 41790.89, "close_time": 1774861199999, "quote_volume": 64989.98763, "trades": 859, "taker_buy_base": 21686.23, "taker_buy_quote": 33719.11986 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 1.555, "high": 1.555, "low": 1.537, "close": 1.539, "volume": 30697.49, "close_time": 1774864799999, "quote_volume": 47448.75533, "trades": 502, "taker_buy_base": 15339.36, "taker_buy_quote": 23722.12064 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 1.538, "high": 1.545, "low": 1.537, "close": 1.543, "volume": 5422.04, "close_time": 1774868399999, "quote_volume": 8351.40589, "trades": 120, "taker_buy_base": 4509.89, "taker_buy_quote": 6946.01173 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 1.541, "high": 1.555, "low": 1.532, "close": 1.535, "volume": 40056.66, "close_time": 1774871999999, "quote_volume": 61836.80053, "trades": 612, "taker_buy_base": 33284.56, "taker_buy_quote": 51378.32438 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.534, "high": 1.541, "low": 1.53, "close": 1.533, "volume": 18195.67, "close_time": 1774875599999, "quote_volume": 27937.21331, "trades": 386, "taker_buy_base": 15059.98, "taker_buy_quote": 23123.32419 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 1.532, "high": 1.542, "low": 1.521, "close": 1.522, "volume": 12666.95, "close_time": 1774879199999, "quote_volume": 19444.48452, "trades": 279, "taker_buy_base": 8492.45, "taker_buy_quote": 13039.11065 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 1.523, "high": 1.526, "low": 1.513, "close": 1.523, "volume": 20449.94, "close_time": 1774882799999, "quote_volume": 31085.66605, "trades": 373, "taker_buy_base": 13211.44, "taker_buy_quote": 20083.87648 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 1.523, "high": 1.523, "low": 1.516, "close": 1.519, "volume": 17747.04, "close_time": 1774886399999, "quote_volume": 26973.56815, "trades": 259, "taker_buy_base": 14198.05, "taker_buy_quote": 21579.47619 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.518, "high": 1.518, "low": 1.501, "close": 1.504, "volume": 43594.71, "close_time": 1774889999999, "quote_volume": 65663.81528, "trades": 533, "taker_buy_base": 20187.5, "taker_buy_quote": 30430.62935 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 1.505, "high": 1.507, "low": 1.494, "close": 1.495, "volume": 16696.47, "close_time": 1774893599999, "quote_volume": 25043.57893, "trades": 432, "taker_buy_base": 8432.54, "taker_buy_quote": 12655.41881 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 1.495, "high": 1.497, "low": 1.483, "close": 1.485, "volume": 22685.46, "close_time": 1774897199999, "quote_volume": 33795.51291, "trades": 358, "taker_buy_base": 7980.38, "taker_buy_quote": 11889.64693 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 1.486, "high": 1.486, "low": 1.474, "close": 1.479, "volume": 35923.06, "close_time": 1774900799999, "quote_volume": 53116.80862, "trades": 449, "taker_buy_base": 13449.66, "taker_buy_quote": 19877.06015 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.479, "high": 1.487, "low": 1.479, "close": 1.482, "volume": 13168.99, "close_time": 1774904399999, "quote_volume": 19537.64934, "trades": 298, "taker_buy_base": 9778.09, "taker_buy_quote": 14504.63129 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 1.48, "high": 1.492, "low": 1.477, "close": 1.485, "volume": 20675.29, "close_time": 1774907999999, "quote_volume": 30685.5982, "trades": 445, "taker_buy_base": 17340.93, "taker_buy_quote": 25733.01554 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 1.485, "high": 1.488, "low": 1.476, "close": 1.477, "volume": 7328.56, "close_time": 1774911599999, "quote_volume": 10855.92946, "trades": 173, "taker_buy_base": 5851.21, "taker_buy_quote": 8667.92929 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 1.476, "high": 1.476, "low": 1.466, "close": 1.47, "volume": 19669.3, "close_time": 1774915199999, "quote_volume": 28917.19659, "trades": 494, "taker_buy_base": 13803.73, "taker_buy_quote": 20301.27321 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.471, "high": 1.478, "low": 1.464, "close": 1.476, "volume": 9100.71, "close_time": 1774918799999, "quote_volume": 13369.80312, "trades": 223, "taker_buy_base": 7327.7, "taker_buy_quote": 10763.5037 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 1.476, "high": 1.502, "low": 1.472, "close": 1.493, "volume": 16913.45, "close_time": 1774922399999, "quote_volume": 25180.815, "trades": 549, "taker_buy_base": 12878.7, "taker_buy_quote": 19179.49389 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 1.492, "high": 1.507, "low": 1.492, "close": 1.506, "volume": 35579.43, "close_time": 1774925999999, "quote_volume": 53358.96859, "trades": 396, "taker_buy_base": 13857.72, "taker_buy_quote": 20802.44516 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 1.498, "high": 1.498, "low": 1.482, "close": 1.491, "volume": 11706.66, "close_time": 1774929599999, "quote_volume": 17426.98892, "trades": 267, "taker_buy_base": 6868.42, "taker_buy_quote": 10219.28605 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.491, "high": 1.494, "low": 1.481, "close": 1.486, "volume": 9215.55, "close_time": 1774933199999, "quote_volume": 13718.99638, "trades": 253, "taker_buy_base": 3465.12, "taker_buy_quote": 5153.3911 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 1.484, "high": 1.493, "low": 1.484, "close": 1.49, "volume": 15242.14, "close_time": 1774936799999, "quote_volume": 22703.00295, "trades": 483, "taker_buy_base": 11976.88, "taker_buy_quote": 17842.6491 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 1.49, "high": 1.49, "low": 1.479, "close": 1.489, "volume": 5677.5, "close_time": 1774940399999, "quote_volume": 8429.00022, "trades": 286, "taker_buy_base": 3885.01, "taker_buy_quote": 5767.25745 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 1.488, "high": 1.49, "low": 1.476, "close": 1.487, "volume": 8120.37, "close_time": 1774943999999, "quote_volume": 12033.00844, "trades": 378, "taker_buy_base": 4289.16, "taker_buy_quote": 6354.10921 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.488, "high": 1.489, "low": 1.47, "close": 1.473, "volume": 5373.04, "close_time": 1774947599999, "quote_volume": 7961.01946, "trades": 234, "taker_buy_base": 3217.61, "taker_buy_quote": 4771.27412 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 1.471, "high": 1.476, "low": 1.45, "close": 1.455, "volume": 31291.2, "close_time": 1774951199999, "quote_volume": 45784.58097, "trades": 557, "taker_buy_base": 10236.61, "taker_buy_quote": 14978.66462 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 1.456, "high": 1.469, "low": 1.456, "close": 1.467, "volume": 20662.55, "close_time": 1774954799999, "quote_volume": 30276.99231, "trades": 288, "taker_buy_base": 8801.33, "taker_buy_quote": 12891.74747 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 1.465, "high": 1.479, "low": 1.465, "close": 1.475, "volume": 26990.15, "close_time": 1774958399999, "quote_volume": 39722.44376, "trades": 591, "taker_buy_base": 13473.41, "taker_buy_quote": 19839.99899 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.476, "high": 1.482, "low": 1.47, "close": 1.47, "volume": 6668.23, "close_time": 1774961999999, "quote_volume": 9838.89727, "trades": 257, "taker_buy_base": 3789.87, "taker_buy_quote": 5594.59648 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 1.471, "high": 1.489, "low": 1.471, "close": 1.485, "volume": 27777.05, "close_time": 1774965599999, "quote_volume": 41116.53584, "trades": 420, "taker_buy_base": 17346.36, "taker_buy_quote": 25677.30417 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 1.485, "high": 1.517, "low": 1.483, "close": 1.486, "volume": 78856.5, "close_time": 1774969199999, "quote_volume": 118470.67578, "trades": 2294, "taker_buy_base": 61564.82, "taker_buy_quote": 92517.12595 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 1.487, "high": 1.506, "low": 1.487, "close": 1.49, "volume": 18972.44, "close_time": 1774972799999, "quote_volume": 28453.50443, "trades": 707, "taker_buy_base": 12089.06, "taker_buy_quote": 18137.00454 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.491, "high": 1.529, "low": 1.491, "close": 1.527, "volume": 17158.22, "close_time": 1774976399999, "quote_volume": 26024.62608, "trades": 666, "taker_buy_base": 7405.29, "taker_buy_quote": 11257.07779 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 1.528, "high": 1.536, "low": 1.511, "close": 1.513, "volume": 16275.79, "close_time": 1774979999999, "quote_volume": 24823.15688, "trades": 495, "taker_buy_base": 6932.02, "taker_buy_quote": 10564.53723 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 1.514, "high": 1.526, "low": 1.514, "close": 1.523, "volume": 16341.26, "close_time": 1774983599999, "quote_volume": 24867.7163, "trades": 449, "taker_buy_base": 10402.49, "taker_buy_quote": 15830.31893 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 1.524, "high": 1.526, "low": 1.504, "close": 1.507, "volume": 18875.67, "close_time": 1774987199999, "quote_volume": 28607.56878, "trades": 428, "taker_buy_base": 6829.32, "taker_buy_quote": 10333.48367 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.506, "high": 1.52, "low": 1.504, "close": 1.52, "volume": 11718.15, "close_time": 1774990799999, "quote_volume": 17714.86416, "trades": 283, "taker_buy_base": 6500.24, "taker_buy_quote": 9830.72229 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 1.518, "high": 1.531, "low": 1.511, "close": 1.529, "volume": 19029.66, "close_time": 1774994399999, "quote_volume": 28895.18868, "trades": 349, "taker_buy_base": 12204.43, "taker_buy_quote": 18537.31556 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 1.529, "high": 1.539, "low": 1.528, "close": 1.532, "volume": 12562.33, "close_time": 1774997999999, "quote_volume": 19263.70671, "trades": 322, "taker_buy_base": 5150.81, "taker_buy_quote": 7901.4971 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 1.531, "high": 1.542, "low": 1.529, "close": 1.539, "volume": 3702.45, "close_time": 1775001599999, "quote_volume": 5686.16276, "trades": 215, "taker_buy_base": 2358.11, "taker_buy_quote": 3620.24512 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.538, "high": 1.554, "low": 1.538, "close": 1.549, "volume": 21566.37, "close_time": 1775005199999, "quote_volume": 33378.77345, "trades": 420, "taker_buy_base": 13907.08, "taker_buy_quote": 21522.90895 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 1.55, "high": 1.55, "low": 1.539, "close": 1.543, "volume": 7407.92, "close_time": 1775008799999, "quote_volume": 11448.1744, "trades": 168, "taker_buy_base": 1789.01, "taker_buy_quote": 2763.98154 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 1.546, "high": 1.548, "low": 1.54, "close": 1.546, "volume": 4983.33, "close_time": 1775012399999, "quote_volume": 7698.05385, "trades": 135, "taker_buy_base": 1257.14, "taker_buy_quote": 1942.03965 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 1.546, "high": 1.562, "low": 1.545, "close": 1.554, "volume": 17089.1, "close_time": 1775015999999, "quote_volume": 26608.21808, "trades": 239, "taker_buy_base": 10668.16, "taker_buy_quote": 16609.76584 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.554, "high": 1.562, "low": 1.553, "close": 1.555, "volume": 9597.31, "close_time": 1775019599999, "quote_volume": 14940.82298, "trades": 313, "taker_buy_base": 4855.03, "taker_buy_quote": 7558.32074 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 1.555, "high": 1.582, "low": 1.553, "close": 1.572, "volume": 33055.52, "close_time": 1775023199999, "quote_volume": 52003.22226, "trades": 580, "taker_buy_base": 14764.37, "taker_buy_quote": 23255.6908 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 1.572, "high": 1.61, "low": 1.572, "close": 1.607, "volume": 41648.24, "close_time": 1775026799999, "quote_volume": 66599.44589, "trades": 744, "taker_buy_base": 27482.84, "taker_buy_quote": 43971.50628 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 1.606, "high": 1.61, "low": 1.59, "close": 1.593, "volume": 35502.33, "close_time": 1775030399999, "quote_volume": 56728.08706, "trades": 557, "taker_buy_base": 10720.93, "taker_buy_quote": 17153.51996 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.594, "high": 1.598, "low": 1.587, "close": 1.592, "volume": 10202.62, "close_time": 1775033999999, "quote_volume": 16248.22942, "trades": 203, "taker_buy_base": 1920.39, "taker_buy_quote": 3057.63859 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 1.593, "high": 1.622, "low": 1.592, "close": 1.62, "volume": 94023.97, "close_time": 1775037599999, "quote_volume": 151202.35851, "trades": 968, "taker_buy_base": 68630.53, "taker_buy_quote": 110439.37392 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 1.62, "high": 1.655, "low": 1.615, "close": 1.653, "volume": 206943.32, "close_time": 1775041199999, "quote_volume": 339344.15351, "trades": 3301, "taker_buy_base": 125281.92, "taker_buy_quote": 205636.22424 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 1.653, "high": 1.677, "low": 1.651, "close": 1.672, "volume": 185374.83, "close_time": 1775044799999, "quote_volume": 308192.98025, "trades": 2237, "taker_buy_base": 112929.02, "taker_buy_quote": 187824.15202 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.672, "high": 1.701, "low": 1.663, "close": 1.688, "volume": 170120.17, "close_time": 1775048399999, "quote_volume": 286025.26393, "trades": 3910, "taker_buy_base": 80474.78, "taker_buy_quote": 135297.91865 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 1.69, "high": 1.693, "low": 1.572, "close": 1.579, "volume": 409954.35, "close_time": 1775051999999, "quote_volume": 665715.75683, "trades": 5192, "taker_buy_base": 253949.54, "taker_buy_quote": 412461.82063 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 1.58, "high": 1.606, "low": 1.548, "close": 1.582, "volume": 213082.01, "close_time": 1775055599999, "quote_volume": 335602.13887, "trades": 2366, "taker_buy_base": 151314.52, "taker_buy_quote": 238105.87195 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 1.581, "high": 1.584, "low": 1.568, "close": 1.571, "volume": 112810.33, "close_time": 1775059199999, "quote_volume": 177692.04648, "trades": 1607, "taker_buy_base": 81414.0, "taker_buy_quote": 128201.68549 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.572, "high": 1.577, "low": 1.558, "close": 1.568, "volume": 95367.02, "close_time": 1775062799999, "quote_volume": 149495.44211, "trades": 1849, "taker_buy_base": 59718.44, "taker_buy_quote": 93602.67021 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 1.568, "high": 1.582, "low": 1.554, "close": 1.557, "volume": 83253.98, "close_time": 1775066399999, "quote_volume": 130348.09135, "trades": 1759, "taker_buy_base": 58835.99, "taker_buy_quote": 92119.89326 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 1.556, "high": 1.56, "low": 1.54, "close": 1.546, "volume": 38665.45, "close_time": 1775069999999, "quote_volume": 59960.31516, "trades": 519, "taker_buy_base": 15354.5, "taker_buy_quote": 23842.55982 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 1.547, "high": 1.553, "low": 1.539, "close": 1.544, "volume": 13821.85, "close_time": 1775073599999, "quote_volume": 21335.57552, "trades": 194, "taker_buy_base": 10360.3, "taker_buy_quote": 15992.8841 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.543, "high": 1.543, "low": 1.532, "close": 1.538, "volume": 22186.02, "close_time": 1775077199999, "quote_volume": 34078.55468, "trades": 495, "taker_buy_base": 12187.55, "taker_buy_quote": 18726.71285 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 1.537, "high": 1.546, "low": 1.536, "close": 1.544, "volume": 25603.34, "close_time": 1775080799999, "quote_volume": 39429.21166, "trades": 475, "taker_buy_base": 18991.47, "taker_buy_quote": 29250.08315 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 1.543, "high": 1.546, "low": 1.53, "close": 1.533, "volume": 15290.08, "close_time": 1775084399999, "quote_volume": 23467.31093, "trades": 450, "taker_buy_base": 8151.1, "taker_buy_quote": 12501.96104 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 1.533, "high": 1.534, "low": 1.526, "close": 1.53, "volume": 21338.58, "close_time": 1775087999999, "quote_volume": 32635.10441, "trades": 838, "taker_buy_base": 12552.93, "taker_buy_quote": 19200.46201 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.53, "high": 1.546, "low": 1.52, "close": 1.543, "volume": 37140.64, "close_time": 1775091599999, "quote_volume": 56840.88015, "trades": 1013, "taker_buy_base": 22940.0, "taker_buy_quote": 35120.2732 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 1.542, "high": 1.542, "low": 1.512, "close": 1.514, "volume": 42915.44, "close_time": 1775095199999, "quote_volume": 65279.26127, "trades": 1068, "taker_buy_base": 19061.78, "taker_buy_quote": 29023.75306 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 1.514, "high": 1.518, "low": 1.504, "close": 1.512, "volume": 21742.15, "close_time": 1775098799999, "quote_volume": 32877.14401, "trades": 379, "taker_buy_base": 10627.61, "taker_buy_quote": 16083.47872 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 1.512, "high": 1.512, "low": 1.493, "close": 1.496, "volume": 15560.44, "close_time": 1775102399999, "quote_volume": 23350.40125, "trades": 292, "taker_buy_base": 9948.22, "taker_buy_quote": 14925.42303 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.496, "high": 1.497, "low": 1.485, "close": 1.49, "volume": 21647.22, "close_time": 1775105999999, "quote_volume": 32276.48433, "trades": 281, "taker_buy_base": 9890.22, "taker_buy_quote": 14756.06844 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 1.491, "high": 1.499, "low": 1.489, "close": 1.498, "volume": 9622.95, "close_time": 1775109599999, "quote_volume": 14378.39054, "trades": 235, "taker_buy_base": 6102.26, "taker_buy_quote": 9114.92064 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 1.497, "high": 1.502, "low": 1.49, "close": 1.502, "volume": 12258.76, "close_time": 1775113199999, "quote_volume": 18306.17846, "trades": 215, "taker_buy_base": 5527.39, "taker_buy_quote": 8255.32457 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 1.502, "high": 1.506, "low": 1.499, "close": 1.505, "volume": 4335.89, "close_time": 1775116799999, "quote_volume": 6513.49222, "trades": 130, "taker_buy_base": 1267.28, "taker_buy_quote": 1904.7694 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.504, "high": 1.504, "low": 1.486, "close": 1.486, "volume": 16126.91, "close_time": 1775120399999, "quote_volume": 24135.58287, "trades": 230, "taker_buy_base": 6483.95, "taker_buy_quote": 9673.00757 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 1.486, "high": 1.498, "low": 1.484, "close": 1.494, "volume": 27337.77, "close_time": 1775123999999, "quote_volume": 40785.48869, "trades": 317, "taker_buy_base": 17841.43, "taker_buy_quote": 26620.66966 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 1.494, "high": 1.501, "low": 1.49, "close": 1.497, "volume": 9165.58, "close_time": 1775127599999, "quote_volume": 13694.69256, "trades": 157, "taker_buy_base": 3355.8, "taker_buy_quote": 5016.947 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 1.495, "high": 1.505, "low": 1.494, "close": 1.504, "volume": 13463.43, "close_time": 1775131199999, "quote_volume": 20197.26901, "trades": 260, "taker_buy_base": 8984.68, "taker_buy_quote": 13475.76076 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.504, "high": 1.517, "low": 1.502, "close": 1.512, "volume": 16891.57, "close_time": 1775134799999, "quote_volume": 25506.21989, "trades": 381, "taker_buy_base": 9025.66, "taker_buy_quote": 13636.91987 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 1.513, "high": 1.515, "low": 1.495, "close": 1.507, "volume": 52980.6, "close_time": 1775138399999, "quote_volume": 79754.41595, "trades": 813, "taker_buy_base": 20126.13, "taker_buy_quote": 30265.23591 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 1.505, "high": 1.554, "low": 1.505, "close": 1.54, "volume": 57120.02, "close_time": 1775141999999, "quote_volume": 87627.64074, "trades": 1651, "taker_buy_base": 34423.6, "taker_buy_quote": 52771.24906 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 1.538, "high": 1.538, "low": 1.511, "close": 1.517, "volume": 23677.34, "close_time": 1775145599999, "quote_volume": 36031.88965, "trades": 453, "taker_buy_base": 10524.11, "taker_buy_quote": 16017.53675 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.518, "high": 1.536, "low": 1.517, "close": 1.529, "volume": 27429.13, "close_time": 1775149199999, "quote_volume": 41892.75679, "trades": 585, "taker_buy_base": 13562.55, "taker_buy_quote": 20725.95785 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 1.529, "high": 1.536, "low": 1.511, "close": 1.513, "volume": 15699.46, "close_time": 1775152799999, "quote_volume": 24029.385, "trades": 234, "taker_buy_base": 6884.69, "taker_buy_quote": 10550.42134 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 1.513, "high": 1.518, "low": 1.49, "close": 1.493, "volume": 25644.25, "close_time": 1775156399999, "quote_volume": 38412.79062, "trades": 575, "taker_buy_base": 14715.04, "taker_buy_quote": 22019.48723 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 1.493, "high": 1.494, "low": 1.48, "close": 1.481, "volume": 41748.87, "close_time": 1775159999999, "quote_volume": 61992.77435, "trades": 904, "taker_buy_base": 27690.74, "taker_buy_quote": 41124.4836 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.479, "high": 1.487, "low": 1.471, "close": 1.486, "volume": 29534.78, "close_time": 1775163599999, "quote_volume": 43703.96794, "trades": 734, "taker_buy_base": 14672.01, "taker_buy_quote": 21703.76992 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 1.487, "high": 1.491, "low": 1.483, "close": 1.486, "volume": 13367.34, "close_time": 1775167199999, "quote_volume": 19890.84523, "trades": 332, "taker_buy_base": 7429.1, "taker_buy_quote": 11056.8577 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 1.489, "high": 1.505, "low": 1.487, "close": 1.502, "volume": 13406.88, "close_time": 1775170799999, "quote_volume": 20018.40986, "trades": 244, "taker_buy_base": 7078.56, "taker_buy_quote": 10573.95658 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 1.502, "high": 1.506, "low": 1.5, "close": 1.505, "volume": 5506.07, "close_time": 1775174399999, "quote_volume": 8276.68473, "trades": 136, "taker_buy_base": 3662.62, "taker_buy_quote": 5505.77714 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.504, "high": 1.511, "low": 1.498, "close": 1.502, "volume": 7672.04, "close_time": 1775177999999, "quote_volume": 11549.91109, "trades": 222, "taker_buy_base": 4718.32, "taker_buy_quote": 7103.63585 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 1.502, "high": 1.51, "low": 1.493, "close": 1.498, "volume": 3538.2, "close_time": 1775181599999, "quote_volume": 5311.44661, "trades": 140, "taker_buy_base": 2040.55, "taker_buy_quote": 3062.00166 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 1.497, "high": 1.511, "low": 1.492, "close": 1.504, "volume": 6401.11, "close_time": 1775185199999, "quote_volume": 9607.66757, "trades": 196, "taker_buy_base": 3088.3, "taker_buy_quote": 4632.60473 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 1.504, "high": 1.508, "low": 1.498, "close": 1.503, "volume": 26135.29, "close_time": 1775188799999, "quote_volume": 39294.72115, "trades": 365, "taker_buy_base": 12326.72, "taker_buy_quote": 18532.07963 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.502, "high": 1.504, "low": 1.493, "close": 1.496, "volume": 9619.73, "close_time": 1775192399999, "quote_volume": 14418.83605, "trades": 228, "taker_buy_base": 4429.71, "taker_buy_quote": 6637.33944 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 1.494, "high": 1.509, "low": 1.49, "close": 1.503, "volume": 16034.47, "close_time": 1775195999999, "quote_volume": 24012.31397, "trades": 275, "taker_buy_base": 6992.23, "taker_buy_quote": 10470.72278 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 1.502, "high": 1.505, "low": 1.49, "close": 1.493, "volume": 24944.76, "close_time": 1775199599999, "quote_volume": 37305.05491, "trades": 368, "taker_buy_base": 10737.75, "taker_buy_quote": 16049.87127 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 1.493, "high": 1.507, "low": 1.493, "close": 1.499, "volume": 17984.08, "close_time": 1775203199999, "quote_volume": 26977.50344, "trades": 544, "taker_buy_base": 5589.51, "taker_buy_quote": 8386.04757 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.499, "high": 1.506, "low": 1.496, "close": 1.498, "volume": 24705.41, "close_time": 1775206799999, "quote_volume": 37065.5935, "trades": 658, "taker_buy_base": 13276.7, "taker_buy_quote": 19914.35269 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 1.498, "high": 1.506, "low": 1.496, "close": 1.504, "volume": 18846.14, "close_time": 1775210399999, "quote_volume": 28280.62821, "trades": 492, "taker_buy_base": 12599.31, "taker_buy_quote": 18905.21374 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 1.503, "high": 1.514, "low": 1.5, "close": 1.51, "volume": 23193.24, "close_time": 1775213999999, "quote_volume": 34945.5634, "trades": 633, "taker_buy_base": 11660.47, "taker_buy_quote": 17565.08435 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 1.509, "high": 1.509, "low": 1.501, "close": 1.505, "volume": 12549.21, "close_time": 1775217599999, "quote_volume": 18876.50076, "trades": 227, "taker_buy_base": 4875.03, "taker_buy_quote": 7333.75524 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.506, "high": 1.52, "low": 1.498, "close": 1.498, "volume": 34551.88, "close_time": 1775221199999, "quote_volume": 52188.51305, "trades": 764, "taker_buy_base": 21830.16, "taker_buy_quote": 33013.31485 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 1.498, "high": 1.498, "low": 1.482, "close": 1.488, "volume": 16199.1, "close_time": 1775224799999, "quote_volume": 24126.26335, "trades": 280, "taker_buy_base": 10628.53, "taker_buy_quote": 15820.39655 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 1.488, "high": 1.498, "low": 1.486, "close": 1.495, "volume": 3494.4, "close_time": 1775228399999, "quote_volume": 5211.97229, "trades": 123, "taker_buy_base": 1467.44, "taker_buy_quote": 2190.15366 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 1.495, "high": 1.499, "low": 1.491, "close": 1.496, "volume": 10579.45, "close_time": 1775231999999, "quote_volume": 15822.77105, "trades": 369, "taker_buy_base": 4820.93, "taker_buy_quote": 7211.1539 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.496, "high": 1.504, "low": 1.495, "close": 1.501, "volume": 11160.29, "close_time": 1775235599999, "quote_volume": 16730.19189, "trades": 399, "taker_buy_base": 6919.99, "taker_buy_quote": 10374.7022 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 1.501, "high": 1.501, "low": 1.487, "close": 1.496, "volume": 3569.43, "close_time": 1775239199999, "quote_volume": 5326.41341, "trades": 161, "taker_buy_base": 1560.36, "taker_buy_quote": 2328.57897 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 1.495, "high": 1.499, "low": 1.49, "close": 1.49, "volume": 2778.68, "close_time": 1775242799999, "quote_volume": 4152.08415, "trades": 122, "taker_buy_base": 1294.15, "taker_buy_quote": 1934.47292 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 1.491, "high": 1.493, "low": 1.489, "close": 1.492, "volume": 1784.11, "close_time": 1775246399999, "quote_volume": 2659.94515, "trades": 70, "taker_buy_base": 686.72, "taker_buy_quote": 1024.43272 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.492, "high": 1.495, "low": 1.487, "close": 1.489, "volume": 2313.14, "close_time": 1775249999999, "quote_volume": 3448.2971, "trades": 94, "taker_buy_base": 1012.73, "taker_buy_quote": 1509.21402 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 1.49, "high": 1.499, "low": 1.488, "close": 1.499, "volume": 3085.02, "close_time": 1775253599999, "quote_volume": 4611.96248, "trades": 114, "taker_buy_base": 2179.45, "taker_buy_quote": 3260.04097 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 1.498, "high": 1.501, "low": 1.49, "close": 1.493, "volume": 12272.67, "close_time": 1775257199999, "quote_volume": 18365.0728, "trades": 265, "taker_buy_base": 8997.16, "taker_buy_quote": 13467.33602 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 1.493, "high": 1.503, "low": 1.493, "close": 1.501, "volume": 14616.8, "close_time": 1775260799999, "quote_volume": 21899.81238, "trades": 326, "taker_buy_base": 10853.44, "taker_buy_quote": 16258.58996 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.502, "high": 1.508, "low": 1.499, "close": 1.506, "volume": 11832.83, "close_time": 1775264399999, "quote_volume": 17796.93201, "trades": 212, "taker_buy_base": 6606.4, "taker_buy_quote": 9939.74602 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 1.506, "high": 1.51, "low": 1.494, "close": 1.497, "volume": 7449.54, "close_time": 1775267999999, "quote_volume": 11196.33786, "trades": 177, "taker_buy_base": 2996.96, "taker_buy_quote": 4505.38701 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 1.496, "high": 1.496, "low": 1.49, "close": 1.492, "volume": 7776.42, "close_time": 1775271599999, "quote_volume": 11608.00794, "trades": 312, "taker_buy_base": 3557.1, "taker_buy_quote": 5311.21356 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 1.492, "high": 1.495, "low": 1.488, "close": 1.488, "volume": 49382.35, "close_time": 1775275199999, "quote_volume": 73620.15479, "trades": 1243, "taker_buy_base": 10348.13, "taker_buy_quote": 15438.84919 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.488, "high": 1.49, "low": 1.482, "close": 1.485, "volume": 8955.47, "close_time": 1775278799999, "quote_volume": 13303.11306, "trades": 143, "taker_buy_base": 3005.17, "taker_buy_quote": 4469.65054 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 1.485, "high": 1.49, "low": 1.484, "close": 1.486, "volume": 6664.81, "close_time": 1775282399999, "quote_volume": 9906.602, "trades": 143, "taker_buy_base": 5508.3, "taker_buy_quote": 8188.7607 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 1.485, "high": 1.494, "low": 1.485, "close": 1.492, "volume": 3170.86, "close_time": 1775285999999, "quote_volume": 4719.61535, "trades": 70, "taker_buy_base": 2593.96, "taker_buy_quote": 3861.46981 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 1.49, "high": 1.49, "low": 1.478, "close": 1.48, "volume": 8131.34, "close_time": 1775289599999, "quote_volume": 12058.0482, "trades": 150, "taker_buy_base": 4200.46, "taker_buy_quote": 6228.21852 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.479, "high": 1.482, "low": 1.473, "close": 1.474, "volume": 2605.63, "close_time": 1775293199999, "quote_volume": 3851.46109, "trades": 90, "taker_buy_base": 1571.96, "taker_buy_quote": 2323.48802 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 1.476, "high": 1.479, "low": 1.473, "close": 1.473, "volume": 889.37, "close_time": 1775296799999, "quote_volume": 1312.34447, "trades": 31, "taker_buy_base": 352.98, "taker_buy_quote": 520.27049 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 1.473, "high": 1.48, "low": 1.47, "close": 1.48, "volume": 3647.56, "close_time": 1775300399999, "quote_volume": 5379.2251, "trades": 81, "taker_buy_base": 2648.37, "taker_buy_quote": 3907.76347 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 1.481, "high": 1.481, "low": 1.466, "close": 1.469, "volume": 11014.44, "close_time": 1775303999999, "quote_volume": 16190.97365, "trades": 242, "taker_buy_base": 8011.97, "taker_buy_quote": 11778.53539 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.47, "high": 1.471, "low": 1.466, "close": 1.468, "volume": 6490.3, "close_time": 1775307599999, "quote_volume": 9526.45642, "trades": 93, "taker_buy_base": 1855.08, "taker_buy_quote": 2724.37898 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 1.47, "high": 1.484, "low": 1.47, "close": 1.478, "volume": 12671.75, "close_time": 1775311199999, "quote_volume": 18736.78668, "trades": 186, "taker_buy_base": 8930.0, "taker_buy_quote": 13204.42498 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 1.478, "high": 1.478, "low": 1.467, "close": 1.474, "volume": 4458.34, "close_time": 1775314799999, "quote_volume": 6559.4757, "trades": 88, "taker_buy_base": 2534.71, "taker_buy_quote": 3729.9558 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 1.476, "high": 1.476, "low": 1.467, "close": 1.469, "volume": 8300.16, "close_time": 1775318399999, "quote_volume": 12207.65766, "trades": 145, "taker_buy_base": 6826.96, "taker_buy_quote": 10040.22348 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.469, "high": 1.492, "low": 1.468, "close": 1.483, "volume": 16381.06, "close_time": 1775321999999, "quote_volume": 24271.02965, "trades": 365, "taker_buy_base": 7840.42, "taker_buy_quote": 11617.32796 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 1.483, "high": 1.489, "low": 1.482, "close": 1.488, "volume": 5616.47, "close_time": 1775325599999, "quote_volume": 8349.12448, "trades": 225, "taker_buy_base": 3031.78, "taker_buy_quote": 4506.6885 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 1.487, "high": 1.488, "low": 1.474, "close": 1.476, "volume": 11061.63, "close_time": 1775329199999, "quote_volume": 16373.91866, "trades": 337, "taker_buy_base": 6848.2, "taker_buy_quote": 10135.60839 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 1.475, "high": 1.489, "low": 1.475, "close": 1.481, "volume": 10356.98, "close_time": 1775332799999, "quote_volume": 15336.34966, "trades": 380, "taker_buy_base": 6152.79, "taker_buy_quote": 9102.85834 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.48, "high": 1.481, "low": 1.472, "close": 1.477, "volume": 11732.75, "close_time": 1775336399999, "quote_volume": 17330.10336, "trades": 233, "taker_buy_base": 7030.2, "taker_buy_quote": 10384.5959 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 1.476, "high": 1.487, "low": 1.476, "close": 1.481, "volume": 2729.83, "close_time": 1775339999999, "quote_volume": 4046.13584, "trades": 105, "taker_buy_base": 1687.81, "taker_buy_quote": 2502.4026 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 1.481, "high": 1.485, "low": 1.48, "close": 1.484, "volume": 1560.61, "close_time": 1775343599999, "quote_volume": 2312.90882, "trades": 53, "taker_buy_base": 1107.56, "taker_buy_quote": 1641.03157 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 1.482, "high": 1.484, "low": 1.478, "close": 1.483, "volume": 4988.19, "close_time": 1775347199999, "quote_volume": 7385.43933, "trades": 72, "taker_buy_base": 1766.79, "taker_buy_quote": 2617.20521 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.483, "high": 1.492, "low": 1.482, "close": 1.484, "volume": 9620.89, "close_time": 1775350799999, "quote_volume": 14316.70826, "trades": 176, "taker_buy_base": 6587.41, "taker_buy_quote": 9798.40117 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 1.483, "high": 1.489, "low": 1.479, "close": 1.48, "volume": 2089.87, "close_time": 1775354399999, "quote_volume": 3099.41785, "trades": 63, "taker_buy_base": 540.88, "taker_buy_quote": 802.00091 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 1.48, "high": 1.486, "low": 1.477, "close": 1.484, "volume": 7482.34, "close_time": 1775357999999, "quote_volume": 11080.6536, "trades": 157, "taker_buy_base": 5225.89, "taker_buy_quote": 7737.56799 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 1.486, "high": 1.488, "low": 1.481, "close": 1.484, "volume": 2621.02, "close_time": 1775361599999, "quote_volume": 3891.63781, "trades": 109, "taker_buy_base": 1114.01, "taker_buy_quote": 1655.15587 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.486, "high": 1.486, "low": 1.479, "close": 1.483, "volume": 4035.33, "close_time": 1775365199999, "quote_volume": 5977.70704, "trades": 80, "taker_buy_base": 1754.03, "taker_buy_quote": 2597.18353 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 1.483, "high": 1.483, "low": 1.464, "close": 1.467, "volume": 9725.77, "close_time": 1775368799999, "quote_volume": 14295.48042, "trades": 191, "taker_buy_base": 4360.26, "taker_buy_quote": 6403.72806 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 1.466, "high": 1.466, "low": 1.452, "close": 1.455, "volume": 12924.39, "close_time": 1775372399999, "quote_volume": 18852.1453, "trades": 314, "taker_buy_base": 9395.42, "taker_buy_quote": 13711.09922 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 1.455, "high": 1.464, "low": 1.452, "close": 1.459, "volume": 9431.98, "close_time": 1775375999999, "quote_volume": 13746.97394, "trades": 188, "taker_buy_base": 4577.43, "taker_buy_quote": 6672.42216 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.458, "high": 1.459, "low": 1.453, "close": 1.454, "volume": 4415.46, "close_time": 1775379599999, "quote_volume": 6425.71007, "trades": 95, "taker_buy_base": 3077.66, "taker_buy_quote": 4478.29478 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 1.455, "high": 1.459, "low": 1.452, "close": 1.458, "volume": 7746.82, "close_time": 1775383199999, "quote_volume": 11275.52925, "trades": 114, "taker_buy_base": 2221.13, "taker_buy_quote": 3236.30245 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 1.456, "high": 1.459, "low": 1.452, "close": 1.454, "volume": 5431.19, "close_time": 1775386799999, "quote_volume": 7903.83476, "trades": 210, "taker_buy_base": 3722.96, "taker_buy_quote": 5417.75647 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 1.454, "high": 1.462, "low": 1.453, "close": 1.461, "volume": 4567.41, "close_time": 1775390399999, "quote_volume": 6666.86835, "trades": 121, "taker_buy_base": 2198.19, "taker_buy_quote": 3208.83753 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.459, "high": 1.463, "low": 1.437, "close": 1.441, "volume": 26613.99, "close_time": 1775393999999, "quote_volume": 38471.81606, "trades": 452, "taker_buy_base": 10086.25, "taker_buy_quote": 14565.32455 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 1.44, "high": 1.441, "low": 1.432, "close": 1.436, "volume": 15835.58, "close_time": 1775397599999, "quote_volume": 22731.82959, "trades": 356, "taker_buy_base": 8070.85, "taker_buy_quote": 11586.53953 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 1.436, "high": 1.442, "low": 1.434, "close": 1.44, "volume": 5925.1, "close_time": 1775401199999, "quote_volume": 8514.9097, "trades": 140, "taker_buy_base": 3769.07, "taker_buy_quote": 5417.50246 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 1.437, "high": 1.465, "low": 1.435, "close": 1.451, "volume": 17196.58, "close_time": 1775404799999, "quote_volume": 24950.57572, "trades": 511, "taker_buy_base": 6974.62, "taker_buy_quote": 10126.69891 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.452, "high": 1.463, "low": 1.452, "close": 1.454, "volume": 11803.74, "close_time": 1775408399999, "quote_volume": 17227.99905, "trades": 231, "taker_buy_base": 8701.2, "taker_buy_quote": 12703.48436 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 1.454, "high": 1.458, "low": 1.453, "close": 1.454, "volume": 6955.42, "close_time": 1775411999999, "quote_volume": 10126.75364, "trades": 118, "taker_buy_base": 1958.28, "taker_buy_quote": 2851.6007 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 1.455, "high": 1.458, "low": 1.45, "close": 1.457, "volume": 6112.62, "close_time": 1775415599999, "quote_volume": 8891.78963, "trades": 155, "taker_buy_base": 4490.04, "taker_buy_quote": 6536.47082 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 1.458, "high": 1.466, "low": 1.454, "close": 1.461, "volume": 2848.58, "close_time": 1775419199999, "quote_volume": 4154.16863, "trades": 88, "taker_buy_base": 1177.38, "taker_buy_quote": 1717.3654 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.461, "high": 1.47, "low": 1.461, "close": 1.468, "volume": 3048.49, "close_time": 1775422799999, "quote_volume": 4468.7128, "trades": 98, "taker_buy_base": 1164.06, "taker_buy_quote": 1706.26357 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 1.466, "high": 1.466, "low": 1.453, "close": 1.459, "volume": 4738.49, "close_time": 1775426399999, "quote_volume": 6909.14939, "trades": 115, "taker_buy_base": 2348.21, "taker_buy_quote": 3421.01412 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 1.458, "high": 1.475, "low": 1.45, "close": 1.473, "volume": 6540.52, "close_time": 1775429999999, "quote_volume": 9563.77345, "trades": 142, "taker_buy_base": 3348.02, "taker_buy_quote": 4890.34645 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 1.475, "high": 1.507, "low": 1.47, "close": 1.496, "volume": 26849.15, "close_time": 1775433599999, "quote_volume": 40219.3099, "trades": 540, "taker_buy_base": 12525.59, "taker_buy_quote": 18756.87962 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.497, "high": 1.512, "low": 1.497, "close": 1.508, "volume": 10491.01, "close_time": 1775437199999, "quote_volume": 15816.68308, "trades": 245, "taker_buy_base": 3773.31, "taker_buy_quote": 5690.72849 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 1.506, "high": 1.512, "low": 1.499, "close": 1.508, "volume": 9131.68, "close_time": 1775440799999, "quote_volume": 13770.24102, "trades": 191, "taker_buy_base": 5590.14, "taker_buy_quote": 8431.48175 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 1.507, "high": 1.523, "low": 1.506, "close": 1.514, "volume": 14707.87, "close_time": 1775444399999, "quote_volume": 22334.88601, "trades": 313, "taker_buy_base": 3847.67, "taker_buy_quote": 5837.31491 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 1.514, "high": 1.515, "low": 1.505, "close": 1.508, "volume": 7755.8, "close_time": 1775447999999, "quote_volume": 11705.5306, "trades": 163, "taker_buy_base": 3262.94, "taker_buy_quote": 4923.73566 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.51, "high": 1.522, "low": 1.51, "close": 1.515, "volume": 5273.21, "close_time": 1775451599999, "quote_volume": 8001.33909, "trades": 108, "taker_buy_base": 1750.41, "taker_buy_quote": 2653.88624 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 1.516, "high": 1.517, "low": 1.508, "close": 1.511, "volume": 6080.31, "close_time": 1775455199999, "quote_volume": 9187.90332, "trades": 98, "taker_buy_base": 1163.19, "taker_buy_quote": 1758.25912 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 1.511, "high": 1.515, "low": 1.497, "close": 1.505, "volume": 27342.36, "close_time": 1775458799999, "quote_volume": 41157.3007, "trades": 348, "taker_buy_base": 14148.07, "taker_buy_quote": 21317.09372 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 1.505, "high": 1.53, "low": 1.502, "close": 1.524, "volume": 18507.22, "close_time": 1775462399999, "quote_volume": 28118.35324, "trades": 329, "taker_buy_base": 9583.19, "taker_buy_quote": 14579.53413 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.525, "high": 1.527, "low": 1.509, "close": 1.519, "volume": 33544.14, "close_time": 1775465999999, "quote_volume": 50934.76317, "trades": 440, "taker_buy_base": 17575.44, "taker_buy_quote": 26701.29354 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 1.518, "high": 1.553, "low": 1.518, "close": 1.53, "volume": 59678.36, "close_time": 1775469599999, "quote_volume": 91771.52645, "trades": 1122, "taker_buy_base": 35256.82, "taker_buy_quote": 54211.60938 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 1.531, "high": 1.544, "low": 1.53, "close": 1.541, "volume": 21651.14, "close_time": 1775473199999, "quote_volume": 33273.13874, "trades": 432, "taker_buy_base": 15559.9, "taker_buy_quote": 23910.60541 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 1.541, "high": 1.546, "low": 1.533, "close": 1.542, "volume": 28576.8, "close_time": 1775476799999, "quote_volume": 44008.20533, "trades": 386, "taker_buy_base": 11939.71, "taker_buy_quote": 18384.52692 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.541, "high": 1.544, "low": 1.532, "close": 1.532, "volume": 4385.16, "close_time": 1775480399999, "quote_volume": 6752.36476, "trades": 136, "taker_buy_base": 1902.36, "taker_buy_quote": 2931.78651 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 1.533, "high": 1.543, "low": 1.521, "close": 1.521, "volume": 11924.82, "close_time": 1775483999999, "quote_volume": 18256.72006, "trades": 291, "taker_buy_base": 6531.74, "taker_buy_quote": 9989.24941 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 1.521, "high": 1.529, "low": 1.514, "close": 1.527, "volume": 20249.26, "close_time": 1775487599999, "quote_volume": 30838.90453, "trades": 414, "taker_buy_base": 12738.62, "taker_buy_quote": 19400.61367 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 1.525, "high": 1.554, "low": 1.524, "close": 1.542, "volume": 22443.74, "close_time": 1775491199999, "quote_volume": 34654.13552, "trades": 562, "taker_buy_base": 12843.28, "taker_buy_quote": 19851.51097 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.541, "high": 1.55, "low": 1.533, "close": 1.546, "volume": 28739.82, "close_time": 1775494799999, "quote_volume": 44281.8519, "trades": 527, "taker_buy_base": 11517.74, "taker_buy_quote": 17739.05816 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 1.546, "high": 1.597, "low": 1.537, "close": 1.591, "volume": 244977.15, "close_time": 1775498399999, "quote_volume": 385194.8014, "trades": 3989, "taker_buy_base": 113084.14, "taker_buy_quote": 178404.46879 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 1.592, "high": 1.629, "low": 1.586, "close": 1.592, "volume": 342669.83, "close_time": 1775501999999, "quote_volume": 552415.28743, "trades": 4207, "taker_buy_base": 170337.35, "taker_buy_quote": 274722.24517 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 1.593, "high": 1.614, "low": 1.58, "close": 1.602, "volume": 59982.44, "close_time": 1775505599999, "quote_volume": 95662.53341, "trades": 1142, "taker_buy_base": 21342.18, "taker_buy_quote": 34095.26083 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.602, "high": 1.636, "low": 1.591, "close": 1.616, "volume": 118360.66, "close_time": 1775509199999, "quote_volume": 191341.77836, "trades": 3269, "taker_buy_base": 53467.47, "taker_buy_quote": 86408.48511 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 1.616, "high": 1.622, "low": 1.599, "close": 1.601, "volume": 49545.26, "close_time": 1775512799999, "quote_volume": 79859.55417, "trades": 925, "taker_buy_base": 24762.46, "taker_buy_quote": 39879.8822 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 1.602, "high": 1.606, "low": 1.577, "close": 1.577, "volume": 9271.86, "close_time": 1775516399999, "quote_volume": 14722.0099, "trades": 188, "taker_buy_base": 4184.66, "taker_buy_quote": 6641.08728 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 1.576, "high": 1.579, "low": 1.56, "close": 1.573, "volume": 27559.58, "close_time": 1775519999999, "quote_volume": 43275.58886, "trades": 471, "taker_buy_base": 16234.65, "taker_buy_quote": 25497.76227 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.573, "high": 1.59, "low": 1.568, "close": 1.577, "volume": 18456.59, "close_time": 1775523599999, "quote_volume": 29152.6235, "trades": 399, "taker_buy_base": 10179.77, "taker_buy_quote": 16070.018 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 1.576, "high": 1.579, "low": 1.565, "close": 1.569, "volume": 17481.72, "close_time": 1775527199999, "quote_volume": 27477.40417, "trades": 437, "taker_buy_base": 9854.74, "taker_buy_quote": 15474.50003 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 1.57, "high": 1.587, "low": 1.57, "close": 1.577, "volume": 18582.94, "close_time": 1775530799999, "quote_volume": 29345.06611, "trades": 525, "taker_buy_base": 7088.06, "taker_buy_quote": 11199.69672 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 1.577, "high": 1.593, "low": 1.576, "close": 1.592, "volume": 51898.0, "close_time": 1775534399999, "quote_volume": 82279.07408, "trades": 930, "taker_buy_base": 28627.39, "taker_buy_quote": 45339.55123 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.591, "high": 1.605, "low": 1.58, "close": 1.593, "volume": 36284.97, "close_time": 1775537999999, "quote_volume": 57802.97618, "trades": 513, "taker_buy_base": 13905.54, "taker_buy_quote": 22155.35409 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 1.597, "high": 1.605, "low": 1.586, "close": 1.592, "volume": 59241.24, "close_time": 1775541599999, "quote_volume": 94521.34475, "trades": 718, "taker_buy_base": 28464.7, "taker_buy_quote": 45418.39401 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 1.59, "high": 1.6, "low": 1.588, "close": 1.599, "volume": 19281.49, "close_time": 1775545199999, "quote_volume": 30680.87107, "trades": 347, "taker_buy_base": 11507.54, "taker_buy_quote": 18313.86666 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 1.598, "high": 1.603, "low": 1.592, "close": 1.596, "volume": 8757.78, "close_time": 1775548799999, "quote_volume": 13988.30013, "trades": 364, "taker_buy_base": 3187.03, "taker_buy_quote": 5089.32506 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.598, "high": 1.617, "low": 1.598, "close": 1.616, "volume": 24573.77, "close_time": 1775552399999, "quote_volume": 39520.0726, "trades": 564, "taker_buy_base": 14535.91, "taker_buy_quote": 23383.7083 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 1.616, "high": 1.63, "low": 1.613, "close": 1.62, "volume": 23181.68, "close_time": 1775555999999, "quote_volume": 37578.98897, "trades": 511, "taker_buy_base": 8486.71, "taker_buy_quote": 13757.73898 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 1.622, "high": 1.631, "low": 1.605, "close": 1.608, "volume": 70741.7, "close_time": 1775559599999, "quote_volume": 114444.26899, "trades": 1278, "taker_buy_base": 23665.84, "taker_buy_quote": 38284.41951 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 1.611, "high": 1.616, "low": 1.6, "close": 1.61, "volume": 56906.95, "close_time": 1775563199999, "quote_volume": 91523.88215, "trades": 721, "taker_buy_base": 32806.92, "taker_buy_quote": 52751.96428 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.611, "high": 1.63, "low": 1.599, "close": 1.625, "volume": 91692.11, "close_time": 1775566799999, "quote_volume": 147885.82209, "trades": 1404, "taker_buy_base": 37204.13, "taker_buy_quote": 60098.74253 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 1.623, "high": 1.65, "low": 1.621, "close": 1.626, "volume": 130808.46, "close_time": 1775570399999, "quote_volume": 214422.57054, "trades": 2333, "taker_buy_base": 78259.89, "taker_buy_quote": 128344.94839 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 1.626, "high": 1.637, "low": 1.614, "close": 1.619, "volume": 70044.07, "close_time": 1775573999999, "quote_volume": 113909.60702, "trades": 1033, "taker_buy_base": 24853.79, "taker_buy_quote": 40411.95645 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 1.62, "high": 1.645, "low": 1.617, "close": 1.63, "volume": 51074.6, "close_time": 1775577599999, "quote_volume": 83430.44324, "trades": 833, "taker_buy_base": 21321.8, "taker_buy_quote": 34796.106 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.63, "high": 1.641, "low": 1.626, "close": 1.632, "volume": 22011.69, "close_time": 1775581199999, "quote_volume": 35908.61513, "trades": 393, "taker_buy_base": 8609.67, "taker_buy_quote": 14050.96295 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 1.632, "high": 1.671, "low": 1.631, "close": 1.655, "volume": 41153.6, "close_time": 1775584799999, "quote_volume": 68067.13168, "trades": 1081, "taker_buy_base": 16406.41, "taker_buy_quote": 27137.43205 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 1.655, "high": 1.66, "low": 1.626, "close": 1.633, "volume": 29350.19, "close_time": 1775588399999, "quote_volume": 48103.01638, "trades": 500, "taker_buy_base": 9430.49, "taker_buy_quote": 15470.17258 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 1.633, "high": 1.664, "low": 1.633, "close": 1.656, "volume": 22426.01, "close_time": 1775591999999, "quote_volume": 36975.80543, "trades": 721, "taker_buy_base": 9572.0, "taker_buy_quote": 15770.77678 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.657, "high": 1.667, "low": 1.646, "close": 1.657, "volume": 33930.63, "close_time": 1775595599999, "quote_volume": 56166.69361, "trades": 811, "taker_buy_base": 19364.87, "taker_buy_quote": 32028.60707 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 1.658, "high": 1.683, "low": 1.65, "close": 1.66, "volume": 69747.89, "close_time": 1775599199999, "quote_volume": 116191.28803, "trades": 877, "taker_buy_base": 46936.18, "taker_buy_quote": 78209.16657 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 1.661, "high": 1.735, "low": 1.661, "close": 1.728, "volume": 144227.9, "close_time": 1775602799999, "quote_volume": 244794.6175, "trades": 3743, "taker_buy_base": 90662.23, "taker_buy_quote": 153683.78674 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 1.728, "high": 1.766, "low": 1.71, "close": 1.749, "volume": 211622.76, "close_time": 1775606399999, "quote_volume": 368823.24622, "trades": 5501, "taker_buy_base": 139808.19, "taker_buy_quote": 243636.82203 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.766, "low": 1.743, "close": 1.748, "volume": 60809.48, "close_time": 1775609999999, "quote_volume": 106550.8567, "trades": 2201, "taker_buy_base": 26745.61, "taker_buy_quote": 46872.07566 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 1.748, "high": 1.765, "low": 1.742, "close": 1.747, "volume": 56406.67, "close_time": 1775613599999, "quote_volume": 98826.59178, "trades": 1489, "taker_buy_base": 28073.86, "taker_buy_quote": 49194.64822 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 1.749, "high": 1.753, "low": 1.716, "close": 1.718, "volume": 86069.63, "close_time": 1775617199999, "quote_volume": 148797.57449, "trades": 1369, "taker_buy_base": 53283.15, "taker_buy_quote": 92124.27709 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 1.718, "high": 1.729, "low": 1.712, "close": 1.725, "volume": 31240.27, "close_time": 1775620799999, "quote_volume": 53766.39375, "trades": 558, "taker_buy_base": 18363.58, "taker_buy_quote": 31598.48419 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.725, "high": 1.736, "low": 1.723, "close": 1.732, "volume": 26409.34, "close_time": 1775624399999, "quote_volume": 45678.96321, "trades": 490, "taker_buy_base": 12751.94, "taker_buy_quote": 22058.66992 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 1.731, "high": 1.731, "low": 1.705, "close": 1.712, "volume": 61286.06, "close_time": 1775627999999, "quote_volume": 105014.95431, "trades": 1670, "taker_buy_base": 45061.12, "taker_buy_quote": 77185.28025 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 1.71, "high": 1.724, "low": 1.699, "close": 1.72, "volume": 28330.84, "close_time": 1775631599999, "quote_volume": 48471.90346, "trades": 728, "taker_buy_base": 17647.97, "taker_buy_quote": 30161.65013 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 1.719, "high": 1.731, "low": 1.717, "close": 1.73, "volume": 15518.26, "close_time": 1775635199999, "quote_volume": 26756.53775, "trades": 400, "taker_buy_base": 5047.75, "taker_buy_quote": 8712.93713 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.73, "high": 1.752, "low": 1.73, "close": 1.742, "volume": 34874.96, "close_time": 1775638799999, "quote_volume": 60720.93136, "trades": 1222, "taker_buy_base": 11431.62, "taker_buy_quote": 19918.71403 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 1.744, "high": 1.755, "low": 1.74, "close": 1.748, "volume": 13609.39, "close_time": 1775642399999, "quote_volume": 23800.7242, "trades": 496, "taker_buy_base": 5008.88, "taker_buy_quote": 8756.7897 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 1.748, "high": 1.761, "low": 1.747, "close": 1.756, "volume": 36780.73, "close_time": 1775645999999, "quote_volume": 64533.45215, "trades": 1142, "taker_buy_base": 19799.93, "taker_buy_quote": 34748.38937 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 1.755, "high": 1.786, "low": 1.753, "close": 1.776, "volume": 62162.74, "close_time": 1775649599999, "quote_volume": 110170.28826, "trades": 1669, "taker_buy_base": 27899.71, "taker_buy_quote": 49444.03678 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.778, "high": 1.786, "low": 1.752, "close": 1.774, "volume": 59761.76, "close_time": 1775653199999, "quote_volume": 105801.47592, "trades": 1711, "taker_buy_base": 34631.39, "taker_buy_quote": 61284.98188 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 1.773, "high": 1.792, "low": 1.754, "close": 1.756, "volume": 78903.54, "close_time": 1775656799999, "quote_volume": 140329.40342, "trades": 2293, "taker_buy_base": 39080.73, "taker_buy_quote": 69578.10578 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 1.757, "high": 1.762, "low": 1.716, "close": 1.726, "volume": 102506.84, "close_time": 1775660399999, "quote_volume": 178089.50218, "trades": 2054, "taker_buy_base": 41442.8, "taker_buy_quote": 71948.86361 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 1.726, "high": 1.737, "low": 1.717, "close": 1.721, "volume": 19543.14, "close_time": 1775663999999, "quote_volume": 33714.68417, "trades": 534, "taker_buy_base": 11503.5, "taker_buy_quote": 19830.65788 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.72, "high": 1.723, "low": 1.708, "close": 1.711, "volume": 25023.5, "close_time": 1775667599999, "quote_volume": 42914.19333, "trades": 552, "taker_buy_base": 13297.89, "taker_buy_quote": 22821.4438 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 1.712, "high": 1.725, "low": 1.704, "close": 1.724, "volume": 19855.37, "close_time": 1775671199999, "quote_volume": 33997.80531, "trades": 554, "taker_buy_base": 10906.67, "taker_buy_quote": 18673.54426 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 1.725, "high": 1.731, "low": 1.709, "close": 1.712, "volume": 38724.65, "close_time": 1775674799999, "quote_volume": 66641.5261, "trades": 1060, "taker_buy_base": 19715.49, "taker_buy_quote": 33900.43688 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 1.711, "high": 1.722, "low": 1.706, "close": 1.717, "volume": 17513.21, "close_time": 1775678399999, "quote_volume": 29997.45753, "trades": 393, "taker_buy_base": 8105.42, "taker_buy_quote": 13875.82653 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.717, "high": 1.72, "low": 1.71, "close": 1.715, "volume": 4093.68, "close_time": 1775681999999, "quote_volume": 7027.34694, "trades": 167, "taker_buy_base": 1694.95, "taker_buy_quote": 2908.48958 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 1.714, "high": 1.727, "low": 1.713, "close": 1.724, "volume": 7625.06, "close_time": 1775685599999, "quote_volume": 13128.94394, "trades": 193, "taker_buy_base": 4566.77, "taker_buy_quote": 7863.87464 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 1.724, "high": 1.724, "low": 1.7, "close": 1.7, "volume": 13436.76, "close_time": 1775689199999, "quote_volume": 22965.91668, "trades": 439, "taker_buy_base": 3105.41, "taker_buy_quote": 5308.9883 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 1.699, "high": 1.702, "low": 1.687, "close": 1.7, "volume": 32841.11, "close_time": 1775692799999, "quote_volume": 55685.24625, "trades": 518, "taker_buy_base": 9500.53, "taker_buy_quote": 16103.17776 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.7, "high": 1.706, "low": 1.69, "close": 1.695, "volume": 23658.57, "close_time": 1775696399999, "quote_volume": 40241.56455, "trades": 471, "taker_buy_base": 6348.08, "taker_buy_quote": 10798.30758 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 1.696, "high": 1.701, "low": 1.68, "close": 1.701, "volume": 22569.47, "close_time": 1775699999999, "quote_volume": 38163.27053, "trades": 761, "taker_buy_base": 7918.05, "taker_buy_quote": 13395.6 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 1.702, "high": 1.708, "low": 1.694, "close": 1.695, "volume": 18816.62, "close_time": 1775703599999, "quote_volume": 32026.73113, "trades": 657, "taker_buy_base": 8587.2, "taker_buy_quote": 14611.28569 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 1.694, "high": 1.717, "low": 1.687, "close": 1.705, "volume": 33803.9, "close_time": 1775707199999, "quote_volume": 57684.46315, "trades": 1348, "taker_buy_base": 17019.8, "taker_buy_quote": 29004.85503 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.704, "high": 1.726, "low": 1.696, "close": 1.717, "volume": 48823.11, "close_time": 1775710799999, "quote_volume": 83729.79827, "trades": 2376, "taker_buy_base": 23565.77, "taker_buy_quote": 40399.65256 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 1.717, "high": 1.751, "low": 1.715, "close": 1.747, "volume": 72032.69, "close_time": 1775714399999, "quote_volume": 125200.26155, "trades": 3238, "taker_buy_base": 33646.57, "taker_buy_quote": 58488.63967 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 1.746, "high": 1.755, "low": 1.726, "close": 1.749, "volume": 68238.52, "close_time": 1775717999999, "quote_volume": 119139.12265, "trades": 2161, "taker_buy_base": 40730.4, "taker_buy_quote": 71129.67772 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 1.75, "high": 1.76, "low": 1.734, "close": 1.748, "volume": 133685.55, "close_time": 1775721599999, "quote_volume": 233072.02645, "trades": 2738, "taker_buy_base": 67228.59, "taker_buy_quote": 117233.75948 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.749, "high": 1.751, "low": 1.73, "close": 1.743, "volume": 31343.75, "close_time": 1775725199999, "quote_volume": 54486.28703, "trades": 964, "taker_buy_base": 14709.56, "taker_buy_quote": 25561.58094 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 1.743, "high": 1.765, "low": 1.733, "close": 1.761, "volume": 109120.06, "close_time": 1775728799999, "quote_volume": 191205.15624, "trades": 1469, "taker_buy_base": 70484.89, "taker_buy_quote": 123593.95489 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 1.761, "high": 1.77, "low": 1.752, "close": 1.762, "volume": 91875.31, "close_time": 1775732399999, "quote_volume": 161930.13304, "trades": 1517, "taker_buy_base": 51012.32, "taker_buy_quote": 89897.78882 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 1.762, "high": 1.773, "low": 1.753, "close": 1.762, "volume": 68996.67, "close_time": 1775735999999, "quote_volume": 121545.24895, "trades": 1067, "taker_buy_base": 33920.57, "taker_buy_quote": 59743.92423 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.762, "high": 1.768, "low": 1.755, "close": 1.759, "volume": 40010.39, "close_time": 1775739599999, "quote_volume": 70453.42434, "trades": 685, "taker_buy_base": 21055.33, "taker_buy_quote": 37071.37347 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 1.758, "high": 1.768, "low": 1.753, "close": 1.763, "volume": 67886.07, "close_time": 1775743199999, "quote_volume": 119588.49129, "trades": 1147, "taker_buy_base": 32622.66, "taker_buy_quote": 57460.70265 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 1.763, "high": 1.786, "low": 1.76, "close": 1.777, "volume": 113433.4, "close_time": 1775746799999, "quote_volume": 200993.0052, "trades": 2014, "taker_buy_base": 63949.47, "taker_buy_quote": 113347.90915 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 1.775, "high": 1.817, "low": 1.766, "close": 1.814, "volume": 216241.57, "close_time": 1775750399999, "quote_volume": 388748.06809, "trades": 3051, "taker_buy_base": 134245.12, "taker_buy_quote": 241338.20086 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.814, "high": 1.861, "low": 1.814, "close": 1.851, "volume": 204754.42, "close_time": 1775753999999, "quote_volume": 376403.5476, "trades": 4678, "taker_buy_base": 107978.89, "taker_buy_quote": 198728.5731 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 1.851, "high": 1.898, "low": 1.836, "close": 1.851, "volume": 207719.43, "close_time": 1775757599999, "quote_volume": 388799.69977, "trades": 5941, "taker_buy_base": 115205.11, "taker_buy_quote": 215718.83883 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 1.852, "high": 1.861, "low": 1.835, "close": 1.85, "volume": 28511.67, "close_time": 1775761199999, "quote_volume": 52740.77182, "trades": 1446, "taker_buy_base": 7102.72, "taker_buy_quote": 13149.11177 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 1.849, "high": 1.885, "low": 1.847, "close": 1.873, "volume": 54054.84, "close_time": 1775764799999, "quote_volume": 101248.48096, "trades": 2348, "taker_buy_base": 27240.89, "taker_buy_quote": 51001.53151 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.874, "high": 1.892, "low": 1.859, "close": 1.875, "volume": 117733.37, "close_time": 1775768399999, "quote_volume": 221438.71111, "trades": 3760, "taker_buy_base": 69046.91, "taker_buy_quote": 129985.96693 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 1.875, "high": 1.878, "low": 1.847, "close": 1.852, "volume": 42455.42, "close_time": 1775771999999, "quote_volume": 78955.42935, "trades": 1473, "taker_buy_base": 21548.34, "taker_buy_quote": 40046.71293 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 1.852, "high": 1.878, "low": 1.848, "close": 1.851, "volume": 28162.18, "close_time": 1775775599999, "quote_volume": 52438.05447, "trades": 1427, "taker_buy_base": 12760.6, "taker_buy_quote": 23775.57807 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 1.851, "high": 1.854, "low": 1.83, "close": 1.84, "volume": 26350.51, "close_time": 1775779199999, "quote_volume": 48439.74875, "trades": 1159, "taker_buy_base": 10630.84, "taker_buy_quote": 19527.58492 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.84, "high": 1.857, "low": 1.828, "close": 1.853, "volume": 63282.49, "close_time": 1775782799999, "quote_volume": 116761.7491, "trades": 2145, "taker_buy_base": 29415.08, "taker_buy_quote": 54256.78162 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 1.852, "high": 1.874, "low": 1.843, "close": 1.868, "volume": 74167.49, "close_time": 1775786399999, "quote_volume": 137849.14953, "trades": 2903, "taker_buy_base": 29835.13, "taker_buy_quote": 55442.16893 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 1.868, "high": 1.881, "low": 1.865, "close": 1.88, "volume": 68821.49, "close_time": 1775789999999, "quote_volume": 129011.73002, "trades": 1726, "taker_buy_base": 26171.65, "taker_buy_quote": 49043.91087 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 1.879, "high": 1.884, "low": 1.862, "close": 1.862, "volume": 33295.33, "close_time": 1775793599999, "quote_volume": 62302.92181, "trades": 785, "taker_buy_base": 14808.13, "taker_buy_quote": 27697.3444 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.861, "high": 1.88, "low": 1.861, "close": 1.871, "volume": 45111.03, "close_time": 1775797199999, "quote_volume": 84462.2654, "trades": 990, "taker_buy_base": 20603.44, "taker_buy_quote": 38558.75921 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 1.871, "high": 1.885, "low": 1.857, "close": 1.86, "volume": 69904.8, "close_time": 1775800799999, "quote_volume": 130955.38739, "trades": 1054, "taker_buy_base": 31997.9, "taker_buy_quote": 59917.05198 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 1.861, "high": 1.863, "low": 1.773, "close": 1.81, "volume": 289421.39, "close_time": 1775804399999, "quote_volume": 524632.99167, "trades": 4115, "taker_buy_base": 184066.51, "taker_buy_quote": 333541.95813 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 1.81, "high": 1.817, "low": 1.807, "close": 1.813, "volume": 11835.38, "close_time": 1775807999999, "quote_volume": 21447.16225, "trades": 182, "taker_buy_base": 5980.85, "taker_buy_quote": 10833.97984 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.82, "high": 1.837, "low": 1.816, "close": 1.833, "volume": 55306.67, "close_time": 1775811599999, "quote_volume": 101017.26216, "trades": 719, "taker_buy_base": 32328.05, "taker_buy_quote": 59074.12167 } ] }, "4h": { "count": 1134, "start_date": "2025-10-03T12:00:00", "end_date": "2026-04-10T08:00:00", "klines": [ { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 1.55, "high": 2.07, "low": 1.55, "close": 1.922, "volume": 10023089.71, "close_time": 1759507199999, "quote_volume": 19702865.61353, "trades": 109418, "taker_buy_base": 5042842.43, "taker_buy_quote": 9925485.22815 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 1.922, "high": 1.965, "low": 1.858, "close": 1.893, "volume": 3160478.79, "close_time": 1759521599999, "quote_volume": 6044840.9701, "trades": 42281, "taker_buy_base": 1506170.69, "taker_buy_quote": 2881462.12323 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 1.893, "high": 1.918, "low": 1.857, "close": 1.873, "volume": 1270938.74, "close_time": 1759535999999, "quote_volume": 2405246.52089, "trades": 18216, "taker_buy_base": 617479.96, "taker_buy_quote": 1170497.21372 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.873, "high": 1.908, "low": 1.815, "close": 1.827, "volume": 1598093.59, "close_time": 1759550399999, "quote_volume": 2975220.53366, "trades": 21584, "taker_buy_base": 756691.57, "taker_buy_quote": 1410900.95441 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 1.827, "high": 1.895, "low": 1.826, "close": 1.888, "volume": 1225686.66, "close_time": 1759564799999, "quote_volume": 2277804.62185, "trades": 19021, "taker_buy_base": 670653.11, "taker_buy_quote": 1246319.26697 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 1.887, "high": 1.899, "low": 1.848, "close": 1.852, "volume": 828761.05, "close_time": 1759579199999, "quote_volume": 1549522.15405, "trades": 13468, "taker_buy_base": 424327.09, "taker_buy_quote": 793538.30491 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 1.852, "high": 1.88, "low": 1.809, "close": 1.827, "volume": 973687.08, "close_time": 1759593599999, "quote_volume": 1794547.98111, "trades": 13332, "taker_buy_base": 431079.08, "taker_buy_quote": 795550.29789 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 1.827, "high": 1.871, "low": 1.826, "close": 1.864, "volume": 714762.55, "close_time": 1759607999999, "quote_volume": 1321870.83319, "trades": 10809, "taker_buy_base": 338740.78, "taker_buy_quote": 627056.79205 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 1.863, "high": 1.884, "low": 1.853, "close": 1.854, "volume": 369773.98, "close_time": 1759622399999, "quote_volume": 691002.82794, "trades": 4994, "taker_buy_base": 168272.86, "taker_buy_quote": 314476.96003 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.855, "high": 1.871, "low": 1.824, "close": 1.856, "volume": 415927.06, "close_time": 1759636799999, "quote_volume": 768363.92878, "trades": 5849, "taker_buy_base": 173482.17, "taker_buy_quote": 320776.17697 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 1.857, "high": 1.906, "low": 1.855, "close": 1.891, "volume": 656383.39, "close_time": 1759651199999, "quote_volume": 1236744.9623, "trades": 10365, "taker_buy_base": 331672.25, "taker_buy_quote": 626002.61365 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 1.891, "high": 1.902, "low": 1.865, "close": 1.89, "volume": 620794.44, "close_time": 1759665599999, "quote_volume": 1167982.21963, "trades": 7489, "taker_buy_base": 246735.44, "taker_buy_quote": 463817.68702 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 1.889, "high": 1.917, "low": 1.86, "close": 1.878, "volume": 673811.11, "close_time": 1759679999999, "quote_volume": 1271611.72656, "trades": 8188, "taker_buy_base": 255717.81, "taker_buy_quote": 483024.44295 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 1.877, "high": 1.907, "low": 1.861, "close": 1.898, "volume": 590338.9, "close_time": 1759694399999, "quote_volume": 1110002.09497, "trades": 6657, "taker_buy_base": 281844.86, "taker_buy_quote": 530256.50565 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 1.896, "high": 1.897, "low": 1.874, "close": 1.885, "volume": 262600.8, "close_time": 1759708799999, "quote_volume": 494823.95531, "trades": 5154, "taker_buy_base": 130649.47, "taker_buy_quote": 246213.47536 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.885, "high": 1.893, "low": 1.834, "close": 1.852, "volume": 735912.55, "close_time": 1759723199999, "quote_volume": 1364980.99375, "trades": 11830, "taker_buy_base": 412698.76, "taker_buy_quote": 765389.82228 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 1.852, "high": 1.872, "low": 1.84, "close": 1.859, "volume": 441542.68, "close_time": 1759737599999, "quote_volume": 820626.23587, "trades": 7585, "taker_buy_base": 233781.91, "taker_buy_quote": 434607.67459 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 1.859, "high": 1.92, "low": 1.846, "close": 1.903, "volume": 18124831.48, "close_time": 1759751999999, "quote_volume": 34165224.9555, "trades": 639816, "taker_buy_base": 9053173.89, "taker_buy_quote": 17070386.20519 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 1.903, "high": 1.991, "low": 1.877, "close": 1.965, "volume": 2042286.43, "close_time": 1759766399999, "quote_volume": 3927398.19354, "trades": 27615, "taker_buy_base": 1090239.9, "taker_buy_quote": 2101395.84276 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 1.966, "high": 2.01, "low": 1.936, "close": 1.944, "volume": 1827905.91, "close_time": 1759780799999, "quote_volume": 3586017.15179, "trades": 28331, "taker_buy_base": 945923.38, "taker_buy_quote": 1857771.67575 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 1.943, "high": 1.952, "low": 1.913, "close": 1.917, "volume": 434915.61, "close_time": 1759795199999, "quote_volume": 838367.73941, "trades": 6383, "taker_buy_base": 204024.56, "taker_buy_quote": 393375.62911 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.916, "high": 1.952, "low": 1.912, "close": 1.931, "volume": 1205470.95, "close_time": 1759809599999, "quote_volume": 2326291.69779, "trades": 15205, "taker_buy_base": 561581.52, "taker_buy_quote": 1084502.21517 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 1.93, "high": 1.947, "low": 1.906, "close": 1.923, "volume": 1668648.12, "close_time": 1759823999999, "quote_volume": 3216596.37718, "trades": 21437, "taker_buy_base": 802348.05, "taker_buy_quote": 1546739.35932 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 1.923, "high": 1.923, "low": 1.892, "close": 1.904, "volume": 856289.58, "close_time": 1759838399999, "quote_volume": 1632467.40375, "trades": 17457, "taker_buy_base": 397619.85, "taker_buy_quote": 758176.44586 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 1.903, "high": 1.924, "low": 1.825, "close": 1.827, "volume": 1807373.78, "close_time": 1759852799999, "quote_volume": 3407015.08758, "trades": 32599, "taker_buy_base": 844882.64, "taker_buy_quote": 1594797.22642 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 1.827, "high": 1.834, "low": 1.773, "close": 1.781, "volume": 993529.62, "close_time": 1759867199999, "quote_volume": 1795362.61058, "trades": 21760, "taker_buy_base": 463683.06, "taker_buy_quote": 838300.48624 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 1.781, "high": 1.816, "low": 1.776, "close": 1.779, "volume": 391134.54, "close_time": 1759881599999, "quote_volume": 702332.968, "trades": 7710, "taker_buy_base": 191874.47, "taker_buy_quote": 344582.3103 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.779, "high": 1.798, "low": 1.744, "close": 1.758, "volume": 743198.15, "close_time": 1759895999999, "quote_volume": 1320975.84847, "trades": 15101, "taker_buy_base": 348388.5, "taker_buy_quote": 619505.98635 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 1.758, "high": 1.781, "low": 1.749, "close": 1.779, "volume": 592207.01, "close_time": 1759910399999, "quote_volume": 1045020.40574, "trades": 12304, "taker_buy_base": 293590.94, "taker_buy_quote": 518247.84641 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 1.78, "high": 1.789, "low": 1.749, "close": 1.752, "volume": 723120.74, "close_time": 1759924799999, "quote_volume": 1282996.42787, "trades": 12674, "taker_buy_base": 357083.3, "taker_buy_quote": 633737.96231 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 1.751, "high": 1.798, "low": 1.747, "close": 1.775, "volume": 769544.58, "close_time": 1759939199999, "quote_volume": 1361868.31881, "trades": 15631, "taker_buy_base": 397009.12, "taker_buy_quote": 702659.60897 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 1.776, "high": 1.818, "low": 1.771, "close": 1.803, "volume": 534957.53, "close_time": 1759953599999, "quote_volume": 960577.55693, "trades": 11551, "taker_buy_base": 278372.03, "taker_buy_quote": 500081.43575 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 1.803, "high": 1.814, "low": 1.785, "close": 1.789, "volume": 270213.83, "close_time": 1759967999999, "quote_volume": 486692.70157, "trades": 6239, "taker_buy_base": 134761.06, "taker_buy_quote": 242721.3217 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.79, "high": 1.794, "low": 1.723, "close": 1.745, "volume": 550608.41, "close_time": 1759982399999, "quote_volume": 966800.43194, "trades": 11818, "taker_buy_base": 273579.04, "taker_buy_quote": 480657.14107 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 1.745, "high": 1.763, "low": 1.737, "close": 1.743, "volume": 810952.94, "close_time": 1759996799999, "quote_volume": 1420351.98401, "trades": 17175, "taker_buy_base": 415884.35, "taker_buy_quote": 728448.09527 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 1.742, "high": 1.742, "low": 1.697, "close": 1.719, "volume": 996202.7, "close_time": 1760011199999, "quote_volume": 1705770.87681, "trades": 19952, "taker_buy_base": 456024.58, "taker_buy_quote": 780975.52414 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 1.719, "high": 1.738, "low": 1.665, "close": 1.674, "volume": 885637.89, "close_time": 1760025599999, "quote_volume": 1507449.80066, "trades": 19686, "taker_buy_base": 426481.4, "taker_buy_quote": 725986.67041 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 1.675, "high": 1.704, "low": 1.666, "close": 1.69, "volume": 631308.6, "close_time": 1760039999999, "quote_volume": 1064473.95332, "trades": 13183, "taker_buy_base": 298341.35, "taker_buy_quote": 503127.57813 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 1.69, "high": 1.706, "low": 1.682, "close": 1.705, "volume": 365536.31, "close_time": 1760054399999, "quote_volume": 618941.55863, "trades": 5888, "taker_buy_base": 188199.12, "taker_buy_quote": 318775.34869 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.706, "high": 1.706, "low": 1.637, "close": 1.65, "volume": 919959.03, "close_time": 1760068799999, "quote_volume": 1525379.36088, "trades": 11835, "taker_buy_base": 445715.49, "taker_buy_quote": 738250.57224 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 1.65, "high": 1.666, "low": 1.623, "close": 1.631, "volume": 685862.24, "close_time": 1760083199999, "quote_volume": 1126206.05457, "trades": 12001, "taker_buy_base": 355694.85, "taker_buy_quote": 584117.29159 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 1.632, "high": 1.671, "low": 1.63, "close": 1.669, "volume": 1030415.4, "close_time": 1760097599999, "quote_volume": 1705153.87839, "trades": 17701, "taker_buy_base": 581175.91, "taker_buy_quote": 961724.15319 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 1.668, "high": 1.695, "low": 1.571, "close": 1.587, "volume": 1779435.01, "close_time": 1760111999999, "quote_volume": 2911341.33772, "trades": 33569, "taker_buy_base": 898506.27, "taker_buy_quote": 1470866.56336 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 1.587, "high": 1.609, "low": 1.544, "close": 1.562, "volume": 872759.4, "close_time": 1760126399999, "quote_volume": 1383568.75075, "trades": 20629, "taker_buy_base": 468549.63, "taker_buy_quote": 743247.4215 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 1.563, "high": 1.578, "low": 0.557, "close": 1.361, "volume": 7179945.88, "close_time": 1760140799999, "quote_volume": 8717816.25686, "trades": 85543, "taker_buy_base": 3455925.41, "taker_buy_quote": 4181282.80851 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.361, "high": 1.518, "low": 1.322, "close": 1.515, "volume": 2201720.24, "close_time": 1760155199999, "quote_volume": 3095381.82079, "trades": 46711, "taker_buy_base": 1021110.5, "taker_buy_quote": 1440671.57613 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 1.515, "high": 1.732, "low": 1.513, "close": 1.592, "volume": 2807125.89, "close_time": 1760169599999, "quote_volume": 4579309.38736, "trades": 46771, "taker_buy_base": 1356250.99, "taker_buy_quote": 2216905.76987 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 1.592, "high": 1.693, "low": 1.581, "close": 1.633, "volume": 1846229.2, "close_time": 1760183999999, "quote_volume": 3035671.17247, "trades": 29589, "taker_buy_base": 802151.44, "taker_buy_quote": 1320446.69753 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 1.633, "high": 1.979, "low": 1.584, "close": 1.659, "volume": 4090137.63, "close_time": 1760198399999, "quote_volume": 6999975.74291, "trades": 62530, "taker_buy_base": 1903693.22, "taker_buy_quote": 3273874.15167 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 1.659, "high": 1.71, "low": 1.581, "close": 1.609, "volume": 2077572.27, "close_time": 1760212799999, "quote_volume": 3440727.03416, "trades": 32261, "taker_buy_base": 840046.72, "taker_buy_quote": 1395540.86718 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 1.609, "high": 1.622, "low": 1.544, "close": 1.608, "volume": 1325748.96, "close_time": 1760227199999, "quote_volume": 2099735.67971, "trades": 22470, "taker_buy_base": 630274.93, "taker_buy_quote": 997586.41351 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.608, "high": 1.651, "low": 1.574, "close": 1.616, "volume": 1135385.84, "close_time": 1760241599999, "quote_volume": 1822040.15961, "trades": 20893, "taker_buy_base": 546853.67, "taker_buy_quote": 876683.82624 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 1.616, "high": 1.742, "low": 1.612, "close": 1.729, "volume": 1256478.15, "close_time": 1760255999999, "quote_volume": 2120109.37552, "trades": 25931, "taker_buy_base": 497287.4, "taker_buy_quote": 839882.32015 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 1.728, "high": 1.839, "low": 1.711, "close": 1.831, "volume": 2055506.92, "close_time": 1760270399999, "quote_volume": 3642526.163, "trades": 38810, "taker_buy_base": 803818.23, "taker_buy_quote": 1426426.64818 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 1.831, "high": 2.01, "low": 1.789, "close": 1.982, "volume": 4191894.64, "close_time": 1760284799999, "quote_volume": 7968315.94652, "trades": 67333, "taker_buy_base": 1800680.51, "taker_buy_quote": 3436606.57023 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 1.983, "high": 2.046, "low": 1.944, "close": 1.984, "volume": 2970806.29, "close_time": 1760299199999, "quote_volume": 5911615.05452, "trades": 44557, "taker_buy_base": 1552976.72, "taker_buy_quote": 3093354.71993 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 1.985, "high": 2.019, "low": 1.947, "close": 1.967, "volume": 919640.3, "close_time": 1760313599999, "quote_volume": 1821653.87466, "trades": 19898, "taker_buy_base": 399661.1, "taker_buy_quote": 792842.46749 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.967, "high": 2.004, "low": 1.917, "close": 1.986, "volume": 784339.3, "close_time": 1760327999999, "quote_volume": 1544304.04793, "trades": 15361, "taker_buy_base": 334282.8, "taker_buy_quote": 658964.35824 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 1.986, "high": 2.006, "low": 1.95, "close": 1.987, "volume": 1258178.29, "close_time": 1760342399999, "quote_volume": 2499209.48549, "trades": 24860, "taker_buy_base": 541936.35, "taker_buy_quote": 1077093.15841 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 1.987, "high": 2.017, "low": 1.919, "close": 1.946, "volume": 1733523.67, "close_time": 1760356799999, "quote_volume": 3444261.31981, "trades": 32579, "taker_buy_base": 861217.02, "taker_buy_quote": 1713473.81756 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 1.946, "high": 2.014, "low": 1.928, "close": 1.986, "volume": 1851224.42, "close_time": 1760371199999, "quote_volume": 3657476.27524, "trades": 33123, "taker_buy_base": 902025.47, "taker_buy_quote": 1784776.2209 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 1.987, "high": 2.014, "low": 1.953, "close": 1.994, "volume": 969706.54, "close_time": 1760385599999, "quote_volume": 1928279.56919, "trades": 17337, "taker_buy_base": 500003.1, "taker_buy_quote": 995693.64803 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 1.995, "high": 2.002, "low": 1.954, "close": 1.982, "volume": 549861.94, "close_time": 1760399999999, "quote_volume": 1090295.84762, "trades": 9366, "taker_buy_base": 276464.48, "taker_buy_quote": 548905.6894 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.983, "high": 1.999, "low": 1.921, "close": 1.923, "volume": 622734.79, "close_time": 1760414399999, "quote_volume": 1224941.82434, "trades": 12258, "taker_buy_base": 290961.0, "taker_buy_quote": 573057.49845 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 1.924, "high": 1.931, "low": 1.76, "close": 1.775, "volume": 1767883.37, "close_time": 1760428799999, "quote_volume": 3231198.65093, "trades": 40881, "taker_buy_base": 812152.87, "taker_buy_quote": 1483533.07685 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 1.774, "high": 1.812, "low": 1.745, "close": 1.802, "volume": 1504131.96, "close_time": 1760443199999, "quote_volume": 2687522.35132, "trades": 32548, "taker_buy_base": 738285.5, "taker_buy_quote": 1318815.06741 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 1.801, "high": 1.898, "low": 1.778, "close": 1.896, "volume": 1119963.47, "close_time": 1760457599999, "quote_volume": 2034952.69247, "trades": 25262, "taker_buy_base": 531894.16, "taker_buy_quote": 966602.299 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 1.897, "high": 1.955, "low": 1.866, "close": 1.926, "volume": 1142074.84, "close_time": 1760471999999, "quote_volume": 2185424.0606, "trades": 26921, "taker_buy_base": 516200.46, "taker_buy_quote": 987548.72857 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 1.926, "high": 2.0, "low": 1.92, "close": 1.989, "volume": 374161.0, "close_time": 1760486399999, "quote_volume": 730224.96515, "trades": 8480, "taker_buy_base": 152516.75, "taker_buy_quote": 297939.32772 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.988, "high": 2.005, "low": 1.931, "close": 1.935, "volume": 834319.6, "close_time": 1760500799999, "quote_volume": 1650323.1928, "trades": 16881, "taker_buy_base": 347840.72, "taker_buy_quote": 689999.47963 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 1.935, "high": 1.971, "low": 1.92, "close": 1.97, "volume": 797769.81, "close_time": 1760515199999, "quote_volume": 1550132.81377, "trades": 22856, "taker_buy_base": 365093.25, "taker_buy_quote": 709721.52318 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 1.969, "high": 2.082, "low": 1.966, "close": 1.986, "volume": 2068201.96, "close_time": 1760529599999, "quote_volume": 4170904.147, "trades": 39244, "taker_buy_base": 1073602.41, "taker_buy_quote": 2166237.77617 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 1.985, "high": 2.08, "low": 1.932, "close": 1.952, "volume": 2201568.69, "close_time": 1760543999999, "quote_volume": 4384563.09726, "trades": 53565, "taker_buy_base": 1098119.22, "taker_buy_quote": 2188916.63689 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 1.952, "high": 1.964, "low": 1.88, "close": 1.889, "volume": 1442915.69, "close_time": 1760558399999, "quote_volume": 2773671.95492, "trades": 39364, "taker_buy_base": 696756.02, "taker_buy_quote": 1339713.13704 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 1.89, "high": 1.922, "low": 1.855, "close": 1.902, "volume": 732106.15, "close_time": 1760572799999, "quote_volume": 1386228.60331, "trades": 20704, "taker_buy_base": 308989.46, "taker_buy_quote": 584861.45659 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.902, "high": 1.986, "low": 1.898, "close": 1.958, "volume": 555308.81, "close_time": 1760587199999, "quote_volume": 1080993.65963, "trades": 17763, "taker_buy_base": 228828.81, "taker_buy_quote": 445659.01645 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 1.959, "high": 1.984, "low": 1.925, "close": 1.929, "volume": 741669.55, "close_time": 1760601599999, "quote_volume": 1453800.57951, "trades": 21281, "taker_buy_base": 329723.71, "taker_buy_quote": 646272.33711 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 1.93, "high": 1.996, "low": 1.888, "close": 1.992, "volume": 1299293.14, "close_time": 1760615999999, "quote_volume": 2533471.16881, "trades": 34860, "taker_buy_base": 588996.83, "taker_buy_quote": 1148844.00619 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 1.992, "high": 2.0, "low": 1.841, "close": 1.849, "volume": 3091588.84, "close_time": 1760630399999, "quote_volume": 5994077.90455, "trades": 54946, "taker_buy_base": 1463910.14, "taker_buy_quote": 2837538.58157 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 1.848, "high": 1.861, "low": 1.758, "close": 1.771, "volume": 1775860.12, "close_time": 1760644799999, "quote_volume": 3218315.39171, "trades": 37138, "taker_buy_base": 842229.65, "taker_buy_quote": 1526555.04265 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 1.772, "high": 1.782, "low": 1.744, "close": 1.777, "volume": 432730.4, "close_time": 1760659199999, "quote_volume": 763581.72754, "trades": 13027, "taker_buy_base": 184425.77, "taker_buy_quote": 325361.00684 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.778, "high": 1.81, "low": 1.736, "close": 1.763, "volume": 1157762.85, "close_time": 1760673599999, "quote_volume": 2044154.16819, "trades": 28653, "taker_buy_base": 527119.75, "taker_buy_quote": 931166.60695 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 1.764, "high": 1.765, "low": 1.618, "close": 1.624, "volume": 3342505.38, "close_time": 1760687999999, "quote_volume": 5641013.59714, "trades": 58237, "taker_buy_base": 1641356.61, "taker_buy_quote": 2768961.39028 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 1.625, "high": 1.705, "low": 1.611, "close": 1.699, "volume": 3571715.15, "close_time": 1760702399999, "quote_volume": 5905088.36466, "trades": 63130, "taker_buy_base": 1762954.29, "taker_buy_quote": 2916190.99863 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 1.698, "high": 1.705, "low": 1.642, "close": 1.688, "volume": 3760687.93, "close_time": 1760716799999, "quote_volume": 6303269.9844, "trades": 91545, "taker_buy_base": 1774063.91, "taker_buy_quote": 2973415.75499 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 1.688, "high": 1.711, "low": 1.658, "close": 1.704, "volume": 2071792.74, "close_time": 1760731199999, "quote_volume": 3482500.82038, "trades": 47122, "taker_buy_base": 995770.12, "taker_buy_quote": 1673951.81613 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 1.705, "high": 1.776, "low": 1.7, "close": 1.775, "volume": 655453.42, "close_time": 1760745599999, "quote_volume": 1145471.31933, "trades": 15232, "taker_buy_base": 256307.43, "taker_buy_quote": 447907.5731 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.775, "high": 1.837, "low": 1.773, "close": 1.793, "volume": 2601057.93, "close_time": 1760759999999, "quote_volume": 4689435.86439, "trades": 53099, "taker_buy_base": 1247318.16, "taker_buy_quote": 2249443.39853 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 1.793, "high": 1.849, "low": 1.767, "close": 1.835, "volume": 6831270.25, "close_time": 1760774399999, "quote_volume": 12234491.95476, "trades": 100785, "taker_buy_base": 3342387.76, "taker_buy_quote": 5985599.39044 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 1.834, "high": 1.885, "low": 1.812, "close": 1.863, "volume": 9878792.12, "close_time": 1760788799999, "quote_volume": 18225163.31215, "trades": 135791, "taker_buy_base": 4797852.33, "taker_buy_quote": 8853861.5099 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 1.862, "high": 1.879, "low": 1.825, "close": 1.849, "volume": 3489326.05, "close_time": 1760803199999, "quote_volume": 6466274.22802, "trades": 59500, "taker_buy_base": 1636466.51, "taker_buy_quote": 3034009.02536 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 1.849, "high": 1.875, "low": 1.82, "close": 1.874, "volume": 1630404.65, "close_time": 1760817599999, "quote_volume": 3011831.63471, "trades": 36598, "taker_buy_base": 758621.54, "taker_buy_quote": 1401573.12242 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 1.874, "high": 1.918, "low": 1.862, "close": 1.892, "volume": 2021491.26, "close_time": 1760831999999, "quote_volume": 3803393.07441, "trades": 42019, "taker_buy_base": 945321.26, "taker_buy_quote": 1778739.69382 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.892, "high": 1.956, "low": 1.874, "close": 1.941, "volume": 3546169.46, "close_time": 1760846399999, "quote_volume": 6817778.1672, "trades": 60521, "taker_buy_base": 1678637.48, "taker_buy_quote": 3227815.90917 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 1.942, "high": 1.955, "low": 1.824, "close": 1.842, "volume": 17775669.08, "close_time": 1760860799999, "quote_volume": 33706505.71809, "trades": 193420, "taker_buy_base": 8499471.03, "taker_buy_quote": 16122388.95904 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 1.842, "high": 2.041, "low": 1.808, "close": 1.948, "volume": 26024203.27, "close_time": 1760875199999, "quote_volume": 49724082.38193, "trades": 296967, "taker_buy_base": 12938954.45, "taker_buy_quote": 24738431.08324 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 1.947, "high": 1.994, "low": 1.895, "close": 1.954, "volume": 96712378.75, "close_time": 1760889599999, "quote_volume": 188563030.12119, "trades": 875956, "taker_buy_base": 47824056.28, "taker_buy_quote": 93253588.39041 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 1.953, "high": 1.975, "low": 1.918, "close": 1.919, "volume": 32432368.76, "close_time": 1760903999999, "quote_volume": 63361483.64109, "trades": 191975, "taker_buy_base": 15544856.03, "taker_buy_quote": 30373083.54357 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 1.918, "high": 1.956, "low": 1.918, "close": 1.937, "volume": 9283575.88, "close_time": 1760918399999, "quote_volume": 18002681.12324, "trades": 131437, "taker_buy_base": 4566846.89, "taker_buy_quote": 8857914.07407 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.936, "high": 2.13, "low": 1.922, "close": 2.117, "volume": 33355101.29, "close_time": 1760932799999, "quote_volume": 67339741.43488, "trades": 257645, "taker_buy_base": 16693332.58, "taker_buy_quote": 33707987.29027 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 2.117, "high": 2.245, "low": 1.967, "close": 1.981, "volume": 302520737.19, "close_time": 1760947199999, "quote_volume": 628493275.46364, "trades": 1395005, "taker_buy_base": 149352495.92, "taker_buy_quote": 310300745.58429 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 1.981, "high": 2.034, "low": 1.885, "close": 2.009, "volume": 215627766.91, "close_time": 1760961599999, "quote_volume": 417723674.27851, "trades": 1025071, "taker_buy_base": 105538046.37, "taker_buy_quote": 204466327.6742 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 2.01, "high": 2.01, "low": 1.929, "close": 1.931, "volume": 2305344.44, "close_time": 1760975999999, "quote_volume": 4544536.12545, "trades": 25141, "taker_buy_base": 925761.77, "taker_buy_quote": 1821803.51413 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 1.93, "high": 1.957, "low": 1.899, "close": 1.946, "volume": 2377809.57, "close_time": 1760990399999, "quote_volume": 4580553.09425, "trades": 39340, "taker_buy_base": 1149026.32, "taker_buy_quote": 2214652.39609 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 1.946, "high": 1.974, "low": 1.911, "close": 1.932, "volume": 1537321.19, "close_time": 1761004799999, "quote_volume": 2982449.07686, "trades": 25226, "taker_buy_base": 772008.33, "taker_buy_quote": 1498091.65697 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.932, "high": 1.932, "low": 1.86, "close": 1.871, "volume": 713765.34, "close_time": 1761019199999, "quote_volume": 1348947.02522, "trades": 9650, "taker_buy_base": 255807.65, "taker_buy_quote": 483481.27283 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 1.871, "high": 1.908, "low": 1.822, "close": 1.896, "volume": 976563.9, "close_time": 1761033599999, "quote_volume": 1816238.48227, "trades": 13867, "taker_buy_base": 431813.55, "taker_buy_quote": 803982.29072 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 1.896, "high": 1.902, "low": 1.852, "close": 1.88, "volume": 601465.37, "close_time": 1761047999999, "quote_volume": 1127451.8199, "trades": 9418, "taker_buy_base": 247680.09, "taker_buy_quote": 464347.83721 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 1.88, "high": 2.02, "low": 1.871, "close": 1.994, "volume": 772019.75, "close_time": 1761062399999, "quote_volume": 1505344.45046, "trades": 14024, "taker_buy_base": 347467.5, "taker_buy_quote": 678906.22611 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 1.994, "high": 2.001, "low": 1.926, "close": 1.94, "volume": 734866.87, "close_time": 1761076799999, "quote_volume": 1444969.19391, "trades": 7280, "taker_buy_base": 386327.41, "taker_buy_quote": 761928.5931 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 1.939, "high": 1.943, "low": 1.848, "close": 1.853, "volume": 712050.98, "close_time": 1761091199999, "quote_volume": 1336748.16735, "trades": 7210, "taker_buy_base": 311516.56, "taker_buy_quote": 583436.4495 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.853, "high": 1.862, "low": 1.83, "close": 1.833, "volume": 557199.8, "close_time": 1761105599999, "quote_volume": 1026074.4355, "trades": 5803, "taker_buy_base": 202020.1, "taker_buy_quote": 372071.64352 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 1.833, "high": 1.843, "low": 1.814, "close": 1.832, "volume": 480210.26, "close_time": 1761119999999, "quote_volume": 879785.22729, "trades": 5142, "taker_buy_base": 172837.38, "taker_buy_quote": 316421.158 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 1.832, "high": 1.836, "low": 1.788, "close": 1.817, "volume": 518044.52, "close_time": 1761134399999, "quote_volume": 939744.28359, "trades": 6528, "taker_buy_base": 224510.77, "taker_buy_quote": 406858.68329 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 1.817, "high": 1.844, "low": 1.792, "close": 1.834, "volume": 389068.23, "close_time": 1761148799999, "quote_volume": 707067.71585, "trades": 5079, "taker_buy_base": 162502.64, "taker_buy_quote": 295394.41527 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 1.834, "high": 1.848, "low": 1.81, "close": 1.83, "volume": 386109.03, "close_time": 1761163199999, "quote_volume": 707536.73891, "trades": 4983, "taker_buy_base": 146461.71, "taker_buy_quote": 268314.12016 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 1.83, "high": 1.835, "low": 1.771, "close": 1.821, "volume": 572181.39, "close_time": 1761177599999, "quote_volume": 1029965.11425, "trades": 7013, "taker_buy_base": 210174.69, "taker_buy_quote": 378163.82273 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.821, "high": 1.859, "low": 1.812, "close": 1.853, "volume": 438144.69, "close_time": 1761191999999, "quote_volume": 806756.22846, "trades": 5287, "taker_buy_base": 140941.8, "taker_buy_quote": 259634.19054 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 1.853, "high": 1.886, "low": 1.846, "close": 1.875, "volume": 351033.56, "close_time": 1761206399999, "quote_volume": 656244.75318, "trades": 4910, "taker_buy_base": 118714.86, "taker_buy_quote": 221874.82796 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 1.876, "high": 1.893, "low": 1.86, "close": 1.876, "volume": 323293.89, "close_time": 1761220799999, "quote_volume": 607246.50537, "trades": 7527, "taker_buy_base": 144631.54, "taker_buy_quote": 271601.62121 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 1.875, "high": 1.883, "low": 1.843, "close": 1.86, "volume": 436221.48, "close_time": 1761235199999, "quote_volume": 812283.28022, "trades": 8703, "taker_buy_base": 180432.93, "taker_buy_quote": 336018.52769 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 1.859, "high": 1.912, "low": 1.854, "close": 1.89, "volume": 385894.55, "close_time": 1761249599999, "quote_volume": 726802.30252, "trades": 6566, "taker_buy_base": 172812.49, "taker_buy_quote": 325184.16937 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 1.89, "high": 1.915, "low": 1.863, "close": 1.914, "volume": 345742.38, "close_time": 1761263999999, "quote_volume": 652930.52125, "trades": 4490, "taker_buy_base": 139883.33, "taker_buy_quote": 264225.96452 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.917, "high": 1.966, "low": 1.916, "close": 1.954, "volume": 469273.94, "close_time": 1761278399999, "quote_volume": 909328.43453, "trades": 5433, "taker_buy_base": 173391.72, "taker_buy_quote": 335940.83116 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 1.954, "high": 2.01, "low": 1.943, "close": 1.976, "volume": 638986.87, "close_time": 1761292799999, "quote_volume": 1265684.84298, "trades": 8317, "taker_buy_base": 263042.17, "taker_buy_quote": 520874.06981 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 1.977, "high": 2.002, "low": 1.969, "close": 1.993, "volume": 292583.4, "close_time": 1761307199999, "quote_volume": 580475.67641, "trades": 6257, "taker_buy_base": 111493.15, "taker_buy_quote": 221337.88486 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 1.993, "high": 2.064, "low": 1.931, "close": 1.944, "volume": 897327.05, "close_time": 1761321599999, "quote_volume": 1806593.38702, "trades": 12601, "taker_buy_base": 400078.86, "taker_buy_quote": 807302.60395 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 1.941, "high": 1.986, "low": 1.928, "close": 1.984, "volume": 361734.67, "close_time": 1761335999999, "quote_volume": 705387.86475, "trades": 5545, "taker_buy_base": 154965.56, "taker_buy_quote": 302580.98546 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 1.984, "high": 2.031, "low": 1.982, "close": 2.029, "volume": 346549.44, "close_time": 1761350399999, "quote_volume": 695622.90151, "trades": 4132, "taker_buy_base": 167686.48, "taker_buy_quote": 336580.76981 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.03, "high": 2.031, "low": 1.987, "close": 1.992, "volume": 248773.98, "close_time": 1761364799999, "quote_volume": 498703.53528, "trades": 3528, "taker_buy_base": 134945.06, "taker_buy_quote": 270392.30824 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 1.991, "high": 2.007, "low": 1.956, "close": 1.959, "volume": 364882.85, "close_time": 1761379199999, "quote_volume": 722060.48443, "trades": 5141, "taker_buy_base": 138531.38, "taker_buy_quote": 274453.38168 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 1.96, "high": 1.993, "low": 1.959, "close": 1.991, "volume": 239745.04, "close_time": 1761393599999, "quote_volume": 473856.42494, "trades": 4372, "taker_buy_base": 105158.55, "taker_buy_quote": 207820.45034 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 1.99, "high": 2.043, "low": 1.986, "close": 1.992, "volume": 451961.44, "close_time": 1761407999999, "quote_volume": 906965.13733, "trades": 6822, "taker_buy_base": 267344.1, "taker_buy_quote": 536504.78799 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 1.994, "high": 2.023, "low": 1.992, "close": 2.002, "volume": 123882.48, "close_time": 1761422399999, "quote_volume": 248134.74301, "trades": 2931, "taker_buy_base": 59753.72, "taker_buy_quote": 119692.59018 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 2.003, "high": 2.008, "low": 1.989, "close": 1.989, "volume": 172044.09, "close_time": 1761436799999, "quote_volume": 343782.99374, "trades": 2370, "taker_buy_base": 89691.25, "taker_buy_quote": 179227.50132 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.989, "high": 2.0, "low": 1.969, "close": 1.988, "volume": 225842.89, "close_time": 1761451199999, "quote_volume": 448076.85855, "trades": 3062, "taker_buy_base": 102695.65, "taker_buy_quote": 203702.93557 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 1.988, "high": 1.996, "low": 1.97, "close": 1.995, "volume": 279111.54, "close_time": 1761465599999, "quote_volume": 552644.39889, "trades": 3145, "taker_buy_base": 87999.83, "taker_buy_quote": 174400.51526 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 1.994, "high": 2.03, "low": 1.985, "close": 2.029, "volume": 321883.36, "close_time": 1761479999999, "quote_volume": 644591.09713, "trades": 5380, "taker_buy_base": 159932.75, "taker_buy_quote": 320320.92834 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 2.029, "high": 2.092, "low": 2.021, "close": 2.088, "volume": 267889.03, "close_time": 1761494399999, "quote_volume": 551119.04697, "trades": 4414, "taker_buy_base": 140425.2, "taker_buy_quote": 289000.24635 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 2.088, "high": 2.091, "low": 2.045, "close": 2.067, "volume": 284344.01, "close_time": 1761508799999, "quote_volume": 585488.94543, "trades": 5245, "taker_buy_base": 123710.48, "taker_buy_quote": 254609.45293 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 2.067, "high": 2.113, "low": 2.052, "close": 2.095, "volume": 496629.16, "close_time": 1761523199999, "quote_volume": 1040196.86048, "trades": 7031, "taker_buy_base": 226991.9, "taker_buy_quote": 475523.92152 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.095, "high": 2.143, "low": 2.089, "close": 2.11, "volume": 368812.34, "close_time": 1761537599999, "quote_volume": 781756.5789, "trades": 5422, "taker_buy_base": 190923.36, "taker_buy_quote": 404507.26438 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 2.111, "high": 2.128, "low": 2.094, "close": 2.108, "volume": 176982.02, "close_time": 1761551999999, "quote_volume": 373451.76876, "trades": 4173, "taker_buy_base": 96024.2, "taker_buy_quote": 202604.89837 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 2.109, "high": 2.112, "low": 2.055, "close": 2.07, "volume": 370402.07, "close_time": 1761566399999, "quote_volume": 767590.8077, "trades": 7584, "taker_buy_base": 159358.25, "taker_buy_quote": 330055.00051 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 2.07, "high": 2.072, "low": 2.015, "close": 2.055, "volume": 343517.61, "close_time": 1761580799999, "quote_volume": 701369.10788, "trades": 5710, "taker_buy_base": 157355.57, "taker_buy_quote": 321504.54088 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 2.057, "high": 2.096, "low": 2.057, "close": 2.073, "volume": 237417.22, "close_time": 1761595199999, "quote_volume": 493935.91155, "trades": 4279, "taker_buy_base": 129301.05, "taker_buy_quote": 268997.17257 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 2.074, "high": 2.075, "low": 2.04, "close": 2.05, "volume": 274298.72, "close_time": 1761609599999, "quote_volume": 564473.59842, "trades": 5537, "taker_buy_base": 133121.68, "taker_buy_quote": 273841.44513 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.05, "high": 2.087, "low": 2.044, "close": 2.048, "volume": 339776.9, "close_time": 1761623999999, "quote_volume": 700906.22514, "trades": 7413, "taker_buy_base": 161878.24, "taker_buy_quote": 334059.31289 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 2.048, "high": 2.091, "low": 2.043, "close": 2.057, "volume": 373510.14, "close_time": 1761638399999, "quote_volume": 772624.15381, "trades": 7394, "taker_buy_base": 168799.24, "taker_buy_quote": 348972.27806 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 2.058, "high": 2.069, "low": 1.996, "close": 1.996, "volume": 310233.22, "close_time": 1761652799999, "quote_volume": 628743.63235, "trades": 5940, "taker_buy_base": 206154.68, "taker_buy_quote": 417900.46883 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 1.996, "high": 2.015, "low": 1.953, "close": 1.991, "volume": 807199.45, "close_time": 1761667199999, "quote_volume": 1610707.70646, "trades": 12503, "taker_buy_base": 537660.28, "taker_buy_quote": 1074043.87026 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 1.991, "high": 2.004, "low": 1.942, "close": 1.951, "volume": 372409.15, "close_time": 1761681599999, "quote_volume": 738443.49121, "trades": 6182, "taker_buy_base": 190871.24, "taker_buy_quote": 379502.37601 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 1.951, "high": 1.951, "low": 1.899, "close": 1.927, "volume": 655768.45, "close_time": 1761695999999, "quote_volume": 1261814.19788, "trades": 10224, "taker_buy_base": 285396.02, "taker_buy_quote": 549081.98109 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.926, "high": 1.952, "low": 1.912, "close": 1.951, "volume": 288011.9, "close_time": 1761710399999, "quote_volume": 555674.87148, "trades": 5822, "taker_buy_base": 142636.04, "taker_buy_quote": 275348.59982 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 1.95, "high": 1.995, "low": 1.946, "close": 1.985, "volume": 405251.96, "close_time": 1761724799999, "quote_volume": 801381.6794, "trades": 6132, "taker_buy_base": 215622.75, "taker_buy_quote": 426511.28644 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 1.986, "high": 2.002, "low": 1.976, "close": 1.986, "volume": 205508.19, "close_time": 1761739199999, "quote_volume": 408460.22618, "trades": 3543, "taker_buy_base": 106184.99, "taker_buy_quote": 211093.15069 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 1.986, "high": 2.02, "low": 1.968, "close": 1.999, "volume": 462166.22, "close_time": 1761753599999, "quote_volume": 919818.9692, "trades": 6720, "taker_buy_base": 244781.47, "taker_buy_quote": 487759.47671 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 1.998, "high": 2.008, "low": 1.922, "close": 1.967, "volume": 1079428.59, "close_time": 1761767999999, "quote_volume": 2134024.64232, "trades": 13767, "taker_buy_base": 569091.18, "taker_buy_quote": 1127057.02967 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 1.968, "high": 1.999, "low": 1.961, "close": 1.98, "volume": 272714.37, "close_time": 1761782399999, "quote_volume": 540276.72878, "trades": 3856, "taker_buy_base": 128000.25, "taker_buy_quote": 253695.79971 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.98, "high": 1.999, "low": 1.975, "close": 1.986, "volume": 355238.2, "close_time": 1761796799999, "quote_volume": 706197.16289, "trades": 4645, "taker_buy_base": 164091.85, "taker_buy_quote": 326143.66738 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 1.986, "high": 2.0, "low": 1.919, "close": 1.986, "volume": 601882.17, "close_time": 1761811199999, "quote_volume": 1184017.49824, "trades": 8156, "taker_buy_base": 277010.32, "taker_buy_quote": 545221.97994 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 1.985, "high": 1.999, "low": 1.963, "close": 1.985, "volume": 387281.55, "close_time": 1761825599999, "quote_volume": 767888.17137, "trades": 4858, "taker_buy_base": 178114.17, "taker_buy_quote": 352994.3778 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 1.986, "high": 1.991, "low": 1.9, "close": 1.917, "volume": 822819.14, "close_time": 1761839999999, "quote_volume": 1591111.87254, "trades": 12020, "taker_buy_base": 355675.06, "taker_buy_quote": 687609.91939 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 1.917, "high": 1.93, "low": 1.88, "close": 1.89, "volume": 701784.32, "close_time": 1761854399999, "quote_volume": 1335592.94568, "trades": 9440, "taker_buy_base": 286207.61, "taker_buy_quote": 544630.44595 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 1.891, "high": 1.968, "low": 1.884, "close": 1.965, "volume": 328303.25, "close_time": 1761868799999, "quote_volume": 632457.77057, "trades": 4877, "taker_buy_base": 149877.7, "taker_buy_quote": 288780.39622 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.965, "high": 2.019, "low": 1.963, "close": 1.988, "volume": 487329.24, "close_time": 1761883199999, "quote_volume": 972685.81124, "trades": 5504, "taker_buy_base": 282020.37, "taker_buy_quote": 563867.58128 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 1.989, "high": 2.002, "low": 1.982, "close": 1.986, "volume": 182624.75, "close_time": 1761897599999, "quote_volume": 363170.13189, "trades": 3778, "taker_buy_base": 90713.86, "taker_buy_quote": 180472.7932 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 1.987, "high": 2.033, "low": 1.977, "close": 2.007, "volume": 539880.41, "close_time": 1761911999999, "quote_volume": 1081521.17673, "trades": 6255, "taker_buy_base": 304381.02, "taker_buy_quote": 610348.95227 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 2.006, "high": 2.006, "low": 1.982, "close": 1.984, "volume": 312381.07, "close_time": 1761926399999, "quote_volume": 622293.67637, "trades": 4900, "taker_buy_base": 169960.53, "taker_buy_quote": 338649.86696 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 1.984, "high": 2.037, "low": 1.98, "close": 2.001, "volume": 798554.71, "close_time": 1761940799999, "quote_volume": 1601161.06945, "trades": 10282, "taker_buy_base": 533415.85, "taker_buy_quote": 1070358.83046 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 2.0, "high": 2.003, "low": 1.956, "close": 1.958, "volume": 290846.02, "close_time": 1761955199999, "quote_volume": 575317.77732, "trades": 4926, "taker_buy_base": 140374.69, "taker_buy_quote": 277726.68364 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.957, "high": 1.996, "low": 1.952, "close": 1.993, "volume": 385610.41, "close_time": 1761969599999, "quote_volume": 763624.83034, "trades": 7014, "taker_buy_base": 158369.9, "taker_buy_quote": 313603.67487 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 1.993, "high": 2.019, "low": 1.987, "close": 2.0, "volume": 276578.96, "close_time": 1761983999999, "quote_volume": 553889.73487, "trades": 4852, "taker_buy_base": 172402.51, "taker_buy_quote": 345525.6946 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 2.0, "high": 2.03, "low": 1.995, "close": 2.025, "volume": 312229.74, "close_time": 1761998399999, "quote_volume": 626852.70023, "trades": 5787, "taker_buy_base": 196820.79, "taker_buy_quote": 395064.95184 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 2.025, "high": 2.055, "low": 2.004, "close": 2.026, "volume": 385683.0, "close_time": 1762012799999, "quote_volume": 781316.33467, "trades": 7632, "taker_buy_base": 186621.92, "taker_buy_quote": 378244.44618 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 2.026, "high": 2.049, "low": 2.023, "close": 2.031, "volume": 222715.3, "close_time": 1762027199999, "quote_volume": 453221.51069, "trades": 5063, "taker_buy_base": 115035.23, "taker_buy_quote": 234148.83476 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 2.031, "high": 2.047, "low": 2.015, "close": 2.032, "volume": 115433.53, "close_time": 1762041599999, "quote_volume": 234672.17245, "trades": 2802, "taker_buy_base": 67207.64, "taker_buy_quote": 136692.27956 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.031, "high": 2.032, "low": 2.001, "close": 2.004, "volume": 157439.04, "close_time": 1762055999999, "quote_volume": 317023.60393, "trades": 4343, "taker_buy_base": 93375.6, "taker_buy_quote": 187997.00992 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 2.004, "high": 2.026, "low": 1.999, "close": 2.02, "volume": 228330.58, "close_time": 1762070399999, "quote_volume": 459544.85141, "trades": 5507, "taker_buy_base": 104453.22, "taker_buy_quote": 210257.78158 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 2.021, "high": 2.021, "low": 1.986, "close": 2.019, "volume": 243392.34, "close_time": 1762084799999, "quote_volume": 487551.55074, "trades": 6197, "taker_buy_base": 123586.62, "taker_buy_quote": 247710.51009 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 2.02, "high": 2.039, "low": 1.98, "close": 1.982, "volume": 458377.71, "close_time": 1762099199999, "quote_volume": 922070.59775, "trades": 11165, "taker_buy_base": 214423.77, "taker_buy_quote": 432080.21428 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 1.982, "high": 2.017, "low": 1.98, "close": 1.995, "volume": 195796.42, "close_time": 1762113599999, "quote_volume": 391447.51754, "trades": 5486, "taker_buy_base": 95508.37, "taker_buy_quote": 190975.50349 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 1.995, "high": 2.093, "low": 1.987, "close": 2.077, "volume": 543079.61, "close_time": 1762127999999, "quote_volume": 1114072.9541, "trades": 10830, "taker_buy_base": 335999.44, "taker_buy_quote": 689426.72698 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.077, "high": 2.089, "low": 1.937, "close": 1.943, "volume": 896424.69, "close_time": 1762142399999, "quote_volume": 1795705.48508, "trades": 18390, "taker_buy_base": 365929.13, "taker_buy_quote": 734260.8916 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 1.943, "high": 1.973, "low": 1.924, "close": 1.934, "volume": 755789.45, "close_time": 1762156799999, "quote_volume": 1468507.81219, "trades": 12892, "taker_buy_base": 264372.62, "taker_buy_quote": 513936.25924 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 1.934, "high": 1.965, "low": 1.885, "close": 1.907, "volume": 1537124.75, "close_time": 1762171199999, "quote_volume": 2938223.49438, "trades": 45752, "taker_buy_base": 550972.57, "taker_buy_quote": 1052615.21136 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 1.906, "high": 1.919, "low": 1.795, "close": 1.821, "volume": 1350239.55, "close_time": 1762185599999, "quote_volume": 2517305.80127, "trades": 29672, "taker_buy_base": 598306.0, "taker_buy_quote": 1112712.95878 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 1.821, "high": 1.864, "low": 1.809, "close": 1.828, "volume": 684666.39, "close_time": 1762199999999, "quote_volume": 1258216.69697, "trades": 12752, "taker_buy_base": 335200.94, "taker_buy_quote": 616181.76081 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 1.828, "high": 1.851, "low": 1.804, "close": 1.849, "volume": 365167.29, "close_time": 1762214399999, "quote_volume": 665362.71341, "trades": 7721, "taker_buy_base": 142236.52, "taker_buy_quote": 259358.32463 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.849, "high": 1.876, "low": 1.805, "close": 1.872, "volume": 562830.79, "close_time": 1762228799999, "quote_volume": 1040641.58541, "trades": 9541, "taker_buy_base": 279379.47, "taker_buy_quote": 517087.62355 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 1.873, "high": 1.881, "low": 1.681, "close": 1.688, "volume": 1975632.67, "close_time": 1762243199999, "quote_volume": 3467029.44549, "trades": 34578, "taker_buy_base": 755666.62, "taker_buy_quote": 1326773.06677 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 1.689, "high": 1.692, "low": 1.613, "close": 1.636, "volume": 2506419.01, "close_time": 1762257599999, "quote_volume": 4124594.20822, "trades": 47890, "taker_buy_base": 1057144.76, "taker_buy_quote": 1738987.91488 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 1.636, "high": 1.737, "low": 1.61, "close": 1.683, "volume": 1297511.43, "close_time": 1762271999999, "quote_volume": 2167960.16565, "trades": 20578, "taker_buy_base": 639677.17, "taker_buy_quote": 1068260.31833 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 1.684, "high": 1.697, "low": 1.599, "close": 1.606, "volume": 1531082.65, "close_time": 1762286399999, "quote_volume": 2526520.85401, "trades": 22548, "taker_buy_base": 702435.38, "taker_buy_quote": 1159998.94914 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 1.606, "high": 1.645, "low": 1.516, "close": 1.627, "volume": 2266407.47, "close_time": 1762300799999, "quote_volume": 3584527.24368, "trades": 33965, "taker_buy_base": 1146652.63, "taker_buy_quote": 1811377.08505 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.627, "high": 1.635, "low": 1.544, "close": 1.626, "volume": 1116624.11, "close_time": 1762315199999, "quote_volume": 1781226.00642, "trades": 16513, "taker_buy_base": 493948.8, "taker_buy_quote": 788049.86978 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 1.626, "high": 1.639, "low": 1.611, "close": 1.629, "volume": 588895.04, "close_time": 1762329599999, "quote_volume": 957567.61752, "trades": 7397, "taker_buy_base": 278467.56, "taker_buy_quote": 452544.63374 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 1.628, "high": 1.629, "low": 1.596, "close": 1.623, "volume": 550966.2, "close_time": 1762343999999, "quote_volume": 888624.74417, "trades": 7310, "taker_buy_base": 264637.73, "taker_buy_quote": 426678.78588 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 1.623, "high": 1.673, "low": 1.613, "close": 1.672, "volume": 665165.37, "close_time": 1762358399999, "quote_volume": 1093700.90864, "trades": 10835, "taker_buy_base": 275969.18, "taker_buy_quote": 453688.30433 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 1.672, "high": 1.713, "low": 1.657, "close": 1.699, "volume": 396689.49, "close_time": 1762372799999, "quote_volume": 668110.19571, "trades": 6540, "taker_buy_base": 195841.83, "taker_buy_quote": 330048.66196 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 1.699, "high": 1.712, "low": 1.689, "close": 1.704, "volume": 294612.1, "close_time": 1762387199999, "quote_volume": 500470.0606, "trades": 5384, "taker_buy_base": 148958.37, "taker_buy_quote": 253160.53585 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.704, "high": 1.719, "low": 1.672, "close": 1.716, "volume": 450062.41, "close_time": 1762401599999, "quote_volume": 763311.01759, "trades": 7874, "taker_buy_base": 220526.15, "taker_buy_quote": 374077.08513 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 1.716, "high": 1.736, "low": 1.684, "close": 1.686, "volume": 416735.44, "close_time": 1762415999999, "quote_volume": 712617.71049, "trades": 7593, "taker_buy_base": 184234.98, "taker_buy_quote": 315129.66858 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 1.685, "high": 1.69, "low": 1.659, "close": 1.683, "volume": 373021.93, "close_time": 1762430399999, "quote_volume": 624291.18966, "trades": 5810, "taker_buy_base": 166184.39, "taker_buy_quote": 278169.36907 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 1.683, "high": 1.683, "low": 1.632, "close": 1.64, "volume": 574515.25, "close_time": 1762444799999, "quote_volume": 952419.90943, "trades": 10213, "taker_buy_base": 256867.97, "taker_buy_quote": 425800.20136 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 1.641, "high": 1.692, "low": 1.623, "close": 1.687, "volume": 549819.85, "close_time": 1762459199999, "quote_volume": 911264.34585, "trades": 9737, "taker_buy_base": 253776.08, "taker_buy_quote": 420868.5931 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 1.687, "high": 1.704, "low": 1.678, "close": 1.702, "volume": 336738.24, "close_time": 1762473599999, "quote_volume": 569096.33957, "trades": 6149, "taker_buy_base": 151080.48, "taker_buy_quote": 255477.58329 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.702, "high": 1.737, "low": 1.695, "close": 1.733, "volume": 435254.08, "close_time": 1762487999999, "quote_volume": 747655.0503, "trades": 8207, "taker_buy_base": 161755.4, "taker_buy_quote": 277710.73292 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 1.734, "high": 1.758, "low": 1.72, "close": 1.756, "volume": 290484.83, "close_time": 1762502399999, "quote_volume": 505715.25635, "trades": 5467, "taker_buy_base": 111548.18, "taker_buy_quote": 194160.3187 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 1.756, "high": 1.756, "low": 1.678, "close": 1.698, "volume": 440203.57, "close_time": 1762516799999, "quote_volume": 753803.51295, "trades": 6428, "taker_buy_base": 129983.1, "taker_buy_quote": 222036.54969 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 1.699, "high": 1.719, "low": 1.645, "close": 1.708, "volume": 1099681.04, "close_time": 1762531199999, "quote_volume": 1850903.46539, "trades": 19528, "taker_buy_base": 456752.73, "taker_buy_quote": 769820.45253 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 1.709, "high": 1.804, "low": 1.704, "close": 1.796, "volume": 892735.12, "close_time": 1762545599999, "quote_volume": 1582641.74679, "trades": 16389, "taker_buy_base": 339588.03, "taker_buy_quote": 600067.41313 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 1.796, "high": 1.8, "low": 1.761, "close": 1.777, "volume": 377578.76, "close_time": 1762559999999, "quote_volume": 675222.57065, "trades": 7167, "taker_buy_base": 143426.39, "taker_buy_quote": 256495.58294 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.776, "high": 1.804, "low": 1.755, "close": 1.775, "volume": 440004.78, "close_time": 1762574399999, "quote_volume": 783352.27298, "trades": 12991, "taker_buy_base": 192041.86, "taker_buy_quote": 341959.7639 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 1.776, "high": 1.808, "low": 1.758, "close": 1.787, "volume": 620546.06, "close_time": 1762588799999, "quote_volume": 1108432.65268, "trades": 13456, "taker_buy_base": 285038.95, "taker_buy_quote": 508973.07106 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 1.787, "high": 1.812, "low": 1.779, "close": 1.792, "volume": 317286.34, "close_time": 1762603199999, "quote_volume": 569212.96491, "trades": 8511, "taker_buy_base": 147396.7, "taker_buy_quote": 264544.80911 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 1.791, "high": 1.803, "low": 1.761, "close": 1.764, "volume": 309731.63, "close_time": 1762617599999, "quote_volume": 552304.03374, "trades": 8504, "taker_buy_base": 114701.92, "taker_buy_quote": 204631.96488 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 1.762, "high": 1.81, "low": 1.748, "close": 1.802, "volume": 321576.33, "close_time": 1762631999999, "quote_volume": 570539.38297, "trades": 7043, "taker_buy_base": 137753.16, "taker_buy_quote": 244427.47602 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 1.801, "high": 1.841, "low": 1.793, "close": 1.836, "volume": 274539.97, "close_time": 1762646399999, "quote_volume": 500594.37283, "trades": 6093, "taker_buy_base": 108344.12, "taker_buy_quote": 197636.21701 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.836, "high": 1.85, "low": 1.777, "close": 1.799, "volume": 295132.9, "close_time": 1762660799999, "quote_volume": 536037.26896, "trades": 7365, "taker_buy_base": 108734.28, "taker_buy_quote": 197272.23727 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 1.799, "high": 1.862, "low": 1.792, "close": 1.858, "volume": 260421.97, "close_time": 1762675199999, "quote_volume": 477516.06816, "trades": 5627, "taker_buy_base": 124896.18, "taker_buy_quote": 229231.30657 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 1.858, "high": 1.894, "low": 1.827, "close": 1.893, "volume": 425381.01, "close_time": 1762689599999, "quote_volume": 793220.6893, "trades": 7742, "taker_buy_base": 232862.83, "taker_buy_quote": 435521.30547 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 1.894, "high": 2.0, "low": 1.88, "close": 1.96, "volume": 1117427.68, "close_time": 1762703999999, "quote_volume": 2168658.86912, "trades": 26097, "taker_buy_base": 525834.89, "taker_buy_quote": 1020660.7583 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 1.96, "high": 2.02, "low": 1.933, "close": 2.011, "volume": 402439.35, "close_time": 1762718399999, "quote_volume": 792973.11507, "trades": 11526, "taker_buy_base": 147955.54, "taker_buy_quote": 291855.47939 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 2.012, "high": 2.019, "low": 1.962, "close": 1.982, "volume": 284915.23, "close_time": 1762732799999, "quote_volume": 566021.15915, "trades": 7953, "taker_buy_base": 127436.55, "taker_buy_quote": 253226.90117 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.982, "high": 2.011, "low": 1.971, "close": 1.994, "volume": 344696.87, "close_time": 1762747199999, "quote_volume": 687057.31384, "trades": 8383, "taker_buy_base": 152772.13, "taker_buy_quote": 304601.10716 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 1.993, "high": 1.999, "low": 1.974, "close": 1.991, "volume": 243520.79, "close_time": 1762761599999, "quote_volume": 484800.98989, "trades": 5444, "taker_buy_base": 140758.84, "taker_buy_quote": 280216.0876 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 1.991, "high": 2.04, "low": 1.989, "close": 2.004, "volume": 253887.0, "close_time": 1762775999999, "quote_volume": 510651.1444, "trades": 7686, "taker_buy_base": 128315.14, "taker_buy_quote": 258203.6112 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 2.003, "high": 2.008, "low": 1.987, "close": 1.994, "volume": 244433.28, "close_time": 1762790399999, "quote_volume": 487383.70628, "trades": 7407, "taker_buy_base": 129779.9, "taker_buy_quote": 258812.05183 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 1.995, "high": 2.024, "low": 1.989, "close": 1.997, "volume": 153644.37, "close_time": 1762804799999, "quote_volume": 307777.84196, "trades": 4886, "taker_buy_base": 68953.39, "taker_buy_quote": 138262.782 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 1.997, "high": 2.032, "low": 1.989, "close": 2.017, "volume": 114222.32, "close_time": 1762819199999, "quote_volume": 229317.52387, "trades": 3602, "taker_buy_base": 61052.76, "taker_buy_quote": 122591.06134 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.018, "high": 2.054, "low": 2.002, "close": 2.026, "volume": 296580.84, "close_time": 1762833599999, "quote_volume": 602158.28434, "trades": 6695, "taker_buy_base": 137840.24, "taker_buy_quote": 279780.32999 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 2.027, "high": 2.029, "low": 1.984, "close": 1.993, "volume": 222650.89, "close_time": 1762847999999, "quote_volume": 443876.05449, "trades": 5836, "taker_buy_base": 107468.82, "taker_buy_quote": 214206.58752 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 1.993, "high": 2.003, "low": 1.986, "close": 1.993, "volume": 167091.01, "close_time": 1762862399999, "quote_volume": 332726.36127, "trades": 4432, "taker_buy_base": 76968.26, "taker_buy_quote": 153276.49243 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 1.993, "high": 2.019, "low": 1.984, "close": 1.999, "volume": 451405.04, "close_time": 1762876799999, "quote_volume": 898923.63548, "trades": 12086, "taker_buy_base": 229184.01, "taker_buy_quote": 456427.12835 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 1.999, "high": 2.006, "low": 1.986, "close": 1.99, "volume": 109495.75, "close_time": 1762891199999, "quote_volume": 218299.34306, "trades": 4101, "taker_buy_base": 49846.22, "taker_buy_quote": 99368.4561 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 1.991, "high": 2.006, "low": 1.988, "close": 1.994, "volume": 142757.43, "close_time": 1762905599999, "quote_volume": 284443.52058, "trades": 4993, "taker_buy_base": 69708.27, "taker_buy_quote": 138902.69595 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.993, "high": 2.022, "low": 1.986, "close": 2.001, "volume": 187630.68, "close_time": 1762919999999, "quote_volume": 375542.19323, "trades": 6804, "taker_buy_base": 95694.6, "taker_buy_quote": 191500.61136 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 2.002, "high": 2.017, "low": 1.999, "close": 2.002, "volume": 54069.95, "close_time": 1762934399999, "quote_volume": 108516.34126, "trades": 2007, "taker_buy_base": 17824.66, "taker_buy_quote": 35766.8462 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 2.002, "high": 2.028, "low": 1.998, "close": 2.01, "volume": 155589.63, "close_time": 1762948799999, "quote_volume": 312322.157, "trades": 4532, "taker_buy_base": 99199.12, "taker_buy_quote": 199128.312 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 2.01, "high": 2.022, "low": 1.976, "close": 2.002, "volume": 434643.0, "close_time": 1762963199999, "quote_volume": 868933.21187, "trades": 10264, "taker_buy_base": 263725.06, "taker_buy_quote": 527324.30774 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 2.002, "high": 2.046, "low": 1.996, "close": 2.001, "volume": 382807.88, "close_time": 1762977599999, "quote_volume": 769218.52481, "trades": 12564, "taker_buy_base": 188374.85, "taker_buy_quote": 378364.52444 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 2.0, "high": 2.04, "low": 1.989, "close": 2.009, "volume": 194640.77, "close_time": 1762991999999, "quote_volume": 392256.75646, "trades": 5131, "taker_buy_base": 106691.65, "taker_buy_quote": 215086.36917 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.01, "high": 2.042, "low": 1.995, "close": 2.032, "volume": 109794.95, "close_time": 1763006399999, "quote_volume": 221748.5738, "trades": 3766, "taker_buy_base": 57616.32, "taker_buy_quote": 116363.73571 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 2.032, "high": 2.132, "low": 2.018, "close": 2.075, "volume": 307930.78, "close_time": 1763020799999, "quote_volume": 642615.00385, "trades": 8062, "taker_buy_base": 155925.98, "taker_buy_quote": 325215.27627 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 2.072, "high": 2.139, "low": 2.051, "close": 2.055, "volume": 677271.02, "close_time": 1763035199999, "quote_volume": 1413118.66669, "trades": 11614, "taker_buy_base": 415534.23, "taker_buy_quote": 866632.22839 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 2.055, "high": 2.06, "low": 1.994, "close": 2.007, "volume": 302617.22, "close_time": 1763049599999, "quote_volume": 611121.96746, "trades": 7021, "taker_buy_base": 140834.04, "taker_buy_quote": 284182.05721 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 2.007, "high": 2.018, "low": 1.969, "close": 2.0, "volume": 467074.44, "close_time": 1763063999999, "quote_volume": 932708.9041, "trades": 12022, "taker_buy_base": 256880.95, "taker_buy_quote": 512996.1775 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 1.999, "high": 2.07, "low": 1.989, "close": 2.066, "volume": 375605.37, "close_time": 1763078399999, "quote_volume": 764142.58959, "trades": 9640, "taker_buy_base": 194421.91, "taker_buy_quote": 395584.4423 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.065, "high": 2.093, "low": 2.012, "close": 2.024, "volume": 355172.45, "close_time": 1763092799999, "quote_volume": 727741.07515, "trades": 14124, "taker_buy_base": 200564.76, "taker_buy_quote": 411401.20748 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.023, "high": 2.048, "low": 1.993, "close": 2.032, "volume": 413553.6, "close_time": 1763107199999, "quote_volume": 830933.26727, "trades": 14654, "taker_buy_base": 195403.63, "taker_buy_quote": 392543.5035 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.031, "high": 2.044, "low": 1.995, "close": 2.003, "volume": 531682.71, "close_time": 1763121599999, "quote_volume": 1064775.93869, "trades": 13105, "taker_buy_base": 236176.63, "taker_buy_quote": 472933.44011 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.003, "high": 2.061, "low": 1.993, "close": 2.048, "volume": 610664.47, "close_time": 1763135999999, "quote_volume": 1232625.64088, "trades": 21392, "taker_buy_base": 344535.11, "taker_buy_quote": 695522.34174 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 2.048, "high": 2.088, "low": 1.998, "close": 2.017, "volume": 416186.24, "close_time": 1763150399999, "quote_volume": 849179.91445, "trades": 11105, "taker_buy_base": 159535.05, "taker_buy_quote": 325184.85508 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 2.017, "high": 2.019, "low": 1.992, "close": 2.002, "volume": 224070.18, "close_time": 1763164799999, "quote_volume": 448418.32781, "trades": 4552, "taker_buy_base": 124687.22, "taker_buy_quote": 249552.32718 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.001, "high": 2.039, "low": 1.997, "close": 2.023, "volume": 80379.96, "close_time": 1763179199999, "quote_volume": 162323.74077, "trades": 2169, "taker_buy_base": 34003.46, "taker_buy_quote": 68543.48449 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.022, "high": 2.032, "low": 2.004, "close": 2.01, "volume": 68578.96, "close_time": 1763193599999, "quote_volume": 138487.90447, "trades": 1845, "taker_buy_base": 28057.46, "taker_buy_quote": 56687.11162 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.01, "high": 2.012, "low": 1.996, "close": 1.999, "volume": 91768.38, "close_time": 1763207999999, "quote_volume": 183611.94021, "trades": 2306, "taker_buy_base": 49629.0, "taker_buy_quote": 99323.20646 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 1.999, "high": 2.027, "low": 1.997, "close": 2.001, "volume": 70090.97, "close_time": 1763222399999, "quote_volume": 140639.16971, "trades": 1848, "taker_buy_base": 29828.24, "taker_buy_quote": 59869.98872 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.001, "high": 2.028, "low": 1.999, "close": 2.022, "volume": 71878.62, "close_time": 1763236799999, "quote_volume": 144798.83729, "trades": 2358, "taker_buy_base": 34206.03, "taker_buy_quote": 68903.33086 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.021, "high": 2.023, "low": 1.997, "close": 1.999, "volume": 38498.3, "close_time": 1763251199999, "quote_volume": 77094.68729, "trades": 1272, "taker_buy_base": 15193.4, "taker_buy_quote": 30416.56246 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.999, "high": 2.034, "low": 1.997, "close": 2.024, "volume": 100654.35, "close_time": 1763265599999, "quote_volume": 202258.51593, "trades": 2477, "taker_buy_base": 51505.57, "taker_buy_quote": 103477.8094 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.023, "high": 2.081, "low": 2.011, "close": 2.055, "volume": 121415.62, "close_time": 1763279999999, "quote_volume": 248706.81025, "trades": 3435, "taker_buy_base": 60232.36, "taker_buy_quote": 123382.71407 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.055, "high": 2.062, "low": 1.998, "close": 2.01, "volume": 132312.03, "close_time": 1763294399999, "quote_volume": 269623.68184, "trades": 3362, "taker_buy_base": 53658.85, "taker_buy_quote": 109502.89603 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.01, "high": 2.016, "low": 1.99, "close": 2.0, "volume": 206352.01, "close_time": 1763308799999, "quote_volume": 413028.25473, "trades": 5355, "taker_buy_base": 88164.53, "taker_buy_quote": 176481.42887 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.001, "high": 2.033, "low": 1.994, "close": 2.001, "volume": 275323.49, "close_time": 1763323199999, "quote_volume": 551490.96526, "trades": 9595, "taker_buy_base": 146396.74, "taker_buy_quote": 293334.63412 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.001, "high": 2.013, "low": 1.99, "close": 2.001, "volume": 255225.25, "close_time": 1763337599999, "quote_volume": 510302.11462, "trades": 8654, "taker_buy_base": 132953.28, "taker_buy_quote": 265887.78836 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.001, "high": 2.035, "low": 1.967, "close": 2.005, "volume": 222309.62, "close_time": 1763351999999, "quote_volume": 444412.98438, "trades": 6352, "taker_buy_base": 77687.13, "taker_buy_quote": 155335.5088 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.007, "high": 2.019, "low": 1.991, "close": 2.01, "volume": 85952.66, "close_time": 1763366399999, "quote_volume": 172346.75056, "trades": 2465, "taker_buy_base": 43463.62, "taker_buy_quote": 87174.26063 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.011, "high": 2.011, "low": 1.975, "close": 1.99, "volume": 102702.56, "close_time": 1763380799999, "quote_volume": 204631.15964, "trades": 3662, "taker_buy_base": 39756.23, "taker_buy_quote": 79175.21961 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 1.99, "high": 1.993, "low": 1.85, "close": 1.878, "volume": 566683.02, "close_time": 1763395199999, "quote_volume": 1081285.62393, "trades": 15262, "taker_buy_base": 267993.09, "taker_buy_quote": 511818.6365 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 1.879, "high": 1.879, "low": 1.773, "close": 1.773, "volume": 401096.73, "close_time": 1763409599999, "quote_volume": 729484.78382, "trades": 10297, "taker_buy_base": 179526.98, "taker_buy_quote": 326555.4425 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 1.774, "high": 1.821, "low": 1.77, "close": 1.821, "volume": 331291.34, "close_time": 1763423999999, "quote_volume": 595617.51004, "trades": 8751, "taker_buy_base": 215489.16, "taker_buy_quote": 387625.67314 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.821, "high": 1.863, "low": 1.779, "close": 1.849, "volume": 309284.94, "close_time": 1763438399999, "quote_volume": 563614.86319, "trades": 9196, "taker_buy_base": 135557.6, "taker_buy_quote": 246959.3175 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 1.85, "high": 1.853, "low": 1.795, "close": 1.819, "volume": 265323.54, "close_time": 1763452799999, "quote_volume": 483201.02267, "trades": 7391, "taker_buy_base": 89057.05, "taker_buy_quote": 162056.88727 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 1.82, "high": 1.877, "low": 1.818, "close": 1.86, "volume": 266682.72, "close_time": 1763467199999, "quote_volume": 495403.51365, "trades": 6566, "taker_buy_base": 114767.55, "taker_buy_quote": 213297.12372 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 1.859, "high": 1.912, "low": 1.828, "close": 1.905, "volume": 277181.36, "close_time": 1763481599999, "quote_volume": 516089.41543, "trades": 9129, "taker_buy_base": 119899.47, "taker_buy_quote": 223171.46082 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 1.906, "high": 1.927, "low": 1.877, "close": 1.911, "volume": 167549.78, "close_time": 1763495999999, "quote_volume": 319418.65738, "trades": 5901, "taker_buy_base": 80353.32, "taker_buy_quote": 153163.03314 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 1.91, "high": 1.917, "low": 1.877, "close": 1.888, "volume": 169920.8, "close_time": 1763510399999, "quote_volume": 321743.6721, "trades": 5264, "taker_buy_base": 122015.99, "taker_buy_quote": 230962.46004 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.887, "high": 1.904, "low": 1.857, "close": 1.862, "volume": 162801.4, "close_time": 1763524799999, "quote_volume": 306767.45222, "trades": 5645, "taker_buy_base": 106775.38, "taker_buy_quote": 201241.12835 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 1.861, "high": 1.89, "low": 1.815, "close": 1.89, "volume": 242747.17, "close_time": 1763539199999, "quote_volume": 449654.56762, "trades": 7712, "taker_buy_base": 120697.75, "taker_buy_quote": 223929.26238 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 1.891, "high": 1.922, "low": 1.877, "close": 1.905, "volume": 185863.45, "close_time": 1763553599999, "quote_volume": 353276.3999, "trades": 6321, "taker_buy_base": 95394.9, "taker_buy_quote": 181395.1667 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 1.904, "high": 1.929, "low": 1.858, "close": 1.863, "volume": 267563.95, "close_time": 1763567999999, "quote_volume": 507531.68143, "trades": 8551, "taker_buy_base": 93749.19, "taker_buy_quote": 177966.76154 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 1.862, "high": 1.875, "low": 1.782, "close": 1.795, "volume": 291942.02, "close_time": 1763582399999, "quote_volume": 533252.25563, "trades": 7868, "taker_buy_base": 108837.68, "taker_buy_quote": 198708.65085 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 1.796, "high": 1.874, "low": 1.793, "close": 1.861, "volume": 138773.2, "close_time": 1763596799999, "quote_volume": 255645.1563, "trades": 4237, "taker_buy_base": 76031.36, "taker_buy_quote": 140031.66893 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.861, "high": 1.863, "low": 1.814, "close": 1.815, "volume": 82465.57, "close_time": 1763611199999, "quote_volume": 151386.87608, "trades": 2725, "taker_buy_base": 46978.59, "taker_buy_quote": 86271.78489 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 1.816, "high": 1.835, "low": 1.801, "close": 1.811, "volume": 134938.95, "close_time": 1763625599999, "quote_volume": 245242.27993, "trades": 3590, "taker_buy_base": 65612.42, "taker_buy_quote": 119201.77339 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 1.812, "high": 1.814, "low": 1.748, "close": 1.767, "volume": 192500.91, "close_time": 1763639999999, "quote_volume": 341905.80998, "trades": 5315, "taker_buy_base": 99905.4, "taker_buy_quote": 177622.21295 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 1.769, "high": 1.769, "low": 1.712, "close": 1.737, "volume": 391419.0, "close_time": 1763654399999, "quote_volume": 681498.54486, "trades": 11424, "taker_buy_base": 193338.2, "taker_buy_quote": 336721.70115 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 1.736, "high": 1.742, "low": 1.615, "close": 1.615, "volume": 660011.04, "close_time": 1763668799999, "quote_volume": 1100675.27818, "trades": 16772, "taker_buy_base": 307214.56, "taker_buy_quote": 511425.68488 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 1.615, "high": 1.64, "low": 1.593, "close": 1.594, "volume": 1399973.01, "close_time": 1763683199999, "quote_volume": 2261765.12958, "trades": 22808, "taker_buy_base": 604697.76, "taker_buy_quote": 977348.24624 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.594, "high": 1.617, "low": 1.583, "close": 1.605, "volume": 752728.63, "close_time": 1763697599999, "quote_volume": 1203900.56649, "trades": 13168, "taker_buy_base": 505704.39, "taker_buy_quote": 809315.95225 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 1.605, "high": 1.61, "low": 1.422, "close": 1.507, "volume": 880660.43, "close_time": 1763711999999, "quote_volume": 1354074.11697, "trades": 14853, "taker_buy_base": 518406.31, "taker_buy_quote": 798845.95229 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 1.507, "high": 1.569, "low": 1.506, "close": 1.547, "volume": 887996.76, "close_time": 1763726399999, "quote_volume": 1370967.34846, "trades": 15816, "taker_buy_base": 515176.82, "taker_buy_quote": 796092.71206 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 1.547, "high": 1.566, "low": 1.505, "close": 1.513, "volume": 864979.18, "close_time": 1763740799999, "quote_volume": 1336359.10141, "trades": 21531, "taker_buy_base": 582506.5, "taker_buy_quote": 900370.13751 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 1.514, "high": 1.558, "low": 1.48, "close": 1.483, "volume": 583144.85, "close_time": 1763755199999, "quote_volume": 881754.84054, "trades": 12881, "taker_buy_base": 433892.16, "taker_buy_quote": 656169.63397 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 1.483, "high": 1.515, "low": 1.462, "close": 1.513, "volume": 151001.81, "close_time": 1763769599999, "quote_volume": 224655.59395, "trades": 3878, "taker_buy_base": 87452.88, "taker_buy_quote": 130116.212 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.514, "high": 1.532, "low": 1.501, "close": 1.518, "volume": 122885.46, "close_time": 1763783999999, "quote_volume": 186804.21079, "trades": 3502, "taker_buy_base": 68348.51, "taker_buy_quote": 103890.86658 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 1.517, "high": 1.524, "low": 1.49, "close": 1.505, "volume": 75170.53, "close_time": 1763798399999, "quote_volume": 113019.0136, "trades": 3217, "taker_buy_base": 40801.14, "taker_buy_quote": 61353.44442 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 1.505, "high": 1.509, "low": 1.463, "close": 1.486, "volume": 169788.54, "close_time": 1763812799999, "quote_volume": 252333.64076, "trades": 3766, "taker_buy_base": 92011.33, "taker_buy_quote": 136778.91505 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 1.485, "high": 1.499, "low": 1.459, "close": 1.482, "volume": 101436.09, "close_time": 1763827199999, "quote_volume": 150419.68613, "trades": 2871, "taker_buy_base": 56132.31, "taker_buy_quote": 83176.50703 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 1.481, "high": 1.493, "low": 1.466, "close": 1.476, "volume": 102037.26, "close_time": 1763841599999, "quote_volume": 150619.50055, "trades": 2466, "taker_buy_base": 45620.78, "taker_buy_quote": 67369.40311 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 1.475, "high": 1.508, "low": 1.464, "close": 1.493, "volume": 89682.69, "close_time": 1763855999999, "quote_volume": 132999.79374, "trades": 1885, "taker_buy_base": 60237.48, "taker_buy_quote": 89379.40733 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.493, "high": 1.524, "low": 1.487, "close": 1.518, "volume": 168145.83, "close_time": 1763870399999, "quote_volume": 253824.09031, "trades": 3053, "taker_buy_base": 114239.96, "taker_buy_quote": 172425.03342 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 1.52, "high": 1.534, "low": 1.497, "close": 1.504, "volume": 94118.39, "close_time": 1763884799999, "quote_volume": 142889.66799, "trades": 2117, "taker_buy_base": 46653.35, "taker_buy_quote": 70874.22645 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 1.505, "high": 1.516, "low": 1.491, "close": 1.501, "volume": 75183.53, "close_time": 1763899199999, "quote_volume": 113201.19353, "trades": 1822, "taker_buy_base": 41150.36, "taker_buy_quote": 61975.95659 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 1.501, "high": 1.517, "low": 1.493, "close": 1.507, "volume": 74046.86, "close_time": 1763913599999, "quote_volume": 111430.26612, "trades": 1988, "taker_buy_base": 32757.17, "taker_buy_quote": 49295.44523 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 1.507, "high": 1.519, "low": 1.492, "close": 1.513, "volume": 80009.92, "close_time": 1763927999999, "quote_volume": 120436.75649, "trades": 2231, "taker_buy_base": 43212.33, "taker_buy_quote": 65079.71721 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 1.514, "high": 1.523, "low": 1.491, "close": 1.493, "volume": 43223.28, "close_time": 1763942399999, "quote_volume": 65306.60352, "trades": 1387, "taker_buy_base": 19610.82, "taker_buy_quote": 29623.34338 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.491, "high": 1.528, "low": 1.477, "close": 1.523, "volume": 100666.36, "close_time": 1763956799999, "quote_volume": 151231.02794, "trades": 2549, "taker_buy_base": 58406.45, "taker_buy_quote": 87926.61198 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 1.522, "high": 1.54, "low": 1.493, "close": 1.494, "volume": 109708.42, "close_time": 1763971199999, "quote_volume": 165726.30769, "trades": 2401, "taker_buy_base": 49039.74, "taker_buy_quote": 74278.47881 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 1.494, "high": 1.513, "low": 1.477, "close": 1.511, "volume": 319664.04, "close_time": 1763985599999, "quote_volume": 476847.10515, "trades": 3688, "taker_buy_base": 226435.62, "taker_buy_quote": 337939.93442 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 1.511, "high": 1.516, "low": 1.484, "close": 1.507, "volume": 189923.87, "close_time": 1763999999999, "quote_volume": 285276.86544, "trades": 3976, "taker_buy_base": 112019.53, "taker_buy_quote": 168254.20462 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 1.507, "high": 1.548, "low": 1.505, "close": 1.541, "volume": 162149.32, "close_time": 1764014399999, "quote_volume": 248039.7973, "trades": 3363, "taker_buy_base": 90370.01, "taker_buy_quote": 138365.39755 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 1.541, "high": 1.568, "low": 1.539, "close": 1.552, "volume": 98073.69, "close_time": 1764028799999, "quote_volume": 152758.91468, "trades": 2060, "taker_buy_base": 46550.71, "taker_buy_quote": 72507.38015 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.55, "high": 1.556, "low": 1.53, "close": 1.532, "volume": 33489.52, "close_time": 1764043199999, "quote_volume": 51793.85719, "trades": 908, "taker_buy_base": 17082.35, "taker_buy_quote": 26447.24345 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 1.532, "high": 1.544, "low": 1.525, "close": 1.526, "volume": 80107.89, "close_time": 1764057599999, "quote_volume": 123022.53834, "trades": 1181, "taker_buy_base": 29165.16, "taker_buy_quote": 44790.56409 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 1.528, "high": 1.532, "low": 1.505, "close": 1.509, "volume": 85579.76, "close_time": 1764071999999, "quote_volume": 130032.07191, "trades": 1217, "taker_buy_base": 35106.49, "taker_buy_quote": 53387.80549 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 1.509, "high": 1.531, "low": 1.492, "close": 1.518, "volume": 117313.29, "close_time": 1764086399999, "quote_volume": 177604.7136, "trades": 2031, "taker_buy_base": 51267.62, "taker_buy_quote": 77626.0922 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 1.518, "high": 1.537, "low": 1.492, "close": 1.519, "volume": 51817.96, "close_time": 1764100799999, "quote_volume": 78712.4415, "trades": 1260, "taker_buy_base": 21287.03, "taker_buy_quote": 32352.60429 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 1.519, "high": 1.542, "low": 1.501, "close": 1.527, "volume": 56574.21, "close_time": 1764115199999, "quote_volume": 86123.89852, "trades": 1560, "taker_buy_base": 21306.89, "taker_buy_quote": 32437.18549 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.528, "high": 1.535, "low": 1.503, "close": 1.503, "volume": 23682.41, "close_time": 1764129599999, "quote_volume": 36101.95548, "trades": 784, "taker_buy_base": 9937.16, "taker_buy_quote": 15152.10751 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 1.503, "high": 1.518, "low": 1.496, "close": 1.512, "volume": 56553.09, "close_time": 1764143999999, "quote_volume": 85326.07238, "trades": 1379, "taker_buy_base": 27265.37, "taker_buy_quote": 41111.45411 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 1.512, "high": 1.513, "low": 1.47, "close": 1.475, "volume": 154823.67, "close_time": 1764158399999, "quote_volume": 230932.21583, "trades": 2262, "taker_buy_base": 49682.85, "taker_buy_quote": 73994.2193 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 1.476, "high": 1.489, "low": 1.459, "close": 1.47, "volume": 133795.33, "close_time": 1764172799999, "quote_volume": 197360.46916, "trades": 3400, "taker_buy_base": 83941.19, "taker_buy_quote": 123792.83257 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 1.471, "high": 1.542, "low": 1.471, "close": 1.535, "volume": 157830.14, "close_time": 1764187199999, "quote_volume": 239204.64225, "trades": 4160, "taker_buy_base": 84202.55, "taker_buy_quote": 127390.41334 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 1.534, "high": 1.547, "low": 1.508, "close": 1.511, "volume": 145733.87, "close_time": 1764201599999, "quote_volume": 223437.88605, "trades": 2923, "taker_buy_base": 92233.57, "taker_buy_quote": 141488.14456 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.51, "high": 1.541, "low": 1.502, "close": 1.525, "volume": 116907.72, "close_time": 1764215999999, "quote_volume": 178076.30551, "trades": 2586, "taker_buy_base": 52287.68, "taker_buy_quote": 79532.16488 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 1.524, "high": 1.535, "low": 1.51, "close": 1.535, "volume": 73275.31, "close_time": 1764230399999, "quote_volume": 111638.91936, "trades": 1080, "taker_buy_base": 50220.57, "taker_buy_quote": 76487.02879 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 1.535, "high": 1.542, "low": 1.523, "close": 1.524, "volume": 66392.25, "close_time": 1764244799999, "quote_volume": 101738.2256, "trades": 1371, "taker_buy_base": 23141.66, "taker_buy_quote": 35473.01022 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 1.523, "high": 1.526, "low": 1.514, "close": 1.525, "volume": 37675.03, "close_time": 1764259199999, "quote_volume": 57235.13805, "trades": 1167, "taker_buy_base": 18312.27, "taker_buy_quote": 27830.67126 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 1.524, "high": 1.54, "low": 1.52, "close": 1.53, "volume": 35304.21, "close_time": 1764273599999, "quote_volume": 53992.44272, "trades": 943, "taker_buy_base": 17227.31, "taker_buy_quote": 26349.55013 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 1.53, "high": 1.537, "low": 1.522, "close": 1.532, "volume": 32041.54, "close_time": 1764287999999, "quote_volume": 49064.03944, "trades": 1112, "taker_buy_base": 15580.49, "taker_buy_quote": 23874.6473 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.532, "high": 1.538, "low": 1.518, "close": 1.534, "volume": 78197.2, "close_time": 1764302399999, "quote_volume": 119409.3284, "trades": 1671, "taker_buy_base": 48098.44, "taker_buy_quote": 73403.88885 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 1.533, "high": 1.548, "low": 1.521, "close": 1.528, "volume": 83523.25, "close_time": 1764316799999, "quote_volume": 128197.87456, "trades": 1991, "taker_buy_base": 36471.07, "taker_buy_quote": 55972.43478 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 1.528, "high": 1.561, "low": 1.524, "close": 1.543, "volume": 155529.99, "close_time": 1764331199999, "quote_volume": 239992.33399, "trades": 3417, "taker_buy_base": 84261.27, "taker_buy_quote": 130082.1076 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 1.542, "high": 1.568, "low": 1.537, "close": 1.556, "volume": 162851.35, "close_time": 1764345599999, "quote_volume": 252412.07774, "trades": 3205, "taker_buy_base": 98224.1, "taker_buy_quote": 152269.83775 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 1.557, "high": 1.557, "low": 1.524, "close": 1.544, "volume": 86963.94, "close_time": 1764359999999, "quote_volume": 133857.70295, "trades": 2045, "taker_buy_base": 58546.75, "taker_buy_quote": 90189.94445 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 1.543, "high": 1.544, "low": 1.528, "close": 1.528, "volume": 36029.74, "close_time": 1764374399999, "quote_volume": 55404.28174, "trades": 1020, "taker_buy_base": 17338.04, "taker_buy_quote": 26674.59051 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.528, "high": 1.539, "low": 1.52, "close": 1.521, "volume": 22890.28, "close_time": 1764388799999, "quote_volume": 34968.56595, "trades": 725, "taker_buy_base": 9371.42, "taker_buy_quote": 14327.61678 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 1.522, "high": 1.533, "low": 1.514, "close": 1.522, "volume": 82653.64, "close_time": 1764403199999, "quote_volume": 125631.85978, "trades": 1229, "taker_buy_base": 24972.08, "taker_buy_quote": 37998.23472 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 1.521, "high": 1.522, "low": 1.504, "close": 1.51, "volume": 49916.98, "close_time": 1764417599999, "quote_volume": 75536.2875, "trades": 1016, "taker_buy_base": 17828.48, "taker_buy_quote": 26984.14596 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 1.509, "high": 1.513, "low": 1.495, "close": 1.504, "volume": 31122.99, "close_time": 1764431999999, "quote_volume": 46775.25668, "trades": 788, "taker_buy_base": 13513.72, "taker_buy_quote": 20327.43554 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 1.504, "high": 1.504, "low": 1.487, "close": 1.496, "volume": 51128.69, "close_time": 1764446399999, "quote_volume": 76407.70817, "trades": 1143, "taker_buy_base": 21288.24, "taker_buy_quote": 31843.11683 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 1.495, "high": 1.499, "low": 1.486, "close": 1.488, "volume": 32316.62, "close_time": 1764460799999, "quote_volume": 48178.33507, "trades": 535, "taker_buy_base": 14138.46, "taker_buy_quote": 21074.24223 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.488, "high": 1.497, "low": 1.48, "close": 1.495, "volume": 36625.91, "close_time": 1764475199999, "quote_volume": 54514.31314, "trades": 1013, "taker_buy_base": 17576.7, "taker_buy_quote": 26177.47636 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 1.495, "high": 1.496, "low": 1.478, "close": 1.484, "volume": 21696.26, "close_time": 1764489599999, "quote_volume": 32171.64586, "trades": 754, "taker_buy_base": 12261.16, "taker_buy_quote": 18188.27958 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 1.485, "high": 1.491, "low": 1.477, "close": 1.48, "volume": 74357.14, "close_time": 1764503999999, "quote_volume": 110406.37669, "trades": 1350, "taker_buy_base": 40405.22, "taker_buy_quote": 60024.86684 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 1.481, "high": 1.501, "low": 1.478, "close": 1.484, "volume": 67727.24, "close_time": 1764518399999, "quote_volume": 100843.16191, "trades": 1724, "taker_buy_base": 32602.73, "taker_buy_quote": 48564.71572 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 1.485, "high": 1.499, "low": 1.485, "close": 1.492, "volume": 23111.21, "close_time": 1764532799999, "quote_volume": 34543.03647, "trades": 677, "taker_buy_base": 14139.02, "taker_buy_quote": 21143.59335 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 1.492, "high": 1.494, "low": 1.452, "close": 1.455, "volume": 61101.27, "close_time": 1764547199999, "quote_volume": 89852.74009, "trades": 1327, "taker_buy_base": 20720.38, "taker_buy_quote": 30520.40391 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.456, "high": 1.459, "low": 1.37, "close": 1.376, "volume": 437026.87, "close_time": 1764561599999, "quote_volume": 614589.72529, "trades": 6448, "taker_buy_base": 148779.85, "taker_buy_quote": 209558.11347 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.375, "high": 1.381, "low": 1.364, "close": 1.379, "volume": 97108.37, "close_time": 1764575999999, "quote_volume": 133239.18556, "trades": 1951, "taker_buy_base": 38074.37, "taker_buy_quote": 52264.07308 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.379, "high": 1.381, "low": 1.363, "close": 1.369, "volume": 64387.28, "close_time": 1764590399999, "quote_volume": 88471.44198, "trades": 1712, "taker_buy_base": 30924.8, "taker_buy_quote": 42505.5336 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.37, "high": 1.375, "low": 1.33, "close": 1.343, "volume": 366747.64, "close_time": 1764604799999, "quote_volume": 498367.31014, "trades": 4969, "taker_buy_base": 231514.23, "taker_buy_quote": 314886.28533 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.344, "high": 1.385, "low": 1.317, "close": 1.354, "volume": 448665.38, "close_time": 1764619199999, "quote_volume": 605157.51729, "trades": 7465, "taker_buy_base": 176323.72, "taker_buy_quote": 237592.33414 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.354, "high": 1.396, "low": 1.353, "close": 1.384, "volume": 127641.83, "close_time": 1764633599999, "quote_volume": 175560.73309, "trades": 3154, "taker_buy_base": 50043.39, "taker_buy_quote": 68759.75387 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.383, "high": 1.402, "low": 1.355, "close": 1.36, "volume": 116537.73, "close_time": 1764647999999, "quote_volume": 161332.387, "trades": 2226, "taker_buy_base": 64063.34, "taker_buy_quote": 88775.56416 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.362, "high": 1.369, "low": 1.35, "close": 1.356, "volume": 35033.2, "close_time": 1764662399999, "quote_volume": 47621.3465, "trades": 935, "taker_buy_base": 20544.19, "taker_buy_quote": 27919.21806 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.356, "high": 1.381, "low": 1.347, "close": 1.37, "volume": 77990.31, "close_time": 1764676799999, "quote_volume": 106579.05098, "trades": 1441, "taker_buy_base": 23691.27, "taker_buy_quote": 32341.68013 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.371, "high": 1.474, "low": 1.361, "close": 1.467, "volume": 209232.14, "close_time": 1764691199999, "quote_volume": 298384.35833, "trades": 3524, "taker_buy_base": 141307.16, "taker_buy_quote": 201695.44466 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 1.468, "high": 1.476, "low": 1.44, "close": 1.442, "volume": 171768.14, "close_time": 1764705599999, "quote_volume": 250639.34692, "trades": 2877, "taker_buy_base": 74592.64, "taker_buy_quote": 108846.42579 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.441, "high": 1.507, "low": 1.439, "close": 1.465, "volume": 614385.86, "close_time": 1764719999999, "quote_volume": 901659.25466, "trades": 5378, "taker_buy_base": 165479.3, "taker_buy_quote": 243340.92905 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.466, "high": 1.471, "low": 1.446, "close": 1.47, "volume": 246276.57, "close_time": 1764734399999, "quote_volume": 359911.45704, "trades": 4067, "taker_buy_base": 121200.73, "taker_buy_quote": 176883.12917 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.47, "high": 1.483, "low": 1.455, "close": 1.456, "volume": 175862.25, "close_time": 1764748799999, "quote_volume": 258422.53699, "trades": 3354, "taker_buy_base": 79426.69, "taker_buy_quote": 116796.67151 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 1.457, "high": 1.467, "low": 1.445, "close": 1.461, "volume": 198052.26, "close_time": 1764763199999, "quote_volume": 288755.18342, "trades": 3752, "taker_buy_base": 116573.93, "taker_buy_quote": 169958.5901 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 1.461, "high": 1.475, "low": 1.436, "close": 1.449, "volume": 187720.62, "close_time": 1764777599999, "quote_volume": 273368.71461, "trades": 4680, "taker_buy_base": 97721.47, "taker_buy_quote": 142310.96305 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.45, "high": 1.464, "low": 1.441, "close": 1.461, "volume": 136103.2, "close_time": 1764791999999, "quote_volume": 197966.93132, "trades": 2881, "taker_buy_base": 85110.95, "taker_buy_quote": 123845.83694 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 1.461, "high": 1.501, "low": 1.456, "close": 1.486, "volume": 156352.76, "close_time": 1764806399999, "quote_volume": 230810.47379, "trades": 4139, "taker_buy_base": 101797.16, "taker_buy_quote": 150219.59023 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.487, "high": 1.498, "low": 1.472, "close": 1.475, "volume": 150272.43, "close_time": 1764820799999, "quote_volume": 223263.90715, "trades": 4061, "taker_buy_base": 87541.8, "taker_buy_quote": 130132.54449 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 1.475, "high": 1.478, "low": 1.458, "close": 1.469, "volume": 123936.56, "close_time": 1764835199999, "quote_volume": 182080.27626, "trades": 2369, "taker_buy_base": 69953.4, "taker_buy_quote": 102800.84111 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.468, "high": 1.472, "low": 1.451, "close": 1.458, "volume": 126838.38, "close_time": 1764849599999, "quote_volume": 185656.53918, "trades": 2410, "taker_buy_base": 44686.35, "taker_buy_quote": 65406.39831 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.458, "high": 1.491, "low": 1.418, "close": 1.474, "volume": 448293.64, "close_time": 1764863999999, "quote_volume": 652783.97252, "trades": 7689, "taker_buy_base": 208683.51, "taker_buy_quote": 303452.7815 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.473, "high": 1.485, "low": 1.403, "close": 1.426, "volume": 195827.5, "close_time": 1764878399999, "quote_volume": 283642.03539, "trades": 4445, "taker_buy_base": 102656.11, "taker_buy_quote": 148689.8272 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.426, "high": 1.435, "low": 1.415, "close": 1.425, "volume": 162959.79, "close_time": 1764892799999, "quote_volume": 232412.09314, "trades": 2803, "taker_buy_base": 104157.32, "taker_buy_quote": 148470.62112 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.426, "high": 1.432, "low": 1.405, "close": 1.408, "volume": 138170.66, "close_time": 1764907199999, "quote_volume": 196374.44444, "trades": 2640, "taker_buy_base": 71583.28, "taker_buy_quote": 101810.01314 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.409, "high": 1.412, "low": 1.389, "close": 1.397, "volume": 114001.6, "close_time": 1764921599999, "quote_volume": 159371.7579, "trades": 2072, "taker_buy_base": 60544.54, "taker_buy_quote": 84664.70847 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.396, "high": 1.397, "low": 1.36, "close": 1.364, "volume": 62682.98, "close_time": 1764935999999, "quote_volume": 86248.00322, "trades": 1742, "taker_buy_base": 36102.89, "taker_buy_quote": 49652.56692 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.363, "high": 1.366, "low": 1.336, "close": 1.348, "volume": 194991.18, "close_time": 1764950399999, "quote_volume": 263717.40442, "trades": 3868, "taker_buy_base": 112472.99, "taker_buy_quote": 152067.9211 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.348, "high": 1.348, "low": 1.286, "close": 1.3, "volume": 382391.23, "close_time": 1764964799999, "quote_volume": 499062.90149, "trades": 6129, "taker_buy_base": 211332.85, "taker_buy_quote": 275720.79707 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.3, "high": 1.302, "low": 1.287, "close": 1.292, "volume": 75109.05, "close_time": 1764979199999, "quote_volume": 97171.50508, "trades": 1415, "taker_buy_base": 42422.84, "taker_buy_quote": 54887.37526 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.292, "high": 1.292, "low": 1.277, "close": 1.286, "volume": 95723.1, "close_time": 1764993599999, "quote_volume": 122879.072, "trades": 1534, "taker_buy_base": 44756.03, "taker_buy_quote": 57439.66126 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.287, "high": 1.287, "low": 1.234, "close": 1.248, "volume": 163747.98, "close_time": 1765007999999, "quote_volume": 204955.17486, "trades": 3126, "taker_buy_base": 92816.27, "taker_buy_quote": 116184.82216 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.248, "high": 1.251, "low": 1.234, "close": 1.245, "volume": 115698.67, "close_time": 1765022399999, "quote_volume": 143793.9952, "trades": 2215, "taker_buy_base": 61239.59, "taker_buy_quote": 76114.27683 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.246, "high": 1.251, "low": 1.239, "close": 1.24, "volume": 233140.09, "close_time": 1765036799999, "quote_volume": 290545.37563, "trades": 2834, "taker_buy_base": 169264.98, "taker_buy_quote": 210988.94655 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.24, "high": 1.251, "low": 1.237, "close": 1.24, "volume": 166046.32, "close_time": 1765051199999, "quote_volume": 206690.96139, "trades": 2296, "taker_buy_base": 79592.36, "taker_buy_quote": 99130.1639 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.242, "high": 1.263, "low": 1.239, "close": 1.243, "volume": 380428.89, "close_time": 1765065599999, "quote_volume": 475643.06895, "trades": 4181, "taker_buy_base": 244820.65, "taker_buy_quote": 306243.63293 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.243, "high": 1.247, "low": 1.237, "close": 1.239, "volume": 128909.74, "close_time": 1765079999999, "quote_volume": 160009.45916, "trades": 1827, "taker_buy_base": 91201.62, "taker_buy_quote": 113215.41876 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.239, "high": 1.247, "low": 1.226, "close": 1.231, "volume": 108097.42, "close_time": 1765094399999, "quote_volume": 133583.75804, "trades": 1786, "taker_buy_base": 61628.91, "taker_buy_quote": 76125.57629 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.231, "high": 1.235, "low": 1.219, "close": 1.222, "volume": 99629.44, "close_time": 1765108799999, "quote_volume": 122139.45171, "trades": 1643, "taker_buy_base": 45254.04, "taker_buy_quote": 55490.74722 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.223, "high": 1.235, "low": 1.211, "close": 1.233, "volume": 241039.56, "close_time": 1765123199999, "quote_volume": 295037.61814, "trades": 4836, "taker_buy_base": 141639.87, "taker_buy_quote": 173411.37669 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.232, "high": 1.246, "low": 1.218, "close": 1.239, "volume": 197498.97, "close_time": 1765137599999, "quote_volume": 244302.58312, "trades": 3319, "taker_buy_base": 121532.62, "taker_buy_quote": 150374.39381 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.239, "high": 1.244, "low": 1.188, "close": 1.2, "volume": 210712.45, "close_time": 1765151999999, "quote_volume": 255004.82459, "trades": 3203, "taker_buy_base": 112981.73, "taker_buy_quote": 136655.36934 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.199, "high": 1.236, "low": 1.194, "close": 1.224, "volume": 136581.14, "close_time": 1765166399999, "quote_volume": 166326.68386, "trades": 2289, "taker_buy_base": 76713.47, "taker_buy_quote": 93386.03358 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.223, "high": 1.233, "low": 1.218, "close": 1.223, "volume": 262848.51, "close_time": 1765180799999, "quote_volume": 321945.11882, "trades": 2508, "taker_buy_base": 93032.01, "taker_buy_quote": 113933.14104 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.222, "high": 1.237, "low": 1.217, "close": 1.229, "volume": 257328.28, "close_time": 1765195199999, "quote_volume": 315841.86831, "trades": 2598, "taker_buy_base": 126170.22, "taker_buy_quote": 154895.69662 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.229, "high": 1.233, "low": 1.205, "close": 1.209, "volume": 306267.37, "close_time": 1765209599999, "quote_volume": 374243.75863, "trades": 3886, "taker_buy_base": 177161.69, "taker_buy_quote": 216543.39003 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.208, "high": 1.215, "low": 1.186, "close": 1.202, "volume": 195643.09, "close_time": 1765223999999, "quote_volume": 234684.8138, "trades": 3198, "taker_buy_base": 104680.13, "taker_buy_quote": 125588.44526 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.203, "high": 1.213, "low": 1.197, "close": 1.207, "volume": 243984.77, "close_time": 1765238399999, "quote_volume": 294065.40093, "trades": 2355, "taker_buy_base": 133025.59, "taker_buy_quote": 160342.15939 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.208, "high": 1.212, "low": 1.193, "close": 1.202, "volume": 214375.87, "close_time": 1765252799999, "quote_volume": 257787.32598, "trades": 2057, "taker_buy_base": 106052.49, "taker_buy_quote": 127458.7537 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.202, "high": 1.205, "low": 1.194, "close": 1.204, "volume": 125911.92, "close_time": 1765267199999, "quote_volume": 151088.67289, "trades": 1721, "taker_buy_base": 63356.49, "taker_buy_quote": 76026.9037 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.204, "high": 1.206, "low": 1.191, "close": 1.197, "volume": 92428.99, "close_time": 1765281599999, "quote_volume": 110728.98472, "trades": 1385, "taker_buy_base": 51280.67, "taker_buy_quote": 61447.58356 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.197, "high": 1.234, "low": 1.193, "close": 1.232, "volume": 171186.35, "close_time": 1765295999999, "quote_volume": 206849.06971, "trades": 2713, "taker_buy_base": 95499.75, "taker_buy_quote": 115467.05506 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.233, "high": 1.305, "low": 1.233, "close": 1.302, "volume": 513128.97, "close_time": 1765310399999, "quote_volume": 649298.54952, "trades": 6016, "taker_buy_base": 279152.79, "taker_buy_quote": 353484.7917 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.303, "high": 1.329, "low": 1.272, "close": 1.287, "volume": 861325.72, "close_time": 1765324799999, "quote_volume": 1121358.38817, "trades": 8151, "taker_buy_base": 446865.84, "taker_buy_quote": 581425.40584 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.287, "high": 1.289, "low": 1.26, "close": 1.269, "volume": 179319.07, "close_time": 1765339199999, "quote_volume": 227611.26794, "trades": 2452, "taker_buy_base": 74979.52, "taker_buy_quote": 95236.01209 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.269, "high": 1.279, "low": 1.255, "close": 1.268, "volume": 240442.13, "close_time": 1765353599999, "quote_volume": 304720.89796, "trades": 2694, "taker_buy_base": 107653.16, "taker_buy_quote": 136580.72184 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.268, "high": 1.286, "low": 1.261, "close": 1.274, "volume": 196226.13, "close_time": 1765367999999, "quote_volume": 249096.58523, "trades": 2756, "taker_buy_base": 93834.41, "taker_buy_quote": 119107.9213 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.274, "high": 1.298, "low": 1.266, "close": 1.272, "volume": 362306.92, "close_time": 1765382399999, "quote_volume": 463943.36054, "trades": 5231, "taker_buy_base": 174328.53, "taker_buy_quote": 223373.27427 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.273, "high": 1.299, "low": 1.258, "close": 1.271, "volume": 1122577.46, "close_time": 1765396799999, "quote_volume": 1433187.27139, "trades": 8855, "taker_buy_base": 588037.0, "taker_buy_quote": 750649.81446 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.272, "high": 1.291, "low": 1.228, "close": 1.234, "volume": 283792.12, "close_time": 1765411199999, "quote_volume": 356262.94622, "trades": 4190, "taker_buy_base": 148704.6, "taker_buy_quote": 186535.91195 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.234, "high": 1.236, "low": 1.178, "close": 1.18, "volume": 193669.21, "close_time": 1765425599999, "quote_volume": 232889.57249, "trades": 2841, "taker_buy_base": 98685.21, "taker_buy_quote": 118775.7182 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.179, "high": 1.197, "low": 1.176, "close": 1.193, "volume": 104656.33, "close_time": 1765439999999, "quote_volume": 124543.84122, "trades": 1461, "taker_buy_base": 58748.19, "taker_buy_quote": 69892.71598 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.193, "high": 1.2, "low": 1.188, "close": 1.195, "volume": 157286.59, "close_time": 1765454399999, "quote_volume": 187919.35295, "trades": 1543, "taker_buy_base": 109729.78, "taker_buy_quote": 131146.26457 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.194, "high": 1.199, "low": 1.176, "close": 1.18, "volume": 154410.48, "close_time": 1765468799999, "quote_volume": 183328.80176, "trades": 2470, "taker_buy_base": 79382.33, "taker_buy_quote": 94259.52868 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.179, "high": 1.207, "low": 1.173, "close": 1.198, "volume": 469990.83, "close_time": 1765483199999, "quote_volume": 560784.79713, "trades": 4058, "taker_buy_base": 269662.11, "taker_buy_quote": 321764.25928 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.198, "high": 1.23, "low": 1.198, "close": 1.22, "volume": 118772.5, "close_time": 1765497599999, "quote_volume": 144655.78496, "trades": 2067, "taker_buy_base": 62661.6, "taker_buy_quote": 76265.6343 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.221, "high": 1.231, "low": 1.206, "close": 1.226, "volume": 110428.58, "close_time": 1765511999999, "quote_volume": 134937.26673, "trades": 1900, "taker_buy_base": 56046.53, "taker_buy_quote": 68501.66274 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.226, "high": 1.265, "low": 1.222, "close": 1.264, "volume": 356745.58, "close_time": 1765526399999, "quote_volume": 442385.94128, "trades": 3549, "taker_buy_base": 177463.22, "taker_buy_quote": 219800.05253 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.264, "high": 1.265, "low": 1.239, "close": 1.246, "volume": 152561.21, "close_time": 1765540799999, "quote_volume": 190761.84268, "trades": 2215, "taker_buy_base": 67215.55, "taker_buy_quote": 84106.25124 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.244, "high": 1.267, "low": 1.18, "close": 1.185, "volume": 496232.68, "close_time": 1765555199999, "quote_volume": 613467.1067, "trades": 6728, "taker_buy_base": 210361.38, "taker_buy_quote": 260589.35602 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.184, "high": 1.185, "low": 1.158, "close": 1.175, "volume": 223060.15, "close_time": 1765569599999, "quote_volume": 261838.63335, "trades": 3854, "taker_buy_base": 132417.62, "taker_buy_quote": 155476.05805 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.175, "high": 1.189, "low": 1.175, "close": 1.177, "volume": 126051.47, "close_time": 1765583999999, "quote_volume": 148965.43915, "trades": 1934, "taker_buy_base": 73422.36, "taker_buy_quote": 86757.031 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.177, "high": 1.182, "low": 1.144, "close": 1.145, "volume": 246964.37, "close_time": 1765598399999, "quote_volume": 286373.23199, "trades": 3088, "taker_buy_base": 136256.96, "taker_buy_quote": 157915.28207 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.145, "high": 1.152, "low": 1.135, "close": 1.148, "volume": 215502.91, "close_time": 1765612799999, "quote_volume": 246203.6973, "trades": 2635, "taker_buy_base": 109191.3, "taker_buy_quote": 124886.64277 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.148, "high": 1.16, "low": 1.14, "close": 1.145, "volume": 205366.48, "close_time": 1765627199999, "quote_volume": 236672.3469, "trades": 2927, "taker_buy_base": 122525.09, "taker_buy_quote": 141216.86565 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.144, "high": 1.145, "low": 1.122, "close": 1.13, "volume": 246582.65, "close_time": 1765641599999, "quote_volume": 278643.15448, "trades": 3114, "taker_buy_base": 134881.45, "taker_buy_quote": 152429.12925 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.128, "high": 1.15, "low": 1.121, "close": 1.143, "volume": 292591.13, "close_time": 1765655999999, "quote_volume": 333345.29025, "trades": 3157, "taker_buy_base": 162365.54, "taker_buy_quote": 185000.6843 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.143, "high": 1.149, "low": 1.138, "close": 1.14, "volume": 164433.37, "close_time": 1765670399999, "quote_volume": 187975.21949, "trades": 2620, "taker_buy_base": 81655.86, "taker_buy_quote": 93355.58317 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.14, "high": 1.156, "low": 1.137, "close": 1.144, "volume": 198091.77, "close_time": 1765684799999, "quote_volume": 227032.93529, "trades": 2610, "taker_buy_base": 106353.14, "taker_buy_quote": 121894.16865 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.144, "high": 1.147, "low": 1.128, "close": 1.129, "volume": 244768.0, "close_time": 1765699199999, "quote_volume": 278489.5308, "trades": 2897, "taker_buy_base": 116109.95, "taker_buy_quote": 132132.89348 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.129, "high": 1.132, "low": 1.1, "close": 1.103, "volume": 233047.51, "close_time": 1765713599999, "quote_volume": 260932.2944, "trades": 2928, "taker_buy_base": 125124.37, "taker_buy_quote": 140037.19115 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.102, "high": 1.113, "low": 1.096, "close": 1.105, "volume": 253134.5, "close_time": 1765727999999, "quote_volume": 279675.37752, "trades": 3279, "taker_buy_base": 150403.44, "taker_buy_quote": 166207.29226 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.104, "high": 1.131, "low": 1.099, "close": 1.125, "volume": 356819.02, "close_time": 1765742399999, "quote_volume": 396571.57381, "trades": 3864, "taker_buy_base": 229637.03, "taker_buy_quote": 255210.14303 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.124, "high": 1.127, "low": 1.103, "close": 1.114, "volume": 268318.85, "close_time": 1765756799999, "quote_volume": 300195.17503, "trades": 3545, "taker_buy_base": 147939.06, "taker_buy_quote": 165519.64396 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.114, "high": 1.136, "low": 1.111, "close": 1.119, "volume": 225886.14, "close_time": 1765771199999, "quote_volume": 253353.25645, "trades": 3323, "taker_buy_base": 120748.24, "taker_buy_quote": 135476.65831 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.119, "high": 1.123, "low": 1.107, "close": 1.108, "volume": 177570.07, "close_time": 1765785599999, "quote_volume": 198300.97722, "trades": 2762, "taker_buy_base": 88534.24, "taker_buy_quote": 98875.42802 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.109, "high": 1.132, "low": 1.107, "close": 1.116, "volume": 390136.16, "close_time": 1765799999999, "quote_volume": 435772.40819, "trades": 2935, "taker_buy_base": 153494.78, "taker_buy_quote": 171455.27431 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.116, "high": 1.208, "low": 1.096, "close": 1.149, "volume": 1629013.74, "close_time": 1765814399999, "quote_volume": 1839185.73235, "trades": 18000, "taker_buy_base": 813572.19, "taker_buy_quote": 918095.79647 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.15, "high": 1.289, "low": 1.136, "close": 1.15, "volume": 3251699.21, "close_time": 1765828799999, "quote_volume": 3854882.31953, "trades": 56373, "taker_buy_base": 1609013.91, "taker_buy_quote": 1907051.17123 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.15, "high": 1.152, "low": 1.109, "close": 1.14, "volume": 677409.35, "close_time": 1765843199999, "quote_volume": 762396.74698, "trades": 8628, "taker_buy_base": 429802.34, "taker_buy_quote": 483517.09495 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.14, "high": 1.143, "low": 1.097, "close": 1.102, "volume": 477798.87, "close_time": 1765857599999, "quote_volume": 534789.51115, "trades": 5495, "taker_buy_base": 265524.48, "taker_buy_quote": 297215.99147 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.102, "high": 1.107, "low": 1.084, "close": 1.092, "volume": 429089.51, "close_time": 1765871999999, "quote_volume": 470929.70039, "trades": 5339, "taker_buy_base": 256290.53, "taker_buy_quote": 281389.45751 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.093, "high": 1.115, "low": 1.089, "close": 1.1, "volume": 484627.56, "close_time": 1765886399999, "quote_volume": 532723.13555, "trades": 5654, "taker_buy_base": 309141.35, "taker_buy_quote": 340030.93513 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.1, "high": 1.116, "low": 1.081, "close": 1.111, "volume": 397990.93, "close_time": 1765900799999, "quote_volume": 437082.08702, "trades": 7137, "taker_buy_base": 235821.79, "taker_buy_quote": 259037.97613 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.111, "high": 1.163, "low": 1.096, "close": 1.147, "volume": 481857.07, "close_time": 1765915199999, "quote_volume": 541341.85001, "trades": 6342, "taker_buy_base": 261248.31, "taker_buy_quote": 292957.54562 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.147, "high": 1.181, "low": 1.146, "close": 1.177, "volume": 383328.68, "close_time": 1765929599999, "quote_volume": 447748.51984, "trades": 4568, "taker_buy_base": 208409.66, "taker_buy_quote": 243410.48366 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.176, "high": 1.2, "low": 1.175, "close": 1.184, "volume": 419353.4, "close_time": 1765943999999, "quote_volume": 497836.96354, "trades": 5102, "taker_buy_base": 234132.11, "taker_buy_quote": 277897.71057 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.185, "high": 1.192, "low": 1.165, "close": 1.184, "volume": 398991.61, "close_time": 1765958399999, "quote_volume": 471065.89965, "trades": 4381, "taker_buy_base": 209622.21, "taker_buy_quote": 247429.73764 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.184, "high": 1.194, "low": 1.168, "close": 1.19, "volume": 344542.15, "close_time": 1765972799999, "quote_volume": 406613.60187, "trades": 3492, "taker_buy_base": 197463.56, "taker_buy_quote": 232956.37149 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.189, "high": 1.227, "low": 1.177, "close": 1.208, "volume": 740708.7, "close_time": 1765987199999, "quote_volume": 890236.86641, "trades": 11938, "taker_buy_base": 419831.05, "taker_buy_quote": 504750.8335 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.208, "high": 1.215, "low": 1.162, "close": 1.177, "volume": 641682.37, "close_time": 1766001599999, "quote_volume": 757903.74867, "trades": 9975, "taker_buy_base": 296357.89, "taker_buy_quote": 350271.56947 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.177, "high": 1.18, "low": 1.157, "close": 1.171, "volume": 330055.05, "close_time": 1766015999999, "quote_volume": 386143.74601, "trades": 3457, "taker_buy_base": 169178.59, "taker_buy_quote": 198077.47672 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.171, "high": 1.183, "low": 1.157, "close": 1.167, "volume": 226765.55, "close_time": 1766030399999, "quote_volume": 265445.74763, "trades": 2872, "taker_buy_base": 123282.45, "taker_buy_quote": 144172.73367 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.167, "high": 1.181, "low": 1.142, "close": 1.154, "volume": 262018.8, "close_time": 1766044799999, "quote_volume": 303393.02284, "trades": 3139, "taker_buy_base": 98194.0, "taker_buy_quote": 113557.03941 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.154, "high": 1.165, "low": 1.148, "close": 1.162, "volume": 187872.31, "close_time": 1766059199999, "quote_volume": 217105.47137, "trades": 2573, "taker_buy_base": 97055.1, "taker_buy_quote": 112131.90896 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.163, "high": 1.208, "low": 1.155, "close": 1.185, "volume": 438424.01, "close_time": 1766073599999, "quote_volume": 518076.24111, "trades": 7073, "taker_buy_base": 232622.47, "taker_buy_quote": 274861.18024 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.185, "high": 1.187, "low": 1.106, "close": 1.108, "volume": 409258.03, "close_time": 1766087999999, "quote_volume": 468411.89452, "trades": 6566, "taker_buy_base": 193114.53, "taker_buy_quote": 220843.33312 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.109, "high": 1.148, "low": 1.108, "close": 1.135, "volume": 400891.22, "close_time": 1766102399999, "quote_volume": 451144.6639, "trades": 5492, "taker_buy_base": 201097.15, "taker_buy_quote": 226323.42176 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.136, "high": 1.198, "low": 1.123, "close": 1.186, "volume": 537968.48, "close_time": 1766116799999, "quote_volume": 619909.38808, "trades": 6846, "taker_buy_base": 251370.24, "taker_buy_quote": 290033.47781 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.187, "high": 1.219, "low": 1.187, "close": 1.207, "volume": 328666.28, "close_time": 1766131199999, "quote_volume": 395276.98965, "trades": 5039, "taker_buy_base": 175873.94, "taker_buy_quote": 211615.57758 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.207, "high": 1.22, "low": 1.199, "close": 1.209, "volume": 257663.99, "close_time": 1766145599999, "quote_volume": 311312.19075, "trades": 3172, "taker_buy_base": 118329.52, "taker_buy_quote": 143010.83616 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.209, "high": 1.232, "low": 1.204, "close": 1.205, "volume": 394834.31, "close_time": 1766159999999, "quote_volume": 480442.20677, "trades": 4570, "taker_buy_base": 181437.39, "taker_buy_quote": 221003.45106 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.204, "high": 1.226, "low": 1.201, "close": 1.222, "volume": 283417.86, "close_time": 1766174399999, "quote_volume": 343711.702, "trades": 4039, "taker_buy_base": 129059.3, "taker_buy_quote": 156600.6471 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.222, "high": 1.226, "low": 1.214, "close": 1.217, "volume": 238358.36, "close_time": 1766188799999, "quote_volume": 290333.11967, "trades": 2959, "taker_buy_base": 100032.19, "taker_buy_quote": 121855.85104 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.217, "high": 1.221, "low": 1.198, "close": 1.213, "volume": 289880.18, "close_time": 1766203199999, "quote_volume": 350597.98982, "trades": 3367, "taker_buy_base": 124283.46, "taker_buy_quote": 150238.03474 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.214, "high": 1.221, "low": 1.208, "close": 1.215, "volume": 182731.49, "close_time": 1766217599999, "quote_volume": 221948.31928, "trades": 2295, "taker_buy_base": 79640.25, "taker_buy_quote": 96724.843 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.216, "high": 1.224, "low": 1.211, "close": 1.222, "volume": 165482.66, "close_time": 1766231999999, "quote_volume": 201592.69078, "trades": 2123, "taker_buy_base": 69441.27, "taker_buy_quote": 84567.89169 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.221, "high": 1.245, "low": 1.21, "close": 1.244, "volume": 297037.27, "close_time": 1766246399999, "quote_volume": 364175.43702, "trades": 3856, "taker_buy_base": 129791.63, "taker_buy_quote": 159202.24738 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.244, "high": 1.246, "low": 1.214, "close": 1.216, "volume": 276980.77, "close_time": 1766260799999, "quote_volume": 339439.95006, "trades": 3401, "taker_buy_base": 120627.0, "taker_buy_quote": 147764.60097 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.216, "high": 1.219, "low": 1.21, "close": 1.214, "volume": 202810.58, "close_time": 1766275199999, "quote_volume": 246348.11558, "trades": 2290, "taker_buy_base": 103932.23, "taker_buy_quote": 126247.04138 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.215, "high": 1.219, "low": 1.211, "close": 1.214, "volume": 147340.48, "close_time": 1766289599999, "quote_volume": 178970.14709, "trades": 2056, "taker_buy_base": 64583.4, "taker_buy_quote": 78459.92847 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.214, "high": 1.219, "low": 1.211, "close": 1.217, "volume": 112421.99, "close_time": 1766303999999, "quote_volume": 136622.01788, "trades": 1897, "taker_buy_base": 47392.27, "taker_buy_quote": 57606.14058 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.216, "high": 1.23, "low": 1.213, "close": 1.215, "volume": 151619.73, "close_time": 1766318399999, "quote_volume": 184991.66088, "trades": 2246, "taker_buy_base": 84225.17, "taker_buy_quote": 102838.74399 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.216, "high": 1.219, "low": 1.186, "close": 1.203, "volume": 221593.47, "close_time": 1766332799999, "quote_volume": 265915.84333, "trades": 3495, "taker_buy_base": 104477.78, "taker_buy_quote": 125382.58237 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.203, "high": 1.22, "low": 1.201, "close": 1.215, "volume": 161668.05, "close_time": 1766347199999, "quote_volume": 195805.51271, "trades": 2402, "taker_buy_base": 71976.41, "taker_buy_quote": 87184.45193 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.215, "high": 1.23, "low": 1.212, "close": 1.229, "volume": 235735.74, "close_time": 1766361599999, "quote_volume": 287569.31589, "trades": 2809, "taker_buy_base": 128943.64, "taker_buy_quote": 157335.17098 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.229, "high": 1.244, "low": 1.216, "close": 1.24, "volume": 213208.95, "close_time": 1766375999999, "quote_volume": 262113.95401, "trades": 3526, "taker_buy_base": 105607.32, "taker_buy_quote": 129862.82173 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.24, "high": 1.253, "low": 1.238, "close": 1.244, "volume": 99092.41, "close_time": 1766390399999, "quote_volume": 123332.8649, "trades": 1468, "taker_buy_base": 43129.87, "taker_buy_quote": 53683.15238 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.244, "high": 1.254, "low": 1.216, "close": 1.222, "volume": 206623.96, "close_time": 1766404799999, "quote_volume": 254527.4824, "trades": 3130, "taker_buy_base": 117654.93, "taker_buy_quote": 144841.91949 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.221, "high": 1.236, "low": 1.215, "close": 1.233, "volume": 275512.77, "close_time": 1766419199999, "quote_volume": 337597.70281, "trades": 4500, "taker_buy_base": 163941.38, "taker_buy_quote": 200937.26398 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.234, "high": 1.235, "low": 1.199, "close": 1.201, "volume": 237741.86, "close_time": 1766433599999, "quote_volume": 290155.19706, "trades": 3294, "taker_buy_base": 116587.82, "taker_buy_quote": 142205.62403 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.2, "high": 1.21, "low": 1.195, "close": 1.206, "volume": 210606.04, "close_time": 1766447999999, "quote_volume": 252977.07422, "trades": 3055, "taker_buy_base": 114935.29, "taker_buy_quote": 138083.94337 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.206, "high": 1.216, "low": 1.192, "close": 1.203, "volume": 173305.31, "close_time": 1766462399999, "quote_volume": 208966.79537, "trades": 2940, "taker_buy_base": 98079.58, "taker_buy_quote": 118268.57782 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.202, "high": 1.208, "low": 1.184, "close": 1.186, "volume": 194055.66, "close_time": 1766476799999, "quote_volume": 231895.67262, "trades": 2701, "taker_buy_base": 107076.56, "taker_buy_quote": 127946.33846 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.186, "high": 1.191, "low": 1.179, "close": 1.189, "volume": 131499.39, "close_time": 1766491199999, "quote_volume": 155761.70941, "trades": 1997, "taker_buy_base": 62071.46, "taker_buy_quote": 73539.48239 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.19, "high": 1.191, "low": 1.164, "close": 1.174, "volume": 206806.74, "close_time": 1766505599999, "quote_volume": 244094.04435, "trades": 3802, "taker_buy_base": 124599.92, "taker_buy_quote": 147130.23632 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.174, "high": 1.188, "low": 1.164, "close": 1.176, "volume": 200026.07, "close_time": 1766519999999, "quote_volume": 235777.60322, "trades": 3027, "taker_buy_base": 128812.5, "taker_buy_quote": 151836.38842 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.177, "high": 1.191, "low": 1.176, "close": 1.186, "volume": 150594.8, "close_time": 1766534399999, "quote_volume": 178396.79202, "trades": 2497, "taker_buy_base": 85379.64, "taker_buy_quote": 101146.10319 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.187, "high": 1.189, "low": 1.153, "close": 1.16, "volume": 162422.38, "close_time": 1766548799999, "quote_volume": 190171.5281, "trades": 2402, "taker_buy_base": 95228.52, "taker_buy_quote": 111425.62058 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.16, "high": 1.165, "low": 1.15, "close": 1.151, "volume": 127565.06, "close_time": 1766563199999, "quote_volume": 147553.18652, "trades": 2265, "taker_buy_base": 65787.91, "taker_buy_quote": 76098.69876 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.151, "high": 1.155, "low": 1.138, "close": 1.139, "volume": 150332.95, "close_time": 1766577599999, "quote_volume": 172307.87355, "trades": 2223, "taker_buy_base": 83191.18, "taker_buy_quote": 95368.86686 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.138, "high": 1.156, "low": 1.129, "close": 1.156, "volume": 188442.38, "close_time": 1766591999999, "quote_volume": 215008.55245, "trades": 2796, "taker_buy_base": 97398.08, "taker_buy_quote": 111173.68305 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.156, "high": 1.159, "low": 1.143, "close": 1.148, "volume": 185337.74, "close_time": 1766606399999, "quote_volume": 213413.42938, "trades": 2587, "taker_buy_base": 110160.27, "taker_buy_quote": 126845.0063 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.148, "high": 1.173, "low": 1.147, "close": 1.163, "volume": 226189.8, "close_time": 1766620799999, "quote_volume": 262656.21125, "trades": 2645, "taker_buy_base": 133212.96, "taker_buy_quote": 154587.10727 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.163, "high": 1.164, "low": 1.143, "close": 1.151, "volume": 433941.34, "close_time": 1766635199999, "quote_volume": 499374.09717, "trades": 2920, "taker_buy_base": 115564.1, "taker_buy_quote": 133436.79342 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.151, "high": 1.152, "low": 1.145, "close": 1.147, "volume": 103070.67, "close_time": 1766649599999, "quote_volume": 118334.94936, "trades": 1843, "taker_buy_base": 55287.89, "taker_buy_quote": 63490.60191 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.147, "high": 1.155, "low": 1.141, "close": 1.143, "volume": 230701.69, "close_time": 1766663999999, "quote_volume": 264326.91616, "trades": 2619, "taker_buy_base": 80654.39, "taker_buy_quote": 92513.64624 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.143, "high": 1.155, "low": 1.136, "close": 1.152, "volume": 267195.45, "close_time": 1766678399999, "quote_volume": 305251.10321, "trades": 3342, "taker_buy_base": 185048.83, "taker_buy_quote": 211402.03225 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.153, "high": 1.158, "low": 1.14, "close": 1.158, "volume": 147634.5, "close_time": 1766692799999, "quote_volume": 169665.99495, "trades": 2511, "taker_buy_base": 80972.33, "taker_buy_quote": 93054.52517 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.157, "high": 1.158, "low": 1.117, "close": 1.121, "volume": 257041.62, "close_time": 1766707199999, "quote_volume": 293189.45797, "trades": 3812, "taker_buy_base": 131969.71, "taker_buy_quote": 150355.93737 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.121, "high": 1.183, "low": 1.12, "close": 1.178, "volume": 247066.74, "close_time": 1766721599999, "quote_volume": 285863.68121, "trades": 4253, "taker_buy_base": 151249.74, "taker_buy_quote": 174825.82076 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.177, "high": 1.189, "low": 1.167, "close": 1.168, "volume": 220432.31, "close_time": 1766735999999, "quote_volume": 260036.89933, "trades": 3511, "taker_buy_base": 120456.7, "taker_buy_quote": 142024.1223 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.168, "high": 1.188, "low": 1.168, "close": 1.181, "volume": 222219.79, "close_time": 1766750399999, "quote_volume": 261746.32328, "trades": 2861, "taker_buy_base": 135269.49, "taker_buy_quote": 159310.19692 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.181, "high": 1.254, "low": 1.181, "close": 1.206, "volume": 1041872.96, "close_time": 1766764799999, "quote_volume": 1271975.56282, "trades": 13754, "taker_buy_base": 616981.71, "taker_buy_quote": 752874.34694 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.207, "high": 1.207, "low": 1.192, "close": 1.201, "volume": 185482.6, "close_time": 1766779199999, "quote_volume": 222081.89378, "trades": 3027, "taker_buy_base": 107389.37, "taker_buy_quote": 128600.00618 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.201, "high": 1.202, "low": 1.171, "close": 1.174, "volume": 281767.55, "close_time": 1766793599999, "quote_volume": 333960.64201, "trades": 2932, "taker_buy_base": 104401.46, "taker_buy_quote": 123987.94217 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.174, "high": 1.178, "low": 1.17, "close": 1.176, "volume": 220610.43, "close_time": 1766807999999, "quote_volume": 259509.54388, "trades": 2109, "taker_buy_base": 147280.47, "taker_buy_quote": 173340.3682 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.176, "high": 1.177, "low": 1.168, "close": 1.169, "volume": 119603.51, "close_time": 1766822399999, "quote_volume": 140139.33076, "trades": 2097, "taker_buy_base": 44943.16, "taker_buy_quote": 52659.52867 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.17, "high": 1.183, "low": 1.169, "close": 1.18, "volume": 197982.19, "close_time": 1766836799999, "quote_volume": 232720.88156, "trades": 3098, "taker_buy_base": 94930.6, "taker_buy_quote": 111640.69806 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.181, "high": 1.195, "low": 1.18, "close": 1.185, "volume": 221722.97, "close_time": 1766851199999, "quote_volume": 262836.89575, "trades": 3715, "taker_buy_base": 94264.39, "taker_buy_quote": 111816.68234 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.185, "high": 1.187, "low": 1.178, "close": 1.179, "volume": 153150.82, "close_time": 1766865599999, "quote_volume": 181092.72571, "trades": 3039, "taker_buy_base": 79153.14, "taker_buy_quote": 93625.70444 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.18, "high": 1.188, "low": 1.178, "close": 1.187, "volume": 168222.2, "close_time": 1766879999999, "quote_volume": 198821.40711, "trades": 3201, "taker_buy_base": 80579.96, "taker_buy_quote": 95270.56453 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.187, "high": 1.191, "low": 1.179, "close": 1.182, "volume": 129693.95, "close_time": 1766894399999, "quote_volume": 153526.12317, "trades": 2730, "taker_buy_base": 54098.49, "taker_buy_quote": 64034.31949 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.182, "high": 1.185, "low": 1.175, "close": 1.18, "volume": 130795.89, "close_time": 1766908799999, "quote_volume": 154212.99461, "trades": 2868, "taker_buy_base": 66104.24, "taker_buy_quote": 77943.06086 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.179, "high": 1.182, "low": 1.176, "close": 1.177, "volume": 138460.24, "close_time": 1766923199999, "quote_volume": 163191.00326, "trades": 2658, "taker_buy_base": 64153.25, "taker_buy_quote": 75625.8107 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.177, "high": 1.183, "low": 1.174, "close": 1.178, "volume": 146432.97, "close_time": 1766937599999, "quote_volume": 172422.57516, "trades": 2655, "taker_buy_base": 77118.43, "taker_buy_quote": 90838.28862 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.178, "high": 1.181, "low": 1.165, "close": 1.169, "volume": 167326.09, "close_time": 1766951999999, "quote_volume": 196223.32976, "trades": 3237, "taker_buy_base": 76210.57, "taker_buy_quote": 89378.52864 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.168, "high": 1.176, "low": 1.164, "close": 1.173, "volume": 130905.24, "close_time": 1766966399999, "quote_volume": 153089.97808, "trades": 2434, "taker_buy_base": 58622.67, "taker_buy_quote": 68566.93529 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.174, "high": 1.213, "low": 1.171, "close": 1.205, "volume": 208017.16, "close_time": 1766980799999, "quote_volume": 248251.35113, "trades": 3928, "taker_buy_base": 117876.12, "taker_buy_quote": 140850.1562 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.205, "high": 1.217, "low": 1.19, "close": 1.197, "volume": 202853.89, "close_time": 1766995199999, "quote_volume": 244108.27964, "trades": 3722, "taker_buy_base": 99129.95, "taker_buy_quote": 119278.55554 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.196, "high": 1.2, "low": 1.178, "close": 1.182, "volume": 164013.4, "close_time": 1767009599999, "quote_volume": 194815.81155, "trades": 3543, "taker_buy_base": 91210.61, "taker_buy_quote": 108304.5206 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.182, "high": 1.182, "low": 1.165, "close": 1.175, "volume": 189519.55, "close_time": 1767023999999, "quote_volume": 222132.81492, "trades": 4351, "taker_buy_base": 113635.18, "taker_buy_quote": 133210.38982 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.175, "high": 1.177, "low": 1.162, "close": 1.173, "volume": 202280.4, "close_time": 1767038399999, "quote_volume": 236841.36903, "trades": 4409, "taker_buy_base": 121210.85, "taker_buy_quote": 141915.50715 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.173, "high": 1.174, "low": 1.163, "close": 1.166, "volume": 119648.54, "close_time": 1767052799999, "quote_volume": 139844.02184, "trades": 2488, "taker_buy_base": 64782.28, "taker_buy_quote": 75745.21651 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.167, "high": 1.172, "low": 1.161, "close": 1.169, "volume": 105409.48, "close_time": 1767067199999, "quote_volume": 123023.43128, "trades": 2462, "taker_buy_base": 58089.41, "taker_buy_quote": 67791.20679 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.169, "high": 1.175, "low": 1.16, "close": 1.162, "volume": 110498.77, "close_time": 1767081599999, "quote_volume": 128785.62286, "trades": 2310, "taker_buy_base": 51617.3, "taker_buy_quote": 60203.05742 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.162, "high": 1.176, "low": 1.161, "close": 1.163, "volume": 184078.5, "close_time": 1767095999999, "quote_volume": 214748.97024, "trades": 3616, "taker_buy_base": 80777.55, "taker_buy_quote": 94254.37931 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.163, "high": 1.165, "low": 1.151, "close": 1.155, "volume": 207302.61, "close_time": 1767110399999, "quote_volume": 239886.75307, "trades": 4378, "taker_buy_base": 122016.0, "taker_buy_quote": 141172.9884 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.156, "high": 1.156, "low": 1.138, "close": 1.142, "volume": 222754.82, "close_time": 1767124799999, "quote_volume": 255673.61239, "trades": 4110, "taker_buy_base": 115994.34, "taker_buy_quote": 133202.48692 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.143, "high": 1.143, "low": 1.129, "close": 1.13, "volume": 171753.66, "close_time": 1767139199999, "quote_volume": 194809.09541, "trades": 2840, "taker_buy_base": 70986.77, "taker_buy_quote": 80531.92767 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.13, "high": 1.133, "low": 1.114, "close": 1.117, "volume": 197834.46, "close_time": 1767153599999, "quote_volume": 222250.16595, "trades": 3937, "taker_buy_base": 100436.03, "taker_buy_quote": 112891.27287 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.117, "high": 1.118, "low": 1.103, "close": 1.105, "volume": 225063.62, "close_time": 1767167999999, "quote_volume": 249502.05146, "trades": 3292, "taker_buy_base": 94759.31, "taker_buy_quote": 105097.35811 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.104, "high": 1.105, "low": 1.093, "close": 1.102, "volume": 274011.76, "close_time": 1767182399999, "quote_volume": 301136.82852, "trades": 4360, "taker_buy_base": 119327.85, "taker_buy_quote": 131161.44231 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.102, "high": 1.103, "low": 1.089, "close": 1.098, "volume": 296290.01, "close_time": 1767196799999, "quote_volume": 324921.52965, "trades": 5308, "taker_buy_base": 165204.71, "taker_buy_quote": 181182.02361 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.098, "high": 1.102, "low": 1.077, "close": 1.082, "volume": 284879.83, "close_time": 1767211199999, "quote_volume": 309402.44308, "trades": 4461, "taker_buy_base": 123679.58, "taker_buy_quote": 134388.54394 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.082, "high": 1.1, "low": 1.075, "close": 1.093, "volume": 148850.83, "close_time": 1767225599999, "quote_volume": 162153.5928, "trades": 2542, "taker_buy_base": 68821.69, "taker_buy_quote": 75046.26002 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.093, "high": 1.105, "low": 1.092, "close": 1.099, "volume": 122322.85, "close_time": 1767239999999, "quote_volume": 134531.07614, "trades": 1902, "taker_buy_base": 61489.96, "taker_buy_quote": 67622.96453 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.099, "high": 1.111, "low": 1.097, "close": 1.108, "volume": 79180.07, "close_time": 1767254399999, "quote_volume": 87549.70773, "trades": 1218, "taker_buy_base": 39139.13, "taker_buy_quote": 43282.92225 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.108, "high": 1.118, "low": 1.107, "close": 1.118, "volume": 109982.09, "close_time": 1767268799999, "quote_volume": 122359.16938, "trades": 1090, "taker_buy_base": 59741.17, "taker_buy_quote": 66475.23659 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.118, "high": 1.118, "low": 1.101, "close": 1.105, "volume": 232279.33, "close_time": 1767283199999, "quote_volume": 257377.96242, "trades": 3180, "taker_buy_base": 113736.45, "taker_buy_quote": 125941.8503 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.106, "high": 1.107, "low": 1.086, "close": 1.098, "volume": 435845.88, "close_time": 1767297599999, "quote_volume": 476987.26918, "trades": 6490, "taker_buy_base": 196956.06, "taker_buy_quote": 215557.94969 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.099, "high": 1.103, "low": 1.093, "close": 1.102, "volume": 187504.38, "close_time": 1767311999999, "quote_volume": 205860.07618, "trades": 2937, "taker_buy_base": 82340.15, "taker_buy_quote": 90413.84582 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.102, "high": 1.109, "low": 1.091, "close": 1.103, "volume": 212846.64, "close_time": 1767326399999, "quote_volume": 233599.52313, "trades": 3146, "taker_buy_base": 100905.81, "taker_buy_quote": 110745.34766 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.103, "high": 1.109, "low": 1.093, "close": 1.106, "volume": 305235.65, "close_time": 1767340799999, "quote_volume": 336055.78159, "trades": 3854, "taker_buy_base": 158650.67, "taker_buy_quote": 174759.71658 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.106, "high": 1.121, "low": 1.101, "close": 1.108, "volume": 479391.59, "close_time": 1767355199999, "quote_volume": 532553.6018, "trades": 7251, "taker_buy_base": 244080.42, "taker_buy_quote": 271170.04234 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.108, "high": 1.119, "low": 1.093, "close": 1.109, "volume": 513722.76, "close_time": 1767369599999, "quote_volume": 568561.08836, "trades": 8542, "taker_buy_base": 297168.11, "taker_buy_quote": 329081.55753 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.11, "high": 1.135, "low": 1.107, "close": 1.125, "volume": 517293.04, "close_time": 1767383999999, "quote_volume": 579608.88981, "trades": 7288, "taker_buy_base": 295159.88, "taker_buy_quote": 330945.53333 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.126, "high": 1.138, "low": 1.117, "close": 1.13, "volume": 357193.03, "close_time": 1767398399999, "quote_volume": 403182.62308, "trades": 5470, "taker_buy_base": 189116.84, "taker_buy_quote": 213533.63581 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.13, "high": 1.144, "low": 1.126, "close": 1.142, "volume": 279496.06, "close_time": 1767412799999, "quote_volume": 317685.20734, "trades": 4469, "taker_buy_base": 159027.23, "taker_buy_quote": 180806.51197 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.142, "high": 1.154, "low": 1.11, "close": 1.111, "volume": 471913.79, "close_time": 1767427199999, "quote_volume": 535550.46567, "trades": 6303, "taker_buy_base": 244424.74, "taker_buy_quote": 277293.97954 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.111, "high": 1.135, "low": 1.109, "close": 1.123, "volume": 370023.31, "close_time": 1767441599999, "quote_volume": 415702.40711, "trades": 5206, "taker_buy_base": 185151.23, "taker_buy_quote": 208029.23018 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.122, "high": 1.134, "low": 1.119, "close": 1.125, "volume": 226573.96, "close_time": 1767455999999, "quote_volume": 255025.77899, "trades": 3402, "taker_buy_base": 120647.61, "taker_buy_quote": 135796.84561 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.125, "high": 1.14, "low": 1.123, "close": 1.132, "volume": 237366.36, "close_time": 1767470399999, "quote_volume": 268400.1137, "trades": 3264, "taker_buy_base": 122658.32, "taker_buy_quote": 138720.95414 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.133, "high": 1.143, "low": 1.129, "close": 1.14, "volume": 192747.5, "close_time": 1767484799999, "quote_volume": 218849.66487, "trades": 3322, "taker_buy_base": 91266.18, "taker_buy_quote": 103643.88373 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.14, "high": 1.182, "low": 1.14, "close": 1.182, "volume": 498948.75, "close_time": 1767499199999, "quote_volume": 581738.97223, "trades": 7494, "taker_buy_base": 280501.25, "taker_buy_quote": 327027.27144 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.182, "high": 1.215, "low": 1.18, "close": 1.186, "volume": 395629.05, "close_time": 1767513599999, "quote_volume": 473406.70572, "trades": 4420, "taker_buy_base": 160099.61, "taker_buy_quote": 191844.50636 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.186, "high": 1.187, "low": 1.172, "close": 1.175, "volume": 296671.95, "close_time": 1767527999999, "quote_volume": 349771.07811, "trades": 4161, "taker_buy_base": 148950.89, "taker_buy_quote": 175613.00111 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.175, "high": 1.179, "low": 1.167, "close": 1.178, "volume": 216665.32, "close_time": 1767542399999, "quote_volume": 254261.34058, "trades": 3479, "taker_buy_base": 117863.6, "taker_buy_quote": 138325.86675 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.178, "high": 1.182, "low": 1.147, "close": 1.16, "volume": 326320.34, "close_time": 1767556799999, "quote_volume": 379664.16311, "trades": 3876, "taker_buy_base": 180388.12, "taker_buy_quote": 209827.46436 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.16, "high": 1.168, "low": 1.157, "close": 1.163, "volume": 227073.91, "close_time": 1767571199999, "quote_volume": 263745.14228, "trades": 2579, "taker_buy_base": 114305.49, "taker_buy_quote": 132816.89422 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.162, "high": 1.191, "low": 1.161, "close": 1.184, "volume": 312988.97, "close_time": 1767585599999, "quote_volume": 369139.46298, "trades": 5000, "taker_buy_base": 187258.73, "taker_buy_quote": 220856.12265 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.185, "high": 1.186, "low": 1.15, "close": 1.163, "volume": 400415.57, "close_time": 1767599999999, "quote_volume": 464947.33212, "trades": 5215, "taker_buy_base": 186581.96, "taker_buy_quote": 216737.48814 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.163, "high": 1.167, "low": 1.151, "close": 1.154, "volume": 305700.59, "close_time": 1767614399999, "quote_volume": 353875.8902, "trades": 4502, "taker_buy_base": 141012.61, "taker_buy_quote": 163351.70001 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.155, "high": 1.178, "low": 1.136, "close": 1.176, "volume": 394415.48, "close_time": 1767628799999, "quote_volume": 453695.86884, "trades": 6547, "taker_buy_base": 180730.95, "taker_buy_quote": 207980.15051 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.176, "high": 1.228, "low": 1.164, "close": 1.224, "volume": 696627.4, "close_time": 1767643199999, "quote_volume": 836415.1108, "trades": 9155, "taker_buy_base": 349731.35, "taker_buy_quote": 420080.48397 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.225, "high": 1.229, "low": 1.201, "close": 1.218, "volume": 433426.63, "close_time": 1767657599999, "quote_volume": 527064.95849, "trades": 5552, "taker_buy_base": 204461.44, "taker_buy_quote": 248542.27139 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.217, "high": 1.226, "low": 1.199, "close": 1.225, "volume": 453615.66, "close_time": 1767671999999, "quote_volume": 550626.89636, "trades": 5615, "taker_buy_base": 237616.45, "taker_buy_quote": 288412.94616 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.225, "high": 1.247, "low": 1.223, "close": 1.234, "volume": 370554.19, "close_time": 1767686399999, "quote_volume": 457304.65039, "trades": 5486, "taker_buy_base": 200329.43, "taker_buy_quote": 247209.03327 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.233, "high": 1.244, "low": 1.23, "close": 1.244, "volume": 266156.87, "close_time": 1767700799999, "quote_volume": 329011.6781, "trades": 3981, "taker_buy_base": 145432.47, "taker_buy_quote": 179801.41138 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.245, "high": 1.315, "low": 1.238, "close": 1.288, "volume": 704675.82, "close_time": 1767715199999, "quote_volume": 900693.23424, "trades": 11055, "taker_buy_base": 318821.81, "taker_buy_quote": 407503.40479 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.288, "high": 1.293, "low": 1.214, "close": 1.229, "volume": 587061.32, "close_time": 1767729599999, "quote_volume": 732627.28628, "trades": 10645, "taker_buy_base": 257669.72, "taker_buy_quote": 321607.63836 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.23, "high": 1.28, "low": 1.23, "close": 1.277, "volume": 184049.46, "close_time": 1767743999999, "quote_volume": 231330.99705, "trades": 3355, "taker_buy_base": 88897.21, "taker_buy_quote": 111698.07296 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.278, "high": 1.28, "low": 1.241, "close": 1.258, "volume": 272076.52, "close_time": 1767758399999, "quote_volume": 342106.41444, "trades": 7162, "taker_buy_base": 138527.59, "taker_buy_quote": 174049.48241 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.259, "high": 1.268, "low": 1.248, "close": 1.265, "volume": 165551.17, "close_time": 1767772799999, "quote_volume": 208188.83224, "trades": 3047, "taker_buy_base": 77759.67, "taker_buy_quote": 97838.36487 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.266, "high": 1.273, "low": 1.248, "close": 1.252, "volume": 168684.47, "close_time": 1767787199999, "quote_volume": 212055.20186, "trades": 2160, "taker_buy_base": 80191.27, "taker_buy_quote": 100797.29497 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.251, "high": 1.251, "low": 1.209, "close": 1.213, "volume": 309867.73, "close_time": 1767801599999, "quote_volume": 381027.47684, "trades": 3850, "taker_buy_base": 141816.13, "taker_buy_quote": 174281.70125 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.212, "high": 1.239, "low": 1.211, "close": 1.225, "volume": 384421.43, "close_time": 1767815999999, "quote_volume": 471811.32966, "trades": 4526, "taker_buy_base": 235571.89, "taker_buy_quote": 289004.25626 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.225, "high": 1.243, "low": 1.218, "close": 1.242, "volume": 105320.65, "close_time": 1767830399999, "quote_volume": 129806.35833, "trades": 1554, "taker_buy_base": 53601.35, "taker_buy_quote": 66104.34767 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.241, "high": 1.249, "low": 1.22, "close": 1.222, "volume": 160015.02, "close_time": 1767844799999, "quote_volume": 197808.47985, "trades": 2030, "taker_buy_base": 60291.06, "taker_buy_quote": 74538.21034 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.223, "high": 1.234, "low": 1.198, "close": 1.209, "volume": 250730.78, "close_time": 1767859199999, "quote_volume": 303391.18526, "trades": 3140, "taker_buy_base": 95820.99, "taker_buy_quote": 116069.37767 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.21, "high": 1.217, "low": 1.194, "close": 1.203, "volume": 338004.34, "close_time": 1767873599999, "quote_volume": 407569.62851, "trades": 3365, "taker_buy_base": 197415.85, "taker_buy_quote": 238154.58691 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.204, "high": 1.206, "low": 1.171, "close": 1.205, "volume": 479382.17, "close_time": 1767887999999, "quote_volume": 568463.98207, "trades": 6637, "taker_buy_base": 199319.13, "taker_buy_quote": 236467.19155 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.206, "high": 1.213, "low": 1.191, "close": 1.208, "volume": 113900.96, "close_time": 1767902399999, "quote_volume": 137287.68534, "trades": 1693, "taker_buy_base": 70937.89, "taker_buy_quote": 85540.9974 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.207, "high": 1.223, "low": 1.196, "close": 1.213, "volume": 79788.89, "close_time": 1767916799999, "quote_volume": 96608.99233, "trades": 1097, "taker_buy_base": 33444.87, "taker_buy_quote": 40503.42845 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.212, "high": 1.228, "low": 1.203, "close": 1.226, "volume": 174227.47, "close_time": 1767931199999, "quote_volume": 211465.50501, "trades": 1960, "taker_buy_base": 98788.74, "taker_buy_quote": 119943.35786 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.227, "high": 1.249, "low": 1.217, "close": 1.234, "volume": 136961.13, "close_time": 1767945599999, "quote_volume": 169430.49957, "trades": 1471, "taker_buy_base": 63849.92, "taker_buy_quote": 78930.92069 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.234, "high": 1.236, "low": 1.203, "close": 1.217, "volume": 95229.44, "close_time": 1767959999999, "quote_volume": 116206.37473, "trades": 1409, "taker_buy_base": 48604.99, "taker_buy_quote": 59316.38042 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.217, "high": 1.269, "low": 1.206, "close": 1.257, "volume": 458443.22, "close_time": 1767974399999, "quote_volume": 566316.77104, "trades": 5527, "taker_buy_base": 279962.23, "taker_buy_quote": 346538.90006 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.258, "high": 1.266, "low": 1.209, "close": 1.213, "volume": 263489.48, "close_time": 1767988799999, "quote_volume": 327521.01114, "trades": 3164, "taker_buy_base": 117634.08, "taker_buy_quote": 145957.48555 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.212, "high": 1.253, "low": 1.211, "close": 1.253, "volume": 103941.04, "close_time": 1768003199999, "quote_volume": 128442.84651, "trades": 1976, "taker_buy_base": 65627.23, "taker_buy_quote": 81038.70424 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.253, "high": 1.27, "low": 1.248, "close": 1.269, "volume": 103993.14, "close_time": 1768017599999, "quote_volume": 130819.7034, "trades": 1342, "taker_buy_base": 64453.14, "taker_buy_quote": 81078.14693 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.268, "high": 1.304, "low": 1.258, "close": 1.29, "volume": 298938.93, "close_time": 1768031999999, "quote_volume": 382847.51557, "trades": 3313, "taker_buy_base": 157367.78, "taker_buy_quote": 201743.5283 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.291, "high": 1.343, "low": 1.287, "close": 1.297, "volume": 821201.27, "close_time": 1768046399999, "quote_volume": 1078632.25218, "trades": 7633, "taker_buy_base": 421128.82, "taker_buy_quote": 552400.89876 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.297, "high": 1.306, "low": 1.289, "close": 1.295, "volume": 114755.23, "close_time": 1768060799999, "quote_volume": 148540.16023, "trades": 1434, "taker_buy_base": 55288.96, "taker_buy_quote": 71597.55558 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.294, "high": 1.297, "low": 1.288, "close": 1.293, "volume": 90996.42, "close_time": 1768075199999, "quote_volume": 117588.3571, "trades": 1146, "taker_buy_base": 45500.83, "taker_buy_quote": 58796.07613 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.292, "high": 1.296, "low": 1.288, "close": 1.293, "volume": 100303.73, "close_time": 1768089599999, "quote_volume": 129628.53331, "trades": 1074, "taker_buy_base": 57762.06, "taker_buy_quote": 74629.50299 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.293, "high": 1.304, "low": 1.29, "close": 1.303, "volume": 57281.69, "close_time": 1768103999999, "quote_volume": 74264.16707, "trades": 1311, "taker_buy_base": 31883.65, "taker_buy_quote": 41331.0008 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.304, "high": 1.305, "low": 1.291, "close": 1.295, "volume": 52482.96, "close_time": 1768118399999, "quote_volume": 68114.91182, "trades": 858, "taker_buy_base": 29103.28, "taker_buy_quote": 37756.98419 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.296, "high": 1.302, "low": 1.29, "close": 1.292, "volume": 54604.49, "close_time": 1768132799999, "quote_volume": 70758.5912, "trades": 1090, "taker_buy_base": 32987.65, "taker_buy_quote": 42773.53554 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.293, "high": 1.301, "low": 1.289, "close": 1.294, "volume": 47851.83, "close_time": 1768147199999, "quote_volume": 61964.30815, "trades": 1016, "taker_buy_base": 28556.96, "taker_buy_quote": 36985.39509 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.295, "high": 1.308, "low": 1.288, "close": 1.293, "volume": 79505.19, "close_time": 1768161599999, "quote_volume": 103086.51142, "trades": 2057, "taker_buy_base": 47004.82, "taker_buy_quote": 60989.52288 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.291, "high": 1.296, "low": 1.275, "close": 1.295, "volume": 142028.34, "close_time": 1768175999999, "quote_volume": 182839.22232, "trades": 3521, "taker_buy_base": 66109.01, "taker_buy_quote": 85122.95033 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.296, "high": 1.326, "low": 1.286, "close": 1.309, "volume": 93141.72, "close_time": 1768190399999, "quote_volume": 121728.39737, "trades": 1946, "taker_buy_base": 46226.14, "taker_buy_quote": 60373.99011 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.309, "high": 1.323, "low": 1.305, "close": 1.31, "volume": 102550.85, "close_time": 1768204799999, "quote_volume": 134650.54841, "trades": 1249, "taker_buy_base": 33661.2, "taker_buy_quote": 44212.35331 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.309, "high": 1.312, "low": 1.279, "close": 1.294, "volume": 184122.59, "close_time": 1768219199999, "quote_volume": 237868.13552, "trades": 2472, "taker_buy_base": 114395.32, "taker_buy_quote": 147687.61658 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.294, "high": 1.303, "low": 1.275, "close": 1.296, "volume": 130064.76, "close_time": 1768233599999, "quote_volume": 167944.00538, "trades": 2304, "taker_buy_base": 76864.41, "taker_buy_quote": 99295.77774 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.296, "high": 1.302, "low": 1.281, "close": 1.295, "volume": 102462.5, "close_time": 1768247999999, "quote_volume": 132087.45251, "trades": 1562, "taker_buy_base": 48752.37, "taker_buy_quote": 62882.19563 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.294, "high": 1.298, "low": 1.286, "close": 1.288, "volume": 63572.99, "close_time": 1768262399999, "quote_volume": 82112.84174, "trades": 1601, "taker_buy_base": 42954.26, "taker_buy_quote": 55488.45515 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.289, "high": 1.3, "low": 1.281, "close": 1.291, "volume": 227153.15, "close_time": 1768276799999, "quote_volume": 292794.0406, "trades": 1895, "taker_buy_base": 143438.6, "taker_buy_quote": 184829.56365 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.291, "high": 1.305, "low": 1.291, "close": 1.299, "volume": 73914.15, "close_time": 1768291199999, "quote_volume": 95973.31916, "trades": 1108, "taker_buy_base": 52366.11, "taker_buy_quote": 67999.23392 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.299, "high": 1.309, "low": 1.296, "close": 1.304, "volume": 55912.74, "close_time": 1768305599999, "quote_volume": 72823.45066, "trades": 841, "taker_buy_base": 30154.93, "taker_buy_quote": 39294.07016 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.304, "high": 1.319, "low": 1.3, "close": 1.318, "volume": 128119.57, "close_time": 1768319999999, "quote_volume": 167754.8089, "trades": 1474, "taker_buy_base": 59489.95, "taker_buy_quote": 77927.40506 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.319, "high": 1.366, "low": 1.314, "close": 1.356, "volume": 455436.44, "close_time": 1768334399999, "quote_volume": 607208.66146, "trades": 3201, "taker_buy_base": 259241.5, "taker_buy_quote": 345461.43686 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.356, "high": 1.38, "low": 1.336, "close": 1.38, "volume": 209362.92, "close_time": 1768348799999, "quote_volume": 284263.40703, "trades": 2449, "taker_buy_base": 117594.51, "taker_buy_quote": 159842.73132 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.381, "high": 1.405, "low": 1.381, "close": 1.401, "volume": 171508.96, "close_time": 1768363199999, "quote_volume": 239271.07998, "trades": 1743, "taker_buy_base": 84378.78, "taker_buy_quote": 117639.00862 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.402, "high": 1.407, "low": 1.39, "close": 1.398, "volume": 148349.54, "close_time": 1768377599999, "quote_volume": 207362.93018, "trades": 2465, "taker_buy_base": 74112.17, "taker_buy_quote": 103632.69818 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.399, "high": 1.411, "low": 1.384, "close": 1.393, "volume": 122911.07, "close_time": 1768391999999, "quote_volume": 171770.90507, "trades": 1765, "taker_buy_base": 59597.13, "taker_buy_quote": 83347.04203 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.394, "high": 1.421, "low": 1.389, "close": 1.4, "volume": 177335.3, "close_time": 1768406399999, "quote_volume": 249628.9784, "trades": 2187, "taker_buy_base": 109741.13, "taker_buy_quote": 154623.21675 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.401, "high": 1.425, "low": 1.383, "close": 1.413, "volume": 221630.43, "close_time": 1768420799999, "quote_volume": 311405.3154, "trades": 2669, "taker_buy_base": 121188.67, "taker_buy_quote": 170435.18389 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.413, "high": 1.419, "low": 1.407, "close": 1.409, "volume": 89695.65, "close_time": 1768435199999, "quote_volume": 126596.72881, "trades": 1863, "taker_buy_base": 37651.07, "taker_buy_quote": 53124.31244 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.41, "high": 1.41, "low": 1.37, "close": 1.378, "volume": 186793.43, "close_time": 1768449599999, "quote_volume": 260134.0459, "trades": 3154, "taker_buy_base": 92454.52, "taker_buy_quote": 128877.16855 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.378, "high": 1.408, "low": 1.377, "close": 1.4, "volume": 137093.34, "close_time": 1768463999999, "quote_volume": 191155.19062, "trades": 3020, "taker_buy_base": 74145.25, "taker_buy_quote": 103364.38994 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.401, "high": 1.429, "low": 1.399, "close": 1.423, "volume": 250397.66, "close_time": 1768478399999, "quote_volume": 355586.58158, "trades": 3294, "taker_buy_base": 148132.3, "taker_buy_quote": 210413.66326 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.422, "high": 1.43, "low": 1.387, "close": 1.408, "volume": 329633.11, "close_time": 1768492799999, "quote_volume": 466400.76489, "trades": 3904, "taker_buy_base": 170562.81, "taker_buy_quote": 241229.60647 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.407, "high": 1.407, "low": 1.385, "close": 1.397, "volume": 234535.79, "close_time": 1768507199999, "quote_volume": 327006.85736, "trades": 3507, "taker_buy_base": 130351.5, "taker_buy_quote": 181777.47487 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.397, "high": 1.4, "low": 1.374, "close": 1.398, "volume": 130103.61, "close_time": 1768521599999, "quote_volume": 180656.11408, "trades": 1795, "taker_buy_base": 61460.19, "taker_buy_quote": 85340.64556 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.399, "high": 1.404, "low": 1.371, "close": 1.373, "volume": 243598.92, "close_time": 1768535999999, "quote_volume": 338659.62756, "trades": 3130, "taker_buy_base": 113430.47, "taker_buy_quote": 157617.66349 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.372, "high": 1.382, "low": 1.368, "close": 1.371, "volume": 64479.28, "close_time": 1768550399999, "quote_volume": 88607.23594, "trades": 934, "taker_buy_base": 39098.92, "taker_buy_quote": 53730.70801 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.372, "high": 1.379, "low": 1.36, "close": 1.363, "volume": 90512.49, "close_time": 1768564799999, "quote_volume": 123746.58596, "trades": 1471, "taker_buy_base": 41635.22, "taker_buy_quote": 57027.64881 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.363, "high": 1.366, "low": 1.335, "close": 1.339, "volume": 130606.96, "close_time": 1768579199999, "quote_volume": 176377.22157, "trades": 1425, "taker_buy_base": 46555.94, "taker_buy_quote": 62946.9105 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.338, "high": 1.348, "low": 1.336, "close": 1.341, "volume": 66350.96, "close_time": 1768593599999, "quote_volume": 89132.1837, "trades": 910, "taker_buy_base": 32767.11, "taker_buy_quote": 44012.83336 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.341, "high": 1.359, "low": 1.339, "close": 1.353, "volume": 40788.1, "close_time": 1768607999999, "quote_volume": 55118.55131, "trades": 609, "taker_buy_base": 23638.78, "taker_buy_quote": 31938.00348 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.352, "high": 1.352, "low": 1.341, "close": 1.344, "volume": 19854.62, "close_time": 1768622399999, "quote_volume": 26727.10583, "trades": 401, "taker_buy_base": 13823.05, "taker_buy_quote": 18609.07925 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.343, "high": 1.343, "low": 1.334, "close": 1.335, "volume": 17236.46, "close_time": 1768636799999, "quote_volume": 23068.3549, "trades": 347, "taker_buy_base": 10339.39, "taker_buy_quote": 13841.26066 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.335, "high": 1.337, "low": 1.322, "close": 1.326, "volume": 69311.96, "close_time": 1768651199999, "quote_volume": 92155.35146, "trades": 895, "taker_buy_base": 42428.22, "taker_buy_quote": 56458.45832 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.324, "high": 1.346, "low": 1.323, "close": 1.342, "volume": 59192.84, "close_time": 1768665599999, "quote_volume": 79099.04024, "trades": 907, "taker_buy_base": 33103.23, "taker_buy_quote": 44228.88011 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.341, "high": 1.342, "low": 1.322, "close": 1.323, "volume": 39164.79, "close_time": 1768679999999, "quote_volume": 52103.85993, "trades": 627, "taker_buy_base": 24359.9, "taker_buy_quote": 32425.98132 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.323, "high": 1.326, "low": 1.308, "close": 1.308, "volume": 31143.69, "close_time": 1768694399999, "quote_volume": 40968.34937, "trades": 701, "taker_buy_base": 17696.26, "taker_buy_quote": 23280.4978 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.308, "high": 1.316, "low": 1.307, "close": 1.311, "volume": 35572.98, "close_time": 1768708799999, "quote_volume": 46636.98588, "trades": 481, "taker_buy_base": 16751.76, "taker_buy_quote": 21966.90143 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.312, "high": 1.325, "low": 1.309, "close": 1.31, "volume": 34384.43, "close_time": 1768723199999, "quote_volume": 45260.81079, "trades": 382, "taker_buy_base": 15516.82, "taker_buy_quote": 20420.2324 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.31, "high": 1.341, "low": 1.31, "close": 1.34, "volume": 33863.65, "close_time": 1768737599999, "quote_volume": 45009.93429, "trades": 468, "taker_buy_base": 16760.09, "taker_buy_quote": 22252.9807 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.34, "high": 1.346, "low": 1.326, "close": 1.345, "volume": 60997.95, "close_time": 1768751999999, "quote_volume": 81423.41826, "trades": 712, "taker_buy_base": 36714.11, "taker_buy_quote": 49011.367 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.345, "high": 1.366, "low": 1.34, "close": 1.362, "volume": 86021.57, "close_time": 1768766399999, "quote_volume": 116521.15402, "trades": 924, "taker_buy_base": 45288.69, "taker_buy_quote": 61294.99443 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.363, "high": 1.368, "low": 1.313, "close": 1.315, "volume": 110019.35, "close_time": 1768780799999, "quote_volume": 147891.07552, "trades": 1368, "taker_buy_base": 54017.17, "taker_buy_quote": 72585.94143 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.314, "high": 1.315, "low": 1.216, "close": 1.272, "volume": 505857.86, "close_time": 1768795199999, "quote_volume": 643008.3767, "trades": 7417, "taker_buy_base": 258981.27, "taker_buy_quote": 329053.00674 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.27, "high": 1.276, "low": 1.257, "close": 1.265, "volume": 70879.87, "close_time": 1768809599999, "quote_volume": 89813.10423, "trades": 958, "taker_buy_base": 33558.68, "taker_buy_quote": 42507.6881 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.266, "high": 1.285, "low": 1.264, "close": 1.281, "volume": 78756.24, "close_time": 1768823999999, "quote_volume": 100404.53947, "trades": 1016, "taker_buy_base": 38196.13, "taker_buy_quote": 48673.71248 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.28, "high": 1.288, "low": 1.273, "close": 1.28, "volume": 62662.62, "close_time": 1768838399999, "quote_volume": 80259.36084, "trades": 761, "taker_buy_base": 23136.91, "taker_buy_quote": 29620.92336 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.279, "high": 1.301, "low": 1.279, "close": 1.298, "volume": 138326.56, "close_time": 1768852799999, "quote_volume": 178357.62983, "trades": 1098, "taker_buy_base": 95772.5, "taker_buy_quote": 123324.7637 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.3, "high": 1.301, "low": 1.281, "close": 1.287, "volume": 37265.62, "close_time": 1768867199999, "quote_volume": 48194.18477, "trades": 534, "taker_buy_base": 19130.46, "taker_buy_quote": 24746.66461 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.287, "high": 1.289, "low": 1.267, "close": 1.274, "volume": 61474.14, "close_time": 1768881599999, "quote_volume": 78465.20024, "trades": 683, "taker_buy_base": 37544.23, "taker_buy_quote": 47910.05967 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.273, "high": 1.275, "low": 1.236, "close": 1.239, "volume": 274148.23, "close_time": 1768895999999, "quote_volume": 342255.80512, "trades": 2979, "taker_buy_base": 142518.07, "taker_buy_quote": 178040.85013 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.239, "high": 1.239, "low": 1.193, "close": 1.201, "volume": 551100.66, "close_time": 1768910399999, "quote_volume": 666583.53354, "trades": 5102, "taker_buy_base": 211156.12, "taker_buy_quote": 255762.30736 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.201, "high": 1.208, "low": 1.149, "close": 1.152, "volume": 691438.51, "close_time": 1768924799999, "quote_volume": 813519.51745, "trades": 7415, "taker_buy_base": 339168.52, "taker_buy_quote": 399001.66198 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.153, "high": 1.166, "low": 1.148, "close": 1.159, "volume": 462950.22, "close_time": 1768939199999, "quote_volume": 535816.67423, "trades": 9336, "taker_buy_base": 286645.04, "taker_buy_quote": 331740.58823 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.158, "high": 1.169, "low": 1.139, "close": 1.141, "volume": 251415.28, "close_time": 1768953599999, "quote_volume": 290561.50643, "trades": 5423, "taker_buy_base": 126818.85, "taker_buy_quote": 146644.21215 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.141, "high": 1.167, "low": 1.141, "close": 1.163, "volume": 117131.63, "close_time": 1768967999999, "quote_volume": 135477.51636, "trades": 2429, "taker_buy_base": 47407.0, "taker_buy_quote": 54854.24086 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.162, "high": 1.174, "low": 1.158, "close": 1.163, "volume": 130226.22, "close_time": 1768982399999, "quote_volume": 152013.31609, "trades": 3321, "taker_buy_base": 60948.81, "taker_buy_quote": 71134.3417 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.163, "high": 1.163, "low": 1.138, "close": 1.141, "volume": 127579.12, "close_time": 1768996799999, "quote_volume": 146930.98715, "trades": 2431, "taker_buy_base": 53202.0, "taker_buy_quote": 61288.62235 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.14, "high": 1.171, "low": 1.122, "close": 1.164, "volume": 364408.75, "close_time": 1769011199999, "quote_volume": 416815.07211, "trades": 7032, "taker_buy_base": 178950.85, "taker_buy_quote": 204794.39798 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.163, "high": 1.197, "low": 1.111, "close": 1.192, "volume": 260838.51, "close_time": 1769025599999, "quote_volume": 296705.36686, "trades": 5020, "taker_buy_base": 124756.48, "taker_buy_quote": 142275.19057 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.194, "high": 1.201, "low": 1.178, "close": 1.181, "volume": 249101.65, "close_time": 1769039999999, "quote_volume": 296427.59433, "trades": 3785, "taker_buy_base": 118703.65, "taker_buy_quote": 141314.5465 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.182, "high": 1.203, "low": 1.179, "close": 1.201, "volume": 126825.14, "close_time": 1769054399999, "quote_volume": 151456.33611, "trades": 2351, "taker_buy_base": 61462.29, "taker_buy_quote": 73423.20244 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.201, "high": 1.213, "low": 1.198, "close": 1.2, "volume": 113524.17, "close_time": 1769068799999, "quote_volume": 136734.65097, "trades": 1611, "taker_buy_base": 58641.08, "taker_buy_quote": 70624.98764 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.2, "high": 1.207, "low": 1.193, "close": 1.195, "volume": 116776.21, "close_time": 1769083199999, "quote_volume": 140175.55654, "trades": 2759, "taker_buy_base": 57681.6, "taker_buy_quote": 69243.33021 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.195, "high": 1.2, "low": 1.167, "close": 1.186, "volume": 275120.78, "close_time": 1769097599999, "quote_volume": 326290.85351, "trades": 6829, "taker_buy_base": 124132.59, "taker_buy_quote": 147306.06115 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.187, "high": 1.217, "low": 1.183, "close": 1.198, "volume": 399259.94, "close_time": 1769111999999, "quote_volume": 478617.91125, "trades": 6864, "taker_buy_base": 223026.58, "taker_buy_quote": 267593.24127 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.198, "high": 1.205, "low": 1.193, "close": 1.195, "volume": 131740.02, "close_time": 1769126399999, "quote_volume": 157875.96561, "trades": 3413, "taker_buy_base": 57331.19, "taker_buy_quote": 68729.88255 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.196, "high": 1.209, "low": 1.193, "close": 1.201, "volume": 60745.07, "close_time": 1769140799999, "quote_volume": 72947.32813, "trades": 1715, "taker_buy_base": 29246.82, "taker_buy_quote": 35135.75865 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.201, "high": 1.203, "low": 1.187, "close": 1.195, "volume": 118555.43, "close_time": 1769155199999, "quote_volume": 141687.06835, "trades": 1939, "taker_buy_base": 53547.21, "taker_buy_quote": 64006.20519 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.195, "high": 1.199, "low": 1.183, "close": 1.196, "volume": 136944.93, "close_time": 1769169599999, "quote_volume": 162981.34559, "trades": 3079, "taker_buy_base": 61332.11, "taker_buy_quote": 73008.62443 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.195, "high": 1.199, "low": 1.172, "close": 1.197, "volume": 270420.91, "close_time": 1769183999999, "quote_volume": 321045.98481, "trades": 4569, "taker_buy_base": 105284.74, "taker_buy_quote": 125021.00628 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.196, "high": 1.221, "low": 1.184, "close": 1.188, "volume": 359218.79, "close_time": 1769198399999, "quote_volume": 431658.08792, "trades": 5963, "taker_buy_base": 152043.82, "taker_buy_quote": 182773.71841 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.188, "high": 1.198, "low": 1.181, "close": 1.196, "volume": 216855.24, "close_time": 1769212799999, "quote_volume": 258245.83691, "trades": 3477, "taker_buy_base": 93211.95, "taker_buy_quote": 111003.24848 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.195, "high": 1.202, "low": 1.193, "close": 1.199, "volume": 92581.2, "close_time": 1769227199999, "quote_volume": 110860.41033, "trades": 1726, "taker_buy_base": 46529.79, "taker_buy_quote": 55720.38793 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.199, "high": 1.203, "low": 1.197, "close": 1.198, "volume": 63169.7, "close_time": 1769241599999, "quote_volume": 75830.7513, "trades": 1140, "taker_buy_base": 28695.14, "taker_buy_quote": 34446.14254 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.199, "high": 1.201, "low": 1.194, "close": 1.194, "volume": 49664.54, "close_time": 1769255999999, "quote_volume": 59472.34168, "trades": 931, "taker_buy_base": 23548.41, "taker_buy_quote": 28196.90015 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.195, "high": 1.198, "low": 1.192, "close": 1.194, "volume": 58121.98, "close_time": 1769270399999, "quote_volume": 69473.57083, "trades": 1075, "taker_buy_base": 31300.59, "taker_buy_quote": 37413.54209 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.194, "high": 1.197, "low": 1.193, "close": 1.194, "volume": 34762.15, "close_time": 1769284799999, "quote_volume": 41537.44767, "trades": 895, "taker_buy_base": 16973.01, "taker_buy_quote": 20285.74911 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.194, "high": 1.199, "low": 1.194, "close": 1.196, "volume": 39183.47, "close_time": 1769299199999, "quote_volume": 46872.11475, "trades": 712, "taker_buy_base": 16872.73, "taker_buy_quote": 20187.23114 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.197, "high": 1.2, "low": 1.188, "close": 1.195, "volume": 85928.83, "close_time": 1769313599999, "quote_volume": 102655.2743, "trades": 1491, "taker_buy_base": 42570.91, "taker_buy_quote": 50860.19069 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.194, "high": 1.201, "low": 1.191, "close": 1.201, "volume": 90131.86, "close_time": 1769327999999, "quote_volume": 107806.14757, "trades": 1756, "taker_buy_base": 54028.16, "taker_buy_quote": 64617.62054 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.201, "high": 1.206, "low": 1.191, "close": 1.193, "volume": 102496.75, "close_time": 1769342399999, "quote_volume": 122809.893, "trades": 2283, "taker_buy_base": 54873.17, "taker_buy_quote": 65745.7402 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.193, "high": 1.196, "low": 1.185, "close": 1.191, "volume": 101451.64, "close_time": 1769356799999, "quote_volume": 120915.8902, "trades": 2385, "taker_buy_base": 49035.48, "taker_buy_quote": 58462.27183 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.189, "high": 1.189, "low": 1.125, "close": 1.13, "volume": 504054.25, "close_time": 1769371199999, "quote_volume": 584761.61256, "trades": 12024, "taker_buy_base": 206549.01, "taker_buy_quote": 239643.30496 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.131, "high": 1.147, "low": 1.117, "close": 1.147, "volume": 290958.01, "close_time": 1769385599999, "quote_volume": 329319.65819, "trades": 6202, "taker_buy_base": 139408.16, "taker_buy_quote": 157733.22956 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.147, "high": 1.182, "low": 1.145, "close": 1.178, "volume": 305881.3, "close_time": 1769399999999, "quote_volume": 357815.43705, "trades": 6987, "taker_buy_base": 155956.34, "taker_buy_quote": 182392.25238 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.179, "high": 1.223, "low": 1.178, "close": 1.216, "volume": 336402.07, "close_time": 1769414399999, "quote_volume": 405014.79281, "trades": 6071, "taker_buy_base": 184339.93, "taker_buy_quote": 221853.68222 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.216, "high": 1.236, "low": 1.215, "close": 1.23, "volume": 358263.96, "close_time": 1769428799999, "quote_volume": 439474.81982, "trades": 6019, "taker_buy_base": 204265.03, "taker_buy_quote": 250683.82989 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.231, "high": 1.25, "low": 1.216, "close": 1.223, "volume": 476393.31, "close_time": 1769443199999, "quote_volume": 589678.54253, "trades": 9786, "taker_buy_base": 238631.41, "taker_buy_quote": 295505.09843 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.224, "high": 1.253, "low": 1.223, "close": 1.242, "volume": 326986.58, "close_time": 1769457599999, "quote_volume": 404827.4144, "trades": 7652, "taker_buy_base": 162739.48, "taker_buy_quote": 201464.44279 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.242, "high": 1.265, "low": 1.237, "close": 1.245, "volume": 349173.98, "close_time": 1769471999999, "quote_volume": 436243.10697, "trades": 5860, "taker_buy_base": 177992.74, "taker_buy_quote": 222477.68417 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.245, "high": 1.251, "low": 1.233, "close": 1.242, "volume": 170401.53, "close_time": 1769486399999, "quote_volume": 211846.91928, "trades": 3251, "taker_buy_base": 88877.64, "taker_buy_quote": 110486.43207 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.243, "high": 1.249, "low": 1.231, "close": 1.241, "volume": 109227.92, "close_time": 1769500799999, "quote_volume": 135257.88248, "trades": 2059, "taker_buy_base": 64430.15, "taker_buy_quote": 79785.34017 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.242, "high": 1.242, "low": 1.221, "close": 1.228, "volume": 137890.92, "close_time": 1769515199999, "quote_volume": 169355.23067, "trades": 2283, "taker_buy_base": 59678.38, "taker_buy_quote": 73337.13177 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.228, "high": 1.233, "low": 1.21, "close": 1.229, "volume": 341131.01, "close_time": 1769529599999, "quote_volume": 417007.00198, "trades": 5393, "taker_buy_base": 200307.87, "taker_buy_quote": 244820.20843 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.23, "high": 1.244, "low": 1.204, "close": 1.208, "volume": 555098.49, "close_time": 1769543999999, "quote_volume": 677455.74642, "trades": 7872, "taker_buy_base": 363555.27, "taker_buy_quote": 443550.37999 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.207, "high": 1.219, "low": 1.193, "close": 1.196, "volume": 428060.79, "close_time": 1769558399999, "quote_volume": 515353.24816, "trades": 4983, "taker_buy_base": 319981.6, "taker_buy_quote": 385284.05755 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.196, "high": 1.202, "low": 1.192, "close": 1.2, "volume": 170749.68, "close_time": 1769572799999, "quote_volume": 204204.34034, "trades": 1524, "taker_buy_base": 115047.81, "taker_buy_quote": 137564.17815 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.199, "high": 1.21, "low": 1.191, "close": 1.202, "volume": 203940.99, "close_time": 1769587199999, "quote_volume": 244110.71829, "trades": 958, "taker_buy_base": 69432.57, "taker_buy_quote": 83213.15466 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.202, "high": 1.224, "low": 1.195, "close": 1.224, "volume": 123711.0, "close_time": 1769601599999, "quote_volume": 149416.19437, "trades": 1859, "taker_buy_base": 61436.13, "taker_buy_quote": 74211.3493 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.223, "high": 1.234, "low": 1.196, "close": 1.203, "volume": 370249.67, "close_time": 1769615999999, "quote_volume": 450195.42666, "trades": 5935, "taker_buy_base": 190645.55, "taker_buy_quote": 231861.51601 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.202, "high": 1.221, "low": 1.197, "close": 1.212, "volume": 325117.63, "close_time": 1769630399999, "quote_volume": 393274.95288, "trades": 6740, "taker_buy_base": 156724.27, "taker_buy_quote": 189601.65013 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.211, "high": 1.226, "low": 1.207, "close": 1.208, "volume": 212681.13, "close_time": 1769644799999, "quote_volume": 258500.74877, "trades": 4627, "taker_buy_base": 111808.04, "taker_buy_quote": 135895.1711 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.208, "high": 1.214, "low": 1.192, "close": 1.211, "volume": 294987.15, "close_time": 1769659199999, "quote_volume": 355235.93388, "trades": 6196, "taker_buy_base": 141507.34, "taker_buy_quote": 170387.08218 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.21, "high": 1.218, "low": 1.199, "close": 1.2, "volume": 155707.7, "close_time": 1769673599999, "quote_volume": 187984.77771, "trades": 2708, "taker_buy_base": 67265.11, "taker_buy_quote": 81218.18561 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.2, "high": 1.206, "low": 1.191, "close": 1.195, "volume": 143726.01, "close_time": 1769687999999, "quote_volume": 172098.21667, "trades": 2329, "taker_buy_base": 72189.2, "taker_buy_quote": 86438.65636 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.194, "high": 1.222, "low": 1.168, "close": 1.192, "volume": 954339.43, "close_time": 1769702399999, "quote_volume": 1141267.38437, "trades": 11659, "taker_buy_base": 496943.16, "taker_buy_quote": 594265.65353 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.192, "high": 1.221, "low": 1.181, "close": 1.206, "volume": 602749.38, "close_time": 1769716799999, "quote_volume": 721186.57629, "trades": 11762, "taker_buy_base": 296638.56, "taker_buy_quote": 355070.27345 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.206, "high": 1.211, "low": 1.196, "close": 1.204, "volume": 242408.03, "close_time": 1769731199999, "quote_volume": 291803.83549, "trades": 3461, "taker_buy_base": 118209.3, "taker_buy_quote": 142305.14097 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.204, "high": 1.215, "low": 1.188, "close": 1.212, "volume": 849459.83, "close_time": 1769745599999, "quote_volume": 1018449.93803, "trades": 9768, "taker_buy_base": 400868.9, "taker_buy_quote": 480565.17902 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.213, "high": 1.218, "low": 1.187, "close": 1.205, "volume": 335348.22, "close_time": 1769759999999, "quote_volume": 403293.09543, "trades": 4827, "taker_buy_base": 159629.95, "taker_buy_quote": 191978.87393 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.205, "high": 1.208, "low": 1.192, "close": 1.203, "volume": 263280.4, "close_time": 1769774399999, "quote_volume": 315215.69053, "trades": 4125, "taker_buy_base": 130618.32, "taker_buy_quote": 156401.39166 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.204, "high": 1.213, "low": 1.191, "close": 1.195, "volume": 503281.05, "close_time": 1769788799999, "quote_volume": 604554.42701, "trades": 8858, "taker_buy_base": 233228.18, "taker_buy_quote": 280236.08547 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.195, "high": 1.227, "low": 1.188, "close": 1.215, "volume": 813020.76, "close_time": 1769803199999, "quote_volume": 976855.49351, "trades": 13363, "taker_buy_base": 420331.45, "taker_buy_quote": 504982.36669 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.214, "high": 1.217, "low": 1.192, "close": 1.208, "volume": 355126.82, "close_time": 1769817599999, "quote_volume": 427145.02229, "trades": 6822, "taker_buy_base": 182756.1, "taker_buy_quote": 219814.83954 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.209, "high": 1.221, "low": 1.205, "close": 1.205, "volume": 119351.4, "close_time": 1769831999999, "quote_volume": 144583.7667, "trades": 2008, "taker_buy_base": 55352.31, "taker_buy_quote": 67038.5388 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.204, "high": 1.213, "low": 1.191, "close": 1.197, "volume": 146943.49, "close_time": 1769846399999, "quote_volume": 176870.43888, "trades": 2753, "taker_buy_base": 70362.64, "taker_buy_quote": 84705.17618 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.198, "high": 1.205, "low": 1.174, "close": 1.193, "volume": 379274.25, "close_time": 1769860799999, "quote_volume": 451547.90707, "trades": 7508, "taker_buy_base": 171731.02, "taker_buy_quote": 204508.31196 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.195, "high": 1.196, "low": 1.145, "close": 1.159, "volume": 783902.76, "close_time": 1769875199999, "quote_volume": 913761.04337, "trades": 16465, "taker_buy_base": 327917.11, "taker_buy_quote": 381865.89379 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.159, "high": 1.171, "low": 1.048, "close": 1.113, "volume": 1846537.15, "close_time": 1769889599999, "quote_volume": 2056600.70393, "trades": 37980, "taker_buy_base": 883955.83, "taker_buy_quote": 984576.57191 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.112, "high": 1.147, "low": 1.095, "close": 1.138, "volume": 549177.37, "close_time": 1769903999999, "quote_volume": 612551.27751, "trades": 16546, "taker_buy_base": 247861.86, "taker_buy_quote": 276458.06623 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.138, "high": 1.159, "low": 1.137, "close": 1.154, "volume": 330137.8, "close_time": 1769918399999, "quote_volume": 378816.85621, "trades": 9793, "taker_buy_base": 145037.91, "taker_buy_quote": 166452.44586 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.155, "high": 1.159, "low": 1.132, "close": 1.132, "volume": 244671.47, "close_time": 1769932799999, "quote_volume": 280829.17767, "trades": 6995, "taker_buy_base": 117053.87, "taker_buy_quote": 134315.16148 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.131, "high": 1.138, "low": 1.113, "close": 1.125, "volume": 258280.46, "close_time": 1769947199999, "quote_volume": 290929.49265, "trades": 6563, "taker_buy_base": 105139.48, "taker_buy_quote": 118577.28996 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.125, "high": 1.125, "low": 1.079, "close": 1.091, "volume": 483682.76, "close_time": 1769961599999, "quote_volume": 533363.8299, "trades": 12296, "taker_buy_base": 212830.33, "taker_buy_quote": 234823.3897 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.09, "high": 1.129, "low": 1.084, "close": 1.121, "volume": 655732.13, "close_time": 1769975999999, "quote_volume": 728201.1793, "trades": 17746, "taker_buy_base": 315768.17, "taker_buy_quote": 350877.10364 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.121, "high": 1.138, "low": 1.088, "close": 1.108, "volume": 706078.18, "close_time": 1769990399999, "quote_volume": 786524.73853, "trades": 20463, "taker_buy_base": 316442.36, "taker_buy_quote": 352577.4603 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.109, "high": 1.142, "low": 1.071, "close": 1.112, "volume": 1075856.33, "close_time": 1770004799999, "quote_volume": 1198851.30197, "trades": 33179, "taker_buy_base": 521905.33, "taker_buy_quote": 581918.58791 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.112, "high": 1.131, "low": 1.077, "close": 1.126, "volume": 1147512.46, "close_time": 1770019199999, "quote_volume": 1269883.93509, "trades": 36225, "taker_buy_base": 561023.51, "taker_buy_quote": 621100.17043 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.127, "high": 1.191, "low": 1.123, "close": 1.152, "volume": 1067076.52, "close_time": 1770033599999, "quote_volume": 1234723.10731, "trades": 24866, "taker_buy_base": 504669.44, "taker_buy_quote": 583792.58359 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.153, "high": 1.275, "low": 1.153, "close": 1.261, "volume": 1403549.52, "close_time": 1770047999999, "quote_volume": 1699424.29253, "trades": 26506, "taker_buy_base": 665228.31, "taker_buy_quote": 805814.66239 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.26, "high": 1.297, "low": 1.208, "close": 1.21, "volume": 1112409.69, "close_time": 1770062399999, "quote_volume": 1388727.50208, "trades": 21704, "taker_buy_base": 528916.75, "taker_buy_quote": 660605.03243 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.21, "high": 1.244, "low": 1.198, "close": 1.236, "volume": 559615.49, "close_time": 1770076799999, "quote_volume": 683569.60271, "trades": 12080, "taker_buy_base": 280398.08, "taker_buy_quote": 342683.89849 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.236, "high": 1.259, "low": 1.216, "close": 1.256, "volume": 606207.05, "close_time": 1770091199999, "quote_volume": 747638.82751, "trades": 14308, "taker_buy_base": 267577.71, "taker_buy_quote": 330123.77649 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.255, "high": 1.296, "low": 1.248, "close": 1.292, "volume": 435152.47, "close_time": 1770105599999, "quote_volume": 552753.01342, "trades": 7719, "taker_buy_base": 226195.87, "taker_buy_quote": 287277.92016 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.291, "high": 1.305, "low": 1.254, "close": 1.269, "volume": 478186.9, "close_time": 1770119999999, "quote_volume": 611028.41441, "trades": 9366, "taker_buy_base": 230699.07, "taker_buy_quote": 294937.98775 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.27, "high": 1.303, "low": 1.263, "close": 1.3, "volume": 573051.16, "close_time": 1770134399999, "quote_volume": 735152.4938, "trades": 10391, "taker_buy_base": 277880.14, "taker_buy_quote": 356563.06779 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.3, "high": 1.301, "low": 1.196, "close": 1.245, "volume": 644563.62, "close_time": 1770148799999, "quote_volume": 800672.74181, "trades": 11187, "taker_buy_base": 284638.92, "taker_buy_quote": 353127.82793 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.244, "high": 1.305, "low": 1.231, "close": 1.257, "volume": 493798.31, "close_time": 1770163199999, "quote_volume": 629744.04347, "trades": 7794, "taker_buy_base": 236956.22, "taker_buy_quote": 302185.90398 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.256, "high": 1.358, "low": 1.249, "close": 1.344, "volume": 525356.21, "close_time": 1770177599999, "quote_volume": 687568.09156, "trades": 7124, "taker_buy_base": 296444.93, "taker_buy_quote": 389428.9673 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.344, "high": 1.356, "low": 1.3, "close": 1.318, "volume": 336776.71, "close_time": 1770191999999, "quote_volume": 444913.75374, "trades": 5246, "taker_buy_base": 147029.42, "taker_buy_quote": 194157.59425 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.319, "high": 1.324, "low": 1.292, "close": 1.301, "volume": 246138.17, "close_time": 1770206399999, "quote_volume": 322270.01172, "trades": 3696, "taker_buy_base": 115062.92, "taker_buy_quote": 150868.65214 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.301, "high": 1.317, "low": 1.261, "close": 1.271, "volume": 361995.5, "close_time": 1770220799999, "quote_volume": 468681.3095, "trades": 6511, "taker_buy_base": 177137.1, "taker_buy_quote": 229578.50493 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.271, "high": 1.31, "low": 1.254, "close": 1.3, "volume": 542801.47, "close_time": 1770235199999, "quote_volume": 693144.01409, "trades": 8813, "taker_buy_base": 279070.24, "taker_buy_quote": 356729.59512 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.3, "high": 1.3, "low": 1.196, "close": 1.197, "volume": 686387.65, "close_time": 1770249599999, "quote_volume": 842580.58547, "trades": 8130, "taker_buy_base": 352252.68, "taker_buy_quote": 431878.35197 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.198, "high": 1.206, "low": 1.16, "close": 1.167, "volume": 636550.26, "close_time": 1770263999999, "quote_volume": 754397.52722, "trades": 9495, "taker_buy_base": 299613.42, "taker_buy_quote": 355510.30014 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.167, "high": 1.188, "low": 1.151, "close": 1.167, "volume": 482934.5, "close_time": 1770278399999, "quote_volume": 564236.57556, "trades": 8342, "taker_buy_base": 222357.45, "taker_buy_quote": 259836.01556 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.168, "high": 1.195, "low": 1.149, "close": 1.16, "volume": 379439.48, "close_time": 1770292799999, "quote_volume": 446128.60691, "trades": 7319, "taker_buy_base": 169199.95, "taker_buy_quote": 199307.13377 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.161, "high": 1.172, "low": 1.092, "close": 1.1, "volume": 1302869.82, "close_time": 1770307199999, "quote_volume": 1489294.55351, "trades": 28639, "taker_buy_base": 615751.43, "taker_buy_quote": 705545.56344 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.1, "high": 1.145, "low": 1.067, "close": 1.07, "volume": 1055012.7, "close_time": 1770321599999, "quote_volume": 1160730.02627, "trades": 22767, "taker_buy_base": 478201.16, "taker_buy_quote": 525987.51041 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.07, "high": 1.079, "low": 1.019, "close": 1.027, "volume": 2032416.26, "close_time": 1770335999999, "quote_volume": 2130261.55521, "trades": 49864, "taker_buy_base": 1033543.14, "taker_buy_quote": 1083295.92931 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.027, "high": 1.113, "low": 0.96, "close": 1.105, "volume": 2671450.31, "close_time": 1770350399999, "quote_volume": 2719836.29596, "trades": 37978, "taker_buy_base": 1347760.38, "taker_buy_quote": 1373226.01071 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.106, "high": 1.154, "low": 1.102, "close": 1.12, "volume": 393747.39, "close_time": 1770364799999, "quote_volume": 443947.79568, "trades": 6403, "taker_buy_base": 179328.97, "taker_buy_quote": 202115.96997 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.121, "high": 1.157, "low": 1.108, "close": 1.156, "volume": 324513.0, "close_time": 1770379199999, "quote_volume": 365828.5122, "trades": 5655, "taker_buy_base": 151210.07, "taker_buy_quote": 170535.52151 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.155, "high": 1.242, "low": 1.151, "close": 1.198, "volume": 915943.04, "close_time": 1770393599999, "quote_volume": 1098510.54985, "trades": 12285, "taker_buy_base": 376893.76, "taker_buy_quote": 452225.52601 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.197, "high": 1.24, "low": 1.189, "close": 1.197, "volume": 520617.76, "close_time": 1770407999999, "quote_volume": 633008.34353, "trades": 7715, "taker_buy_base": 267553.08, "taker_buy_quote": 324932.09114 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.196, "high": 1.207, "low": 1.18, "close": 1.19, "volume": 212718.0, "close_time": 1770422399999, "quote_volume": 253781.69961, "trades": 2874, "taker_buy_base": 131956.07, "taker_buy_quote": 157478.66003 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.189, "high": 1.194, "low": 1.167, "close": 1.19, "volume": 177558.09, "close_time": 1770436799999, "quote_volume": 209430.9251, "trades": 2712, "taker_buy_base": 123434.59, "taker_buy_quote": 145575.43165 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.189, "high": 1.201, "low": 1.139, "close": 1.16, "volume": 290163.18, "close_time": 1770451199999, "quote_volume": 340341.43562, "trades": 3830, "taker_buy_base": 155717.15, "taker_buy_quote": 183246.39771 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.159, "high": 1.165, "low": 1.137, "close": 1.143, "volume": 173016.44, "close_time": 1770465599999, "quote_volume": 199458.05848, "trades": 2194, "taker_buy_base": 112480.32, "taker_buy_quote": 129613.01788 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.142, "high": 1.177, "low": 1.14, "close": 1.15, "volume": 198201.81, "close_time": 1770479999999, "quote_volume": 229023.34168, "trades": 2608, "taker_buy_base": 127403.04, "taker_buy_quote": 147038.25432 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.151, "high": 1.175, "low": 1.137, "close": 1.164, "volume": 830614.37, "close_time": 1770494399999, "quote_volume": 965085.31954, "trades": 9437, "taker_buy_base": 436579.81, "taker_buy_quote": 507201.07888 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.164, "high": 1.185, "low": 1.164, "close": 1.175, "volume": 67560.78, "close_time": 1770508799999, "quote_volume": 79525.75923, "trades": 1086, "taker_buy_base": 31989.37, "taker_buy_quote": 37662.21428 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.175, "high": 1.176, "low": 1.16, "close": 1.16, "volume": 42856.3, "close_time": 1770523199999, "quote_volume": 49990.99154, "trades": 701, "taker_buy_base": 27444.16, "taker_buy_quote": 32008.18088 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.16, "high": 1.165, "low": 1.153, "close": 1.163, "volume": 40930.85, "close_time": 1770537599999, "quote_volume": 47406.6993, "trades": 813, "taker_buy_base": 22486.75, "taker_buy_quote": 26040.50318 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.163, "high": 1.183, "low": 1.16, "close": 1.181, "volume": 57646.32, "close_time": 1770551999999, "quote_volume": 67677.84258, "trades": 1187, "taker_buy_base": 36784.01, "taker_buy_quote": 43213.40769 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.182, "high": 1.195, "low": 1.165, "close": 1.17, "volume": 230999.79, "close_time": 1770566399999, "quote_volume": 271594.27673, "trades": 3244, "taker_buy_base": 80648.86, "taker_buy_quote": 95024.80737 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.169, "high": 1.179, "low": 1.149, "close": 1.177, "volume": 80685.61, "close_time": 1770580799999, "quote_volume": 93731.99998, "trades": 1560, "taker_buy_base": 39647.04, "taker_buy_quote": 46034.88063 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.177, "high": 1.181, "low": 1.147, "close": 1.157, "volume": 149185.1, "close_time": 1770595199999, "quote_volume": 172796.7296, "trades": 4060, "taker_buy_base": 84906.2, "taker_buy_quote": 98331.89924 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.157, "high": 1.167, "low": 1.146, "close": 1.164, "volume": 367137.64, "close_time": 1770609599999, "quote_volume": 424206.4351, "trades": 11423, "taker_buy_base": 203340.5, "taker_buy_quote": 234922.49968 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.163, "high": 1.164, "low": 1.141, "close": 1.142, "volume": 248415.56, "close_time": 1770623999999, "quote_volume": 286269.43948, "trades": 7057, "taker_buy_base": 143706.5, "taker_buy_quote": 165616.90659 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.141, "high": 1.142, "low": 1.1, "close": 1.111, "volume": 410465.37, "close_time": 1770638399999, "quote_volume": 460480.51682, "trades": 6650, "taker_buy_base": 225207.58, "taker_buy_quote": 252549.73563 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.111, "high": 1.144, "low": 1.11, "close": 1.137, "volume": 203755.05, "close_time": 1770652799999, "quote_volume": 229243.44439, "trades": 2491, "taker_buy_base": 105615.67, "taker_buy_quote": 118813.95955 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.137, "high": 1.164, "low": 1.125, "close": 1.162, "volume": 183119.63, "close_time": 1770667199999, "quote_volume": 210079.06507, "trades": 2645, "taker_buy_base": 108018.38, "taker_buy_quote": 123993.62748 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.162, "high": 1.17, "low": 1.148, "close": 1.157, "volume": 102233.72, "close_time": 1770681599999, "quote_volume": 118886.76055, "trades": 1480, "taker_buy_base": 53260.74, "taker_buy_quote": 61997.91899 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.158, "high": 1.166, "low": 1.138, "close": 1.147, "volume": 75958.14, "close_time": 1770695999999, "quote_volume": 87542.05275, "trades": 1033, "taker_buy_base": 30051.73, "taker_buy_quote": 34680.21109 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.147, "high": 1.152, "low": 1.11, "close": 1.117, "volume": 123704.06, "close_time": 1770710399999, "quote_volume": 139721.82709, "trades": 1374, "taker_buy_base": 59610.94, "taker_buy_quote": 67313.60864 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.118, "high": 1.14, "low": 1.115, "close": 1.124, "volume": 119025.14, "close_time": 1770724799999, "quote_volume": 134316.77153, "trades": 1325, "taker_buy_base": 45520.81, "taker_buy_quote": 51464.15211 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 1.125, "high": 1.154, "low": 1.124, "close": 1.153, "volume": 81997.74, "close_time": 1770739199999, "quote_volume": 93308.76163, "trades": 1506, "taker_buy_base": 38164.88, "taker_buy_quote": 43426.13942 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 1.151, "high": 1.163, "low": 1.139, "close": 1.144, "volume": 91913.34, "close_time": 1770753599999, "quote_volume": 105846.8276, "trades": 1699, "taker_buy_base": 57804.6, "taker_buy_quote": 66566.31606 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 1.144, "high": 1.146, "low": 1.132, "close": 1.144, "volume": 44914.22, "close_time": 1770767999999, "quote_volume": 51159.22924, "trades": 671, "taker_buy_base": 19655.56, "taker_buy_quote": 22380.47776 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.144, "high": 1.147, "low": 1.124, "close": 1.133, "volume": 45001.8, "close_time": 1770782399999, "quote_volume": 51212.98639, "trades": 706, "taker_buy_base": 28139.06, "taker_buy_quote": 31982.07176 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 1.133, "high": 1.133, "low": 1.086, "close": 1.094, "volume": 153196.72, "close_time": 1770796799999, "quote_volume": 169467.48334, "trades": 2120, "taker_buy_base": 98102.12, "taker_buy_quote": 108497.2633 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 1.094, "high": 1.102, "low": 1.086, "close": 1.095, "volume": 100713.05, "close_time": 1770811199999, "quote_volume": 110110.38302, "trades": 1230, "taker_buy_base": 39029.67, "taker_buy_quote": 42646.30892 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 1.094, "high": 1.13, "low": 1.075, "close": 1.083, "volume": 228218.47, "close_time": 1770825599999, "quote_volume": 250716.82479, "trades": 3717, "taker_buy_base": 136397.23, "taker_buy_quote": 149785.64107 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 1.083, "high": 1.101, "low": 1.07, "close": 1.096, "volume": 137760.14, "close_time": 1770839999999, "quote_volume": 150096.92409, "trades": 2358, "taker_buy_base": 73010.38, "taker_buy_quote": 79536.82208 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 1.095, "high": 1.113, "low": 1.075, "close": 1.08, "volume": 158184.77, "close_time": 1770854399999, "quote_volume": 173360.20534, "trades": 2146, "taker_buy_base": 81769.46, "taker_buy_quote": 89683.58801 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.08, "high": 1.102, "low": 1.08, "close": 1.102, "volume": 69275.32, "close_time": 1770868799999, "quote_volume": 75666.41556, "trades": 905, "taker_buy_base": 30384.7, "taker_buy_quote": 33213.41946 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 1.101, "high": 1.112, "low": 1.09, "close": 1.107, "volume": 98431.75, "close_time": 1770883199999, "quote_volume": 108539.5072, "trades": 1197, "taker_buy_base": 53286.97, "taker_buy_quote": 58802.64932 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 1.108, "high": 1.122, "low": 1.101, "close": 1.119, "volume": 155616.38, "close_time": 1770897599999, "quote_volume": 173382.06536, "trades": 2170, "taker_buy_base": 82810.99, "taker_buy_quote": 92310.07076 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 1.12, "high": 1.12, "low": 1.089, "close": 1.089, "volume": 91593.4, "close_time": 1770911999999, "quote_volume": 101382.05019, "trades": 1426, "taker_buy_base": 59031.92, "taker_buy_quote": 65404.09147 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 1.089, "high": 1.105, "low": 1.071, "close": 1.091, "volume": 329094.6, "close_time": 1770926399999, "quote_volume": 358410.22322, "trades": 3204, "taker_buy_base": 119074.33, "taker_buy_quote": 129493.48813 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 1.092, "high": 1.11, "low": 1.087, "close": 1.11, "volume": 79423.32, "close_time": 1770940799999, "quote_volume": 86975.48462, "trades": 1049, "taker_buy_base": 28049.9, "taker_buy_quote": 30745.68033 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.109, "high": 1.125, "low": 1.096, "close": 1.116, "volume": 88498.08, "close_time": 1770955199999, "quote_volume": 98019.33108, "trades": 1365, "taker_buy_base": 51437.76, "taker_buy_quote": 57055.81111 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 1.117, "high": 1.136, "low": 1.11, "close": 1.128, "volume": 77382.7, "close_time": 1770969599999, "quote_volume": 86936.56563, "trades": 1136, "taker_buy_base": 44402.02, "taker_buy_quote": 49890.83207 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 1.129, "high": 1.143, "low": 1.123, "close": 1.135, "volume": 110198.84, "close_time": 1770983999999, "quote_volume": 124944.85524, "trades": 2050, "taker_buy_base": 53777.64, "taker_buy_quote": 61023.2352 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 1.134, "high": 1.158, "low": 1.113, "close": 1.145, "volume": 263597.02, "close_time": 1770998399999, "quote_volume": 297748.00148, "trades": 5077, "taker_buy_base": 149629.42, "taker_buy_quote": 168983.46879 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 1.145, "high": 1.228, "low": 1.14, "close": 1.199, "volume": 674621.44, "close_time": 1771012799999, "quote_volume": 808023.5859, "trades": 14786, "taker_buy_base": 359527.7, "taker_buy_quote": 429879.97842 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 1.2, "high": 1.206, "low": 1.183, "close": 1.186, "volume": 250719.9, "close_time": 1771027199999, "quote_volume": 299274.41662, "trades": 6036, "taker_buy_base": 110890.71, "taker_buy_quote": 132374.6556 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.186, "high": 1.313, "low": 1.184, "close": 1.233, "volume": 2397966.19, "close_time": 1771041599999, "quote_volume": 2996047.31501, "trades": 46841, "taker_buy_base": 1145361.44, "taker_buy_quote": 1430924.47331 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 1.234, "high": 1.237, "low": 1.216, "close": 1.228, "volume": 280107.72, "close_time": 1771055999999, "quote_volume": 343526.8755, "trades": 6057, "taker_buy_base": 141949.91, "taker_buy_quote": 174128.6777 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 1.228, "high": 1.339, "low": 1.227, "close": 1.301, "volume": 845372.7, "close_time": 1771070399999, "quote_volume": 1091545.3455, "trades": 18895, "taker_buy_base": 440916.49, "taker_buy_quote": 569467.02353 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 1.302, "high": 1.38, "low": 1.294, "close": 1.355, "volume": 1097377.33, "close_time": 1771084799999, "quote_volume": 1470328.18159, "trades": 24838, "taker_buy_base": 519958.67, "taker_buy_quote": 697108.29279 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 1.355, "high": 1.399, "low": 1.333, "close": 1.394, "volume": 599459.79, "close_time": 1771099199999, "quote_volume": 819598.04543, "trades": 15552, "taker_buy_base": 270158.1, "taker_buy_quote": 369579.50315 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.395, "high": 1.405, "low": 1.369, "close": 1.401, "volume": 278319.99, "close_time": 1771113599999, "quote_volume": 385522.6787, "trades": 8101, "taker_buy_base": 128773.58, "taker_buy_quote": 178374.55209 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.401, "high": 1.438, "low": 1.362, "close": 1.386, "volume": 622092.01, "close_time": 1771127999999, "quote_volume": 869494.37225, "trades": 16719, "taker_buy_base": 274881.03, "taker_buy_quote": 384576.85406 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 1.386, "high": 1.439, "low": 1.384, "close": 1.434, "volume": 380285.96, "close_time": 1771142399999, "quote_volume": 539953.77874, "trades": 11395, "taker_buy_base": 195009.07, "taker_buy_quote": 276904.10914 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 1.435, "high": 1.444, "low": 1.4, "close": 1.422, "volume": 423442.19, "close_time": 1771156799999, "quote_volume": 601006.72562, "trades": 9823, "taker_buy_base": 201422.39, "taker_buy_quote": 285748.8324 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 1.422, "high": 1.435, "low": 1.354, "close": 1.36, "volume": 427115.48, "close_time": 1771171199999, "quote_volume": 594789.66514, "trades": 11350, "taker_buy_base": 200514.98, "taker_buy_quote": 279239.79292 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 1.361, "high": 1.362, "low": 1.281, "close": 1.302, "volume": 370248.43, "close_time": 1771185599999, "quote_volume": 487085.01178, "trades": 8587, "taker_buy_base": 186843.96, "taker_buy_quote": 246105.90505 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 1.302, "high": 1.339, "low": 1.297, "close": 1.333, "volume": 148648.44, "close_time": 1771199999999, "quote_volume": 196361.6406, "trades": 4004, "taker_buy_base": 91436.34, "taker_buy_quote": 120828.52605 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.334, "high": 1.423, "low": 1.333, "close": 1.421, "volume": 390296.06, "close_time": 1771214399999, "quote_volume": 540420.44286, "trades": 7552, "taker_buy_base": 257064.97, "taker_buy_quote": 357053.38156 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 1.421, "high": 1.452, "low": 1.382, "close": 1.42, "volume": 662311.06, "close_time": 1771228799999, "quote_volume": 942677.80646, "trades": 14986, "taker_buy_base": 371895.23, "taker_buy_quote": 530149.87472 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 1.419, "high": 1.422, "low": 1.367, "close": 1.377, "volume": 479349.29, "close_time": 1771243199999, "quote_volume": 670188.11262, "trades": 9184, "taker_buy_base": 205842.64, "taker_buy_quote": 287324.58924 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 1.378, "high": 1.409, "low": 1.338, "close": 1.343, "volume": 615501.26, "close_time": 1771257599999, "quote_volume": 846634.90585, "trades": 11546, "taker_buy_base": 374901.81, "taker_buy_quote": 515758.30966 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 1.343, "high": 1.357, "low": 1.33, "close": 1.344, "volume": 304750.13, "close_time": 1771271999999, "quote_volume": 410003.3267, "trades": 5877, "taker_buy_base": 110414.79, "taker_buy_quote": 148622.37091 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 1.344, "high": 1.376, "low": 1.343, "close": 1.371, "volume": 172117.34, "close_time": 1771286399999, "quote_volume": 234836.95947, "trades": 3744, "taker_buy_base": 103465.75, "taker_buy_quote": 141070.64735 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.37, "high": 1.389, "low": 1.354, "close": 1.386, "volume": 198082.5, "close_time": 1771300799999, "quote_volume": 271867.26281, "trades": 4034, "taker_buy_base": 94980.82, "taker_buy_quote": 130584.39755 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 1.385, "high": 1.411, "low": 1.385, "close": 1.406, "volume": 244754.76, "close_time": 1771315199999, "quote_volume": 343411.94718, "trades": 6309, "taker_buy_base": 148348.67, "taker_buy_quote": 208223.62078 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 1.405, "high": 1.416, "low": 1.382, "close": 1.383, "volume": 148852.46, "close_time": 1771329599999, "quote_volume": 207257.52022, "trades": 3454, "taker_buy_base": 55992.11, "taker_buy_quote": 78010.43035 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 1.382, "high": 1.416, "low": 1.37, "close": 1.391, "volume": 313105.03, "close_time": 1771343999999, "quote_volume": 436716.63433, "trades": 6503, "taker_buy_base": 150781.46, "taker_buy_quote": 210674.57352 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 1.391, "high": 1.5, "low": 1.39, "close": 1.489, "volume": 816389.6, "close_time": 1771358399999, "quote_volume": 1186864.25977, "trades": 18878, "taker_buy_base": 475662.01, "taker_buy_quote": 691035.77934 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 1.489, "high": 1.516, "low": 1.455, "close": 1.508, "volume": 687395.95, "close_time": 1771372799999, "quote_volume": 1017050.0543, "trades": 11806, "taker_buy_base": 323588.28, "taker_buy_quote": 478939.69837 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.508, "high": 1.533, "low": 1.488, "close": 1.504, "volume": 573083.76, "close_time": 1771387199999, "quote_volume": 862662.91814, "trades": 14143, "taker_buy_base": 272866.23, "taker_buy_quote": 410966.97717 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 1.503, "high": 1.519, "low": 1.467, "close": 1.475, "volume": 467725.19, "close_time": 1771401599999, "quote_volume": 695824.86119, "trades": 8323, "taker_buy_base": 250304.45, "taker_buy_quote": 372696.42947 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 1.475, "high": 1.511, "low": 1.461, "close": 1.485, "volume": 329683.13, "close_time": 1771415999999, "quote_volume": 490013.27984, "trades": 7313, "taker_buy_base": 149321.68, "taker_buy_quote": 222302.87206 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 1.485, "high": 1.5, "low": 1.445, "close": 1.471, "volume": 388906.77, "close_time": 1771430399999, "quote_volume": 572205.66706, "trades": 7782, "taker_buy_base": 177922.98, "taker_buy_quote": 261925.50866 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 1.471, "high": 1.48, "low": 1.425, "close": 1.434, "volume": 380386.44, "close_time": 1771444799999, "quote_volume": 551108.23399, "trades": 7857, "taker_buy_base": 158778.02, "taker_buy_quote": 229995.20898 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 1.434, "high": 1.47, "low": 1.434, "close": 1.461, "volume": 247537.28, "close_time": 1771459199999, "quote_volume": 359899.14209, "trades": 5242, "taker_buy_base": 142945.32, "taker_buy_quote": 207861.24199 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.462, "high": 1.477, "low": 1.449, "close": 1.453, "volume": 167066.48, "close_time": 1771473599999, "quote_volume": 244594.52899, "trades": 4323, "taker_buy_base": 91421.09, "taker_buy_quote": 133777.08033 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 1.454, "high": 1.461, "low": 1.437, "close": 1.441, "volume": 145101.56, "close_time": 1771487999999, "quote_volume": 209736.75857, "trades": 3774, "taker_buy_base": 88633.27, "taker_buy_quote": 128156.75608 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 1.44, "high": 1.44, "low": 1.387, "close": 1.392, "volume": 335225.79, "close_time": 1771502399999, "quote_volume": 472970.38688, "trades": 5361, "taker_buy_base": 154798.4, "taker_buy_quote": 218589.79746 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 1.391, "high": 1.396, "low": 1.347, "close": 1.367, "volume": 374685.99, "close_time": 1771516799999, "quote_volume": 514013.93136, "trades": 7525, "taker_buy_base": 182980.56, "taker_buy_quote": 250810.02349 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 1.367, "high": 1.389, "low": 1.353, "close": 1.386, "volume": 203896.03, "close_time": 1771531199999, "quote_volume": 280112.54702, "trades": 6391, "taker_buy_base": 115539.17, "taker_buy_quote": 158769.24296 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 1.385, "high": 1.414, "low": 1.375, "close": 1.382, "volume": 280486.81, "close_time": 1771545599999, "quote_volume": 390163.53327, "trades": 4634, "taker_buy_base": 187379.96, "taker_buy_quote": 260478.09304 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.382, "high": 1.42, "low": 1.381, "close": 1.417, "volume": 156113.59, "close_time": 1771559999999, "quote_volume": 219173.10773, "trades": 3776, "taker_buy_base": 87139.47, "taker_buy_quote": 122311.81205 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 1.417, "high": 1.49, "low": 1.408, "close": 1.489, "volume": 330177.03, "close_time": 1771574399999, "quote_volume": 479397.246, "trades": 5816, "taker_buy_base": 165458.45, "taker_buy_quote": 239540.18391 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 1.489, "high": 1.577, "low": 1.467, "close": 1.564, "volume": 1171724.05, "close_time": 1771588799999, "quote_volume": 1796910.89826, "trades": 18261, "taker_buy_base": 604049.92, "taker_buy_quote": 926503.39762 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 1.565, "high": 1.574, "low": 1.474, "close": 1.555, "volume": 972167.28, "close_time": 1771603199999, "quote_volume": 1488543.54171, "trades": 19061, "taker_buy_base": 431487.22, "taker_buy_quote": 661714.34261 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 1.555, "high": 1.556, "low": 1.506, "close": 1.53, "volume": 419205.89, "close_time": 1771617599999, "quote_volume": 639488.78938, "trades": 10205, "taker_buy_base": 190329.58, "taker_buy_quote": 290329.79715 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 1.529, "high": 1.648, "low": 1.524, "close": 1.578, "volume": 1554761.7, "close_time": 1771631999999, "quote_volume": 2472976.07406, "trades": 28446, "taker_buy_base": 777325.86, "taker_buy_quote": 1237473.82402 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.578, "high": 1.621, "low": 1.552, "close": 1.559, "volume": 941210.03, "close_time": 1771646399999, "quote_volume": 1497302.22508, "trades": 15399, "taker_buy_base": 471335.67, "taker_buy_quote": 750838.37723 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 1.56, "high": 1.595, "low": 1.553, "close": 1.588, "volume": 353957.93, "close_time": 1771660799999, "quote_volume": 556241.52211, "trades": 6269, "taker_buy_base": 158542.53, "taker_buy_quote": 249358.22468 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 1.588, "high": 1.61, "low": 1.568, "close": 1.609, "volume": 293124.64, "close_time": 1771675199999, "quote_volume": 464247.48888, "trades": 6233, "taker_buy_base": 138194.54, "taker_buy_quote": 218935.45842 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 1.61, "high": 1.653, "low": 1.597, "close": 1.625, "volume": 445246.82, "close_time": 1771689599999, "quote_volume": 724603.6481, "trades": 8001, "taker_buy_base": 235303.14, "taker_buy_quote": 382914.86921 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 1.625, "high": 1.649, "low": 1.611, "close": 1.627, "volume": 445626.27, "close_time": 1771703999999, "quote_volume": 725860.17497, "trades": 7332, "taker_buy_base": 221512.22, "taker_buy_quote": 360956.36107 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 1.626, "high": 1.634, "low": 1.616, "close": 1.617, "volume": 270768.31, "close_time": 1771718399999, "quote_volume": 439628.3028, "trades": 5179, "taker_buy_base": 116720.38, "taker_buy_quote": 189596.22482 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.617, "high": 1.639, "low": 1.604, "close": 1.634, "volume": 286992.88, "close_time": 1771732799999, "quote_volume": 466223.76141, "trades": 7117, "taker_buy_base": 147142.77, "taker_buy_quote": 239098.05885 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 1.633, "high": 1.659, "low": 1.612, "close": 1.62, "volume": 417669.53, "close_time": 1771747199999, "quote_volume": 683015.76334, "trades": 11423, "taker_buy_base": 152644.32, "taker_buy_quote": 249655.92456 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 1.62, "high": 1.644, "low": 1.612, "close": 1.639, "volume": 274680.01, "close_time": 1771761599999, "quote_volume": 447490.85015, "trades": 7284, "taker_buy_base": 109751.03, "taker_buy_quote": 178769.56374 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 1.64, "high": 1.64, "low": 1.564, "close": 1.6, "volume": 397750.0, "close_time": 1771775999999, "quote_volume": 634278.79457, "trades": 15134, "taker_buy_base": 167687.72, "taker_buy_quote": 267196.34089 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 1.599, "high": 1.61, "low": 1.551, "close": 1.585, "volume": 324523.2, "close_time": 1771790399999, "quote_volume": 512316.00576, "trades": 10922, "taker_buy_base": 143844.76, "taker_buy_quote": 227159.54365 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 1.584, "high": 1.61, "low": 1.582, "close": 1.602, "volume": 274282.37, "close_time": 1771804799999, "quote_volume": 437899.96691, "trades": 6218, "taker_buy_base": 151630.35, "taker_buy_quote": 241969.30423 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.601, "high": 1.606, "low": 1.508, "close": 1.537, "volume": 1017398.71, "close_time": 1771819199999, "quote_volume": 1570511.79839, "trades": 28281, "taker_buy_base": 427700.41, "taker_buy_quote": 660439.5815 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 1.537, "high": 1.586, "low": 1.526, "close": 1.571, "volume": 336334.87, "close_time": 1771833599999, "quote_volume": 521517.37423, "trades": 8272, "taker_buy_base": 148163.5, "taker_buy_quote": 230060.27697 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 1.57, "high": 1.665, "low": 1.566, "close": 1.646, "volume": 608970.21, "close_time": 1771847999999, "quote_volume": 989608.51699, "trades": 14762, "taker_buy_base": 343497.67, "taker_buy_quote": 558677.41813 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 1.644, "high": 1.662, "low": 1.603, "close": 1.611, "volume": 612100.26, "close_time": 1771862399999, "quote_volume": 999219.71903, "trades": 26982, "taker_buy_base": 281143.81, "taker_buy_quote": 459053.64784 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 1.61, "high": 1.611, "low": 1.564, "close": 1.573, "volume": 638423.88, "close_time": 1771876799999, "quote_volume": 1010704.03964, "trades": 9297, "taker_buy_base": 284946.17, "taker_buy_quote": 450526.92312 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 1.573, "high": 1.607, "low": 1.565, "close": 1.571, "volume": 197787.54, "close_time": 1771891199999, "quote_volume": 314355.08845, "trades": 3158, "taker_buy_base": 108430.18, "taker_buy_quote": 172573.38517 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.572, "high": 1.6, "low": 1.557, "close": 1.566, "volume": 227815.1, "close_time": 1771905599999, "quote_volume": 359684.00997, "trades": 5038, "taker_buy_base": 110845.84, "taker_buy_quote": 175144.47223 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 1.567, "high": 1.574, "low": 1.526, "close": 1.537, "volume": 341608.28, "close_time": 1771919999999, "quote_volume": 528542.94267, "trades": 5344, "taker_buy_base": 110115.15, "taker_buy_quote": 170226.80666 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 1.538, "high": 1.576, "low": 1.535, "close": 1.575, "volume": 369085.77, "close_time": 1771934399999, "quote_volume": 574839.72757, "trades": 7324, "taker_buy_base": 158554.09, "taker_buy_quote": 247000.46258 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 1.575, "high": 1.609, "low": 1.549, "close": 1.602, "volume": 319902.5, "close_time": 1771948799999, "quote_volume": 504522.43536, "trades": 7065, "taker_buy_base": 150408.29, "taker_buy_quote": 237002.72753 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 1.602, "high": 1.608, "low": 1.574, "close": 1.606, "volume": 319815.7, "close_time": 1771963199999, "quote_volume": 510163.41833, "trades": 6754, "taker_buy_base": 175168.33, "taker_buy_quote": 279376.89938 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 1.606, "high": 1.773, "low": 1.603, "close": 1.741, "volume": 1018916.25, "close_time": 1771977599999, "quote_volume": 1737820.12539, "trades": 20557, "taker_buy_base": 585278.66, "taker_buy_quote": 999644.14519 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.741, "high": 1.842, "low": 1.703, "close": 1.747, "volume": 1062682.77, "close_time": 1771991999999, "quote_volume": 1884270.43842, "trades": 18517, "taker_buy_base": 542699.23, "taker_buy_quote": 962071.14263 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 1.747, "high": 1.773, "low": 1.726, "close": 1.757, "volume": 424570.67, "close_time": 1772006399999, "quote_volume": 743135.98112, "trades": 8459, "taker_buy_base": 218397.87, "taker_buy_quote": 382392.12563 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 1.757, "high": 1.815, "low": 1.747, "close": 1.793, "volume": 614110.3, "close_time": 1772020799999, "quote_volume": 1098326.05861, "trades": 15303, "taker_buy_base": 310787.14, "taker_buy_quote": 556010.75884 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 1.792, "high": 1.965, "low": 1.783, "close": 1.889, "volume": 2615810.3, "close_time": 1772035199999, "quote_volume": 4976895.27184, "trades": 50816, "taker_buy_base": 1386318.39, "taker_buy_quote": 2631327.59141 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 1.889, "high": 1.912, "low": 1.816, "close": 1.831, "volume": 1189068.91, "close_time": 1772049599999, "quote_volume": 2210420.10151, "trades": 25594, "taker_buy_base": 587350.08, "taker_buy_quote": 1093558.05949 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.831, "high": 1.879, "low": 1.802, "close": 1.831, "volume": 483597.92, "close_time": 1772063999999, "quote_volume": 887403.03869, "trades": 10918, "taker_buy_base": 244269.95, "taker_buy_quote": 448452.08084 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.83, "high": 1.886, "low": 1.823, "close": 1.866, "volume": 317394.54, "close_time": 1772078399999, "quote_volume": 587406.61405, "trades": 9679, "taker_buy_base": 160385.73, "taker_buy_quote": 296827.33746 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 1.865, "high": 1.881, "low": 1.833, "close": 1.837, "volume": 451783.47, "close_time": 1772092799999, "quote_volume": 841651.51757, "trades": 12232, "taker_buy_base": 233131.15, "taker_buy_quote": 434242.7121 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 1.837, "high": 1.877, "low": 1.826, "close": 1.85, "volume": 389811.98, "close_time": 1772107199999, "quote_volume": 723434.93183, "trades": 11541, "taker_buy_base": 237541.79, "taker_buy_quote": 440914.02375 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 1.849, "high": 1.909, "low": 1.834, "close": 1.9, "volume": 569010.24, "close_time": 1772121599999, "quote_volume": 1062882.33534, "trades": 15909, "taker_buy_base": 274863.34, "taker_buy_quote": 513446.91204 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 1.9, "high": 1.914, "low": 1.8, "close": 1.889, "volume": 1114879.9, "close_time": 1772135999999, "quote_volume": 2060405.8283, "trades": 30283, "taker_buy_base": 572496.9, "taker_buy_quote": 1059291.30457 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 1.889, "high": 1.926, "low": 1.84, "close": 1.857, "volume": 342192.01, "close_time": 1772150399999, "quote_volume": 645608.33014, "trades": 11875, "taker_buy_base": 195013.74, "taker_buy_quote": 368042.8225 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.858, "high": 1.877, "low": 1.825, "close": 1.862, "volume": 232778.03, "close_time": 1772164799999, "quote_volume": 431683.4411, "trades": 7252, "taker_buy_base": 121109.72, "taker_buy_quote": 224687.93581 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 1.861, "high": 1.894, "low": 1.853, "close": 1.866, "volume": 205875.56, "close_time": 1772179199999, "quote_volume": 385129.31067, "trades": 7038, "taker_buy_base": 115169.31, "taker_buy_quote": 215478.71611 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.864, "high": 1.897, "low": 1.769, "close": 1.779, "volume": 490558.86, "close_time": 1772193599999, "quote_volume": 895522.61693, "trades": 11368, "taker_buy_base": 210426.47, "taker_buy_quote": 385238.04067 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 1.78, "high": 1.828, "low": 1.757, "close": 1.827, "volume": 370215.33, "close_time": 1772207999999, "quote_volume": 662282.88515, "trades": 12176, "taker_buy_base": 195896.68, "taker_buy_quote": 350784.55052 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 1.826, "high": 1.826, "low": 1.764, "close": 1.789, "volume": 292096.69, "close_time": 1772222399999, "quote_volume": 524519.90902, "trades": 11379, "taker_buy_base": 141449.87, "taker_buy_quote": 254003.86931 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 1.789, "high": 1.84, "low": 1.786, "close": 1.835, "volume": 241494.2, "close_time": 1772236799999, "quote_volume": 437166.90717, "trades": 8405, "taker_buy_base": 132986.4, "taker_buy_quote": 240789.42611 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.835, "high": 1.838, "low": 1.793, "close": 1.806, "volume": 234090.11, "close_time": 1772251199999, "quote_volume": 423680.02175, "trades": 6190, "taker_buy_base": 111673.97, "taker_buy_quote": 202121.56817 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 1.805, "high": 1.819, "low": 1.698, "close": 1.755, "volume": 550982.83, "close_time": 1772265599999, "quote_volume": 957364.95524, "trades": 13304, "taker_buy_base": 225408.86, "taker_buy_quote": 392999.46342 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 1.756, "high": 1.784, "low": 1.743, "close": 1.746, "volume": 213435.57, "close_time": 1772279999999, "quote_volume": 376022.28694, "trades": 9212, "taker_buy_base": 123199.7, "taker_buy_quote": 217111.1524 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 1.747, "high": 1.796, "low": 1.724, "close": 1.745, "volume": 512351.57, "close_time": 1772294399999, "quote_volume": 897642.60013, "trades": 12773, "taker_buy_base": 259183.48, "taker_buy_quote": 454299.3991 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 1.745, "high": 1.78, "low": 1.728, "close": 1.774, "volume": 198055.6, "close_time": 1772308799999, "quote_volume": 347313.67574, "trades": 5850, "taker_buy_base": 111144.45, "taker_buy_quote": 195023.95459 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 1.775, "high": 1.805, "low": 1.757, "close": 1.764, "volume": 341152.21, "close_time": 1772323199999, "quote_volume": 606546.20842, "trades": 7448, "taker_buy_base": 150518.47, "taker_buy_quote": 267300.04889 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.765, "high": 1.822, "low": 1.738, "close": 1.776, "volume": 331357.54, "close_time": 1772337599999, "quote_volume": 590850.67447, "trades": 9800, "taker_buy_base": 187631.89, "taker_buy_quote": 334226.57835 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 1.777, "high": 1.777, "low": 1.705, "close": 1.726, "volume": 456333.69, "close_time": 1772351999999, "quote_volume": 788574.4678, "trades": 6824, "taker_buy_base": 234616.93, "taker_buy_quote": 405355.22299 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 1.725, "high": 1.727, "low": 1.69, "close": 1.705, "volume": 250085.58, "close_time": 1772366399999, "quote_volume": 426908.92321, "trades": 4215, "taker_buy_base": 126408.67, "taker_buy_quote": 215982.1249 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 1.705, "high": 1.759, "low": 1.691, "close": 1.722, "volume": 416509.23, "close_time": 1772380799999, "quote_volume": 719741.31258, "trades": 7913, "taker_buy_base": 239667.16, "taker_buy_quote": 414461.40205 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 1.723, "high": 1.749, "low": 1.703, "close": 1.714, "volume": 229841.92, "close_time": 1772395199999, "quote_volume": 395588.36298, "trades": 7316, "taker_buy_base": 117885.25, "taker_buy_quote": 202992.48774 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 1.714, "high": 1.752, "low": 1.674, "close": 1.744, "volume": 265722.1, "close_time": 1772409599999, "quote_volume": 453329.73861, "trades": 7132, "taker_buy_base": 112455.47, "taker_buy_quote": 191971.9951 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.743, "high": 1.789, "low": 1.724, "close": 1.782, "volume": 444100.3, "close_time": 1772423999999, "quote_volume": 783595.89498, "trades": 9439, "taker_buy_base": 231853.51, "taker_buy_quote": 409189.30738 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 1.782, "high": 1.816, "low": 1.738, "close": 1.758, "volume": 385702.46, "close_time": 1772438399999, "quote_volume": 686249.88952, "trades": 10093, "taker_buy_base": 164608.49, "taker_buy_quote": 292699.05157 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 1.759, "high": 1.821, "low": 1.753, "close": 1.816, "volume": 357688.02, "close_time": 1772452799999, "quote_volume": 638599.17741, "trades": 8304, "taker_buy_base": 138363.56, "taker_buy_quote": 247498.87194 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 1.815, "high": 1.961, "low": 1.791, "close": 1.943, "volume": 600474.22, "close_time": 1772467199999, "quote_volume": 1123991.25009, "trades": 14223, "taker_buy_base": 285011.16, "taker_buy_quote": 532949.03302 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 1.942, "high": 1.958, "low": 1.901, "close": 1.908, "volume": 489698.16, "close_time": 1772481599999, "quote_volume": 941327.03932, "trades": 12437, "taker_buy_base": 235070.5, "taker_buy_quote": 452186.41845 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 1.908, "high": 1.982, "low": 1.906, "close": 1.93, "volume": 532731.92, "close_time": 1772495999999, "quote_volume": 1034639.15546, "trades": 10647, "taker_buy_base": 251260.38, "taker_buy_quote": 488803.1683 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.929, "high": 1.942, "low": 1.903, "close": 1.927, "volume": 336974.38, "close_time": 1772510399999, "quote_volume": 647911.1695, "trades": 7625, "taker_buy_base": 140208.71, "taker_buy_quote": 269554.32977 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 1.927, "high": 1.97, "low": 1.91, "close": 1.944, "volume": 524767.37, "close_time": 1772524799999, "quote_volume": 1016499.79485, "trades": 8446, "taker_buy_base": 181151.49, "taker_buy_quote": 351084.20913 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 1.943, "high": 1.994, "low": 1.87, "close": 1.985, "volume": 748639.93, "close_time": 1772539199999, "quote_volume": 1443272.55696, "trades": 14470, "taker_buy_base": 319251.36, "taker_buy_quote": 614335.81334 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 1.984, "high": 2.01, "low": 1.847, "close": 1.918, "volume": 980908.25, "close_time": 1772553599999, "quote_volume": 1869660.52964, "trades": 18492, "taker_buy_base": 356749.1, "taker_buy_quote": 683541.24994 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 1.916, "high": 1.957, "low": 1.874, "close": 1.946, "volume": 376406.72, "close_time": 1772567999999, "quote_volume": 720494.27043, "trades": 10111, "taker_buy_base": 185588.02, "taker_buy_quote": 355200.60561 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.947, "high": 2.014, "low": 1.93, "close": 1.956, "volume": 530285.84, "close_time": 1772582399999, "quote_volume": 1043642.18832, "trades": 9139, "taker_buy_base": 312027.9, "taker_buy_quote": 614691.81579 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.956, "high": 1.986, "low": 1.933, "close": 1.935, "volume": 335370.9, "close_time": 1772596799999, "quote_volume": 658420.85739, "trades": 6334, "taker_buy_base": 127661.23, "taker_buy_quote": 250750.00152 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.934, "high": 1.942, "low": 1.911, "close": 1.942, "volume": 185537.03, "close_time": 1772611199999, "quote_volume": 357738.67164, "trades": 4286, "taker_buy_base": 112938.51, "taker_buy_quote": 217851.74269 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 1.942, "high": 1.98, "low": 1.907, "close": 1.923, "volume": 509752.73, "close_time": 1772625599999, "quote_volume": 991014.93186, "trades": 11161, "taker_buy_base": 213742.73, "taker_buy_quote": 416828.38437 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.922, "high": 1.969, "low": 1.889, "close": 1.964, "volume": 394653.35, "close_time": 1772639999999, "quote_volume": 760094.51196, "trades": 9279, "taker_buy_base": 219372.16, "taker_buy_quote": 421943.4799 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.963, "high": 1.963, "low": 1.893, "close": 1.914, "volume": 245953.57, "close_time": 1772654399999, "quote_volume": 473309.32904, "trades": 7287, "taker_buy_base": 143735.76, "taker_buy_quote": 276674.60045 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.914, "high": 1.921, "low": 1.857, "close": 1.869, "volume": 251102.57, "close_time": 1772668799999, "quote_volume": 473010.39011, "trades": 5199, "taker_buy_base": 107184.56, "taker_buy_quote": 201906.78998 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.87, "high": 1.891, "low": 1.858, "close": 1.887, "volume": 158101.72, "close_time": 1772683199999, "quote_volume": 296227.4621, "trades": 4213, "taker_buy_base": 74708.09, "taker_buy_quote": 140019.68443 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.887, "high": 1.917, "low": 1.87, "close": 1.88, "volume": 172949.15, "close_time": 1772697599999, "quote_volume": 327245.42694, "trades": 4156, "taker_buy_base": 84128.72, "taker_buy_quote": 159276.74077 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 1.88, "high": 1.965, "low": 1.872, "close": 1.943, "volume": 247957.67, "close_time": 1772711999999, "quote_volume": 479883.56068, "trades": 5097, "taker_buy_base": 104432.61, "taker_buy_quote": 201852.73032 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.943, "high": 1.989, "low": 1.92, "close": 1.94, "volume": 646091.35, "close_time": 1772726399999, "quote_volume": 1263484.00384, "trades": 10976, "taker_buy_base": 238665.66, "taker_buy_quote": 466690.02533 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 1.94, "high": 1.96, "low": 1.905, "close": 1.947, "volume": 264338.41, "close_time": 1772740799999, "quote_volume": 510705.9374, "trades": 6116, "taker_buy_base": 146333.4, "taker_buy_quote": 282863.37993 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 1.948, "high": 1.978, "low": 1.934, "close": 1.941, "volume": 108634.55, "close_time": 1772755199999, "quote_volume": 212137.06973, "trades": 3057, "taker_buy_base": 55871.43, "taker_buy_quote": 109036.82678 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.941, "high": 1.97, "low": 1.932, "close": 1.946, "volume": 175660.76, "close_time": 1772769599999, "quote_volume": 343661.3182, "trades": 3171, "taker_buy_base": 115764.94, "taker_buy_quote": 226645.67723 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.945, "high": 1.958, "low": 1.912, "close": 1.92, "volume": 276944.04, "close_time": 1772783999999, "quote_volume": 536192.099, "trades": 4722, "taker_buy_base": 150728.6, "taker_buy_quote": 292208.91831 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.92, "high": 1.932, "low": 1.857, "close": 1.864, "volume": 424328.94, "close_time": 1772798399999, "quote_volume": 799578.92231, "trades": 5320, "taker_buy_base": 222338.99, "taker_buy_quote": 418732.4503 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 1.863, "high": 1.87, "low": 1.771, "close": 1.782, "volume": 335337.41, "close_time": 1772812799999, "quote_volume": 610357.83387, "trades": 6813, "taker_buy_base": 144334.42, "taker_buy_quote": 262767.57424 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 1.781, "high": 1.799, "low": 1.766, "close": 1.797, "volume": 158250.5, "close_time": 1772827199999, "quote_volume": 282298.73774, "trades": 4473, "taker_buy_base": 82855.95, "taker_buy_quote": 147804.55488 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 1.797, "high": 1.805, "low": 1.788, "close": 1.793, "volume": 112109.6, "close_time": 1772841599999, "quote_volume": 201213.32352, "trades": 3493, "taker_buy_base": 74619.08, "taker_buy_quote": 133942.06149 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.793, "high": 1.813, "low": 1.787, "close": 1.809, "volume": 102211.59, "close_time": 1772855999999, "quote_volume": 183948.61141, "trades": 3513, "taker_buy_base": 66265.44, "taker_buy_quote": 119259.77008 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 1.809, "high": 1.819, "low": 1.782, "close": 1.813, "volume": 167969.11, "close_time": 1772870399999, "quote_volume": 303336.42812, "trades": 3630, "taker_buy_base": 98634.79, "taker_buy_quote": 178191.31786 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 1.813, "high": 1.84, "low": 1.764, "close": 1.785, "volume": 371782.1, "close_time": 1772884799999, "quote_volume": 673265.12815, "trades": 5154, "taker_buy_base": 233784.91, "taker_buy_quote": 423713.84755 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 1.785, "high": 1.834, "low": 1.784, "close": 1.831, "volume": 113131.11, "close_time": 1772899199999, "quote_volume": 204455.83686, "trades": 3287, "taker_buy_base": 52808.36, "taker_buy_quote": 95442.85462 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 1.83, "high": 1.856, "low": 1.806, "close": 1.815, "volume": 150023.33, "close_time": 1772913599999, "quote_volume": 275540.48481, "trades": 3532, "taker_buy_base": 78033.26, "taker_buy_quote": 143356.81745 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 1.816, "high": 1.835, "low": 1.807, "close": 1.826, "volume": 67792.59, "close_time": 1772927999999, "quote_volume": 123306.74507, "trades": 2472, "taker_buy_base": 37534.57, "taker_buy_quote": 68257.46987 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.827, "high": 1.852, "low": 1.817, "close": 1.847, "volume": 84861.69, "close_time": 1772942399999, "quote_volume": 155626.39615, "trades": 2486, "taker_buy_base": 33103.32, "taker_buy_quote": 60684.08632 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 1.847, "high": 1.87, "low": 1.829, "close": 1.845, "volume": 144066.52, "close_time": 1772956799999, "quote_volume": 267180.98839, "trades": 2821, "taker_buy_base": 74106.32, "taker_buy_quote": 137534.85064 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 1.846, "high": 1.865, "low": 1.834, "close": 1.852, "volume": 84276.84, "close_time": 1772971199999, "quote_volume": 156318.0023, "trades": 2114, "taker_buy_base": 32232.5, "taker_buy_quote": 59796.5214 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 1.852, "high": 1.868, "low": 1.842, "close": 1.867, "volume": 82550.54, "close_time": 1772985599999, "quote_volume": 153098.15136, "trades": 2336, "taker_buy_base": 38164.18, "taker_buy_quote": 70805.39805 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 1.867, "high": 1.937, "low": 1.849, "close": 1.92, "volume": 454607.01, "close_time": 1772999999999, "quote_volume": 857027.86649, "trades": 5252, "taker_buy_base": 316373.13, "taker_buy_quote": 595927.8406 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 1.92, "high": 1.939, "low": 1.857, "close": 1.863, "volume": 608667.88, "close_time": 1773014399999, "quote_volume": 1149115.82746, "trades": 9834, "taker_buy_base": 258077.42, "taker_buy_quote": 486903.65364 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.863, "high": 1.914, "low": 1.853, "close": 1.886, "volume": 196156.57, "close_time": 1773028799999, "quote_volume": 369003.2278, "trades": 6406, "taker_buy_base": 107690.23, "taker_buy_quote": 202600.32635 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 1.886, "high": 1.929, "low": 1.886, "close": 1.922, "volume": 173785.54, "close_time": 1773043199999, "quote_volume": 331286.42045, "trades": 3902, "taker_buy_base": 72811.42, "taker_buy_quote": 138826.48393 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 1.921, "high": 1.958, "low": 1.909, "close": 1.923, "volume": 210133.97, "close_time": 1773057599999, "quote_volume": 407467.28165, "trades": 5616, "taker_buy_base": 108873.85, "taker_buy_quote": 211075.29362 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 1.924, "high": 1.944, "low": 1.893, "close": 1.923, "volume": 284742.38, "close_time": 1773071999999, "quote_volume": 546496.20192, "trades": 5957, "taker_buy_base": 179098.22, "taker_buy_quote": 343468.43464 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 1.923, "high": 1.948, "low": 1.9, "close": 1.933, "volume": 169822.27, "close_time": 1773086399999, "quote_volume": 326371.64888, "trades": 3812, "taker_buy_base": 80174.23, "taker_buy_quote": 154194.72238 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 1.932, "high": 1.967, "low": 1.893, "close": 1.903, "volume": 269114.93, "close_time": 1773100799999, "quote_volume": 518928.21801, "trades": 6604, "taker_buy_base": 111835.83, "taker_buy_quote": 215636.61348 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.903, "high": 2.092, "low": 1.897, "close": 2.033, "volume": 1057172.43, "close_time": 1773115199999, "quote_volume": 2117403.34938, "trades": 21641, "taker_buy_base": 515633.85, "taker_buy_quote": 1030491.52094 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 2.034, "high": 2.048, "low": 1.941, "close": 1.946, "volume": 656381.48, "close_time": 1773129599999, "quote_volume": 1303179.69372, "trades": 12105, "taker_buy_base": 266813.14, "taker_buy_quote": 528702.30155 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 1.947, "high": 1.993, "low": 1.947, "close": 1.981, "volume": 204037.79, "close_time": 1773143999999, "quote_volume": 402342.29042, "trades": 5439, "taker_buy_base": 138160.96, "taker_buy_quote": 272410.46625 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 1.981, "high": 2.025, "low": 1.965, "close": 2.009, "volume": 387481.84, "close_time": 1773158399999, "quote_volume": 770181.04784, "trades": 10425, "taker_buy_base": 164025.7, "taker_buy_quote": 326226.48747 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 2.01, "high": 2.016, "low": 1.937, "close": 1.958, "volume": 290639.22, "close_time": 1773172799999, "quote_volume": 573818.90016, "trades": 7013, "taker_buy_base": 132050.86, "taker_buy_quote": 260291.46782 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 1.957, "high": 1.987, "low": 1.937, "close": 1.954, "volume": 146090.01, "close_time": 1773187199999, "quote_volume": 286341.85087, "trades": 3714, "taker_buy_base": 81219.13, "taker_buy_quote": 159101.66884 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.953, "high": 1.961, "low": 1.939, "close": 1.945, "volume": 181436.5, "close_time": 1773201599999, "quote_volume": 353284.22336, "trades": 3615, "taker_buy_base": 107081.86, "taker_buy_quote": 208466.34521 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 1.945, "high": 1.991, "low": 1.945, "close": 1.965, "volume": 115990.79, "close_time": 1773215999999, "quote_volume": 228198.59217, "trades": 3504, "taker_buy_base": 69881.73, "taker_buy_quote": 137466.40197 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 1.965, "high": 1.99, "low": 1.957, "close": 1.962, "volume": 223837.39, "close_time": 1773230399999, "quote_volume": 442175.62825, "trades": 4878, "taker_buy_base": 99211.27, "taker_buy_quote": 195785.51471 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 1.963, "high": 2.004, "low": 1.942, "close": 1.961, "volume": 248123.59, "close_time": 1773244799999, "quote_volume": 489402.61082, "trades": 6948, "taker_buy_base": 135389.04, "taker_buy_quote": 267218.7519 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 1.961, "high": 1.972, "low": 1.938, "close": 1.958, "volume": 278806.47, "close_time": 1773259199999, "quote_volume": 545047.27963, "trades": 5319, "taker_buy_base": 149892.55, "taker_buy_quote": 293061.58219 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 1.958, "high": 1.967, "low": 1.919, "close": 1.924, "volume": 183038.68, "close_time": 1773273599999, "quote_volume": 356178.17929, "trades": 2925, "taker_buy_base": 89349.62, "taker_buy_quote": 174161.14692 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.925, "high": 1.939, "low": 1.894, "close": 1.906, "volume": 314003.96, "close_time": 1773287999999, "quote_volume": 601095.65113, "trades": 10449, "taker_buy_base": 112226.23, "taker_buy_quote": 214909.31985 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 1.906, "high": 1.961, "low": 1.905, "close": 1.96, "volume": 124051.82, "close_time": 1773302399999, "quote_volume": 239412.12949, "trades": 4044, "taker_buy_base": 71983.14, "taker_buy_quote": 138784.89645 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 1.96, "high": 1.974, "low": 1.944, "close": 1.954, "volume": 117965.45, "close_time": 1773316799999, "quote_volume": 231122.62062, "trades": 3841, "taker_buy_base": 72035.8, "taker_buy_quote": 141046.22748 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 1.954, "high": 1.994, "low": 1.947, "close": 1.984, "volume": 158024.43, "close_time": 1773331199999, "quote_volume": 310695.584, "trades": 5888, "taker_buy_base": 94115.83, "taker_buy_quote": 184942.85634 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 1.984, "high": 1.998, "low": 1.956, "close": 1.973, "volume": 209679.3, "close_time": 1773345599999, "quote_volume": 413907.70674, "trades": 5839, "taker_buy_base": 68709.4, "taker_buy_quote": 135754.58839 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 1.972, "high": 1.999, "low": 1.969, "close": 1.984, "volume": 70721.17, "close_time": 1773359999999, "quote_volume": 140321.0143, "trades": 3016, "taker_buy_base": 46287.6, "taker_buy_quote": 91844.69878 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.984, "high": 2.017, "low": 1.968, "close": 1.976, "volume": 165848.09, "close_time": 1773374399999, "quote_volume": 330939.21101, "trades": 5377, "taker_buy_base": 102919.86, "taker_buy_quote": 205422.08703 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 1.975, "high": 1.982, "low": 1.935, "close": 1.936, "volume": 123600.2, "close_time": 1773388799999, "quote_volume": 242540.90618, "trades": 4424, "taker_buy_base": 81334.68, "taker_buy_quote": 159543.86971 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 1.937, "high": 1.94, "low": 1.894, "close": 1.93, "volume": 280175.83, "close_time": 1773403199999, "quote_volume": 537799.01628, "trades": 6858, "taker_buy_base": 156389.39, "taker_buy_quote": 300452.11829 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 1.93, "high": 1.96, "low": 1.845, "close": 1.861, "volume": 578829.93, "close_time": 1773417599999, "quote_volume": 1108669.7482, "trades": 11949, "taker_buy_base": 293962.45, "taker_buy_quote": 563472.66729 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 1.862, "high": 1.892, "low": 1.854, "close": 1.867, "volume": 201081.56, "close_time": 1773431999999, "quote_volume": 375959.26499, "trades": 6425, "taker_buy_base": 95618.13, "taker_buy_quote": 178820.56559 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 1.867, "high": 1.877, "low": 1.839, "close": 1.863, "volume": 110722.2, "close_time": 1773446399999, "quote_volume": 205612.00725, "trades": 4431, "taker_buy_base": 62804.42, "taker_buy_quote": 116759.28846 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.863, "high": 1.87, "low": 1.84, "close": 1.854, "volume": 125619.22, "close_time": 1773460799999, "quote_volume": 233148.4738, "trades": 2219, "taker_buy_base": 54462.02, "taker_buy_quote": 101154.125 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 1.855, "high": 1.862, "low": 1.825, "close": 1.859, "volume": 139007.48, "close_time": 1773475199999, "quote_volume": 256006.24169, "trades": 2665, "taker_buy_base": 70017.84, "taker_buy_quote": 128929.16813 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 1.86, "high": 1.875, "low": 1.838, "close": 1.866, "volume": 91721.81, "close_time": 1773489599999, "quote_volume": 169705.49023, "trades": 1762, "taker_buy_base": 45635.09, "taker_buy_quote": 84451.60549 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 1.867, "high": 1.883, "low": 1.841, "close": 1.855, "volume": 93035.8, "close_time": 1773503999999, "quote_volume": 172868.99874, "trades": 1878, "taker_buy_base": 37003.51, "taker_buy_quote": 68813.90899 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 1.855, "high": 1.876, "low": 1.85, "close": 1.86, "volume": 60154.39, "close_time": 1773518399999, "quote_volume": 112051.8253, "trades": 1528, "taker_buy_base": 28112.53, "taker_buy_quote": 52375.77716 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 1.861, "high": 1.898, "low": 1.858, "close": 1.895, "volume": 55316.72, "close_time": 1773532799999, "quote_volume": 103991.64755, "trades": 1334, "taker_buy_base": 21483.53, "taker_buy_quote": 40365.36677 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.893, "high": 1.901, "low": 1.877, "close": 1.888, "volume": 91594.16, "close_time": 1773547199999, "quote_volume": 173059.29524, "trades": 1721, "taker_buy_base": 40456.36, "taker_buy_quote": 76443.47415 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 1.888, "high": 1.905, "low": 1.865, "close": 1.866, "volume": 80533.64, "close_time": 1773561599999, "quote_volume": 152289.04623, "trades": 1373, "taker_buy_base": 46220.14, "taker_buy_quote": 87460.97242 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 1.867, "high": 1.872, "low": 1.838, "close": 1.845, "volume": 139477.43, "close_time": 1773575999999, "quote_volume": 258520.13025, "trades": 2585, "taker_buy_base": 57188.89, "taker_buy_quote": 105787.53796 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 1.844, "high": 1.869, "low": 1.839, "close": 1.866, "volume": 103039.51, "close_time": 1773590399999, "quote_volume": 190912.42286, "trades": 1959, "taker_buy_base": 46807.14, "taker_buy_quote": 86691.22442 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 1.866, "high": 1.904, "low": 1.858, "close": 1.895, "volume": 106656.67, "close_time": 1773604799999, "quote_volume": 201647.45318, "trades": 2145, "taker_buy_base": 63162.81, "taker_buy_quote": 119588.2349 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 1.897, "high": 1.959, "low": 1.89, "close": 1.928, "volume": 186647.35, "close_time": 1773619199999, "quote_volume": 360825.61254, "trades": 4123, "taker_buy_base": 95297.99, "taker_buy_quote": 184273.41584 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.93, "high": 1.949, "low": 1.91, "close": 1.934, "volume": 181357.87, "close_time": 1773633599999, "quote_volume": 350268.32855, "trades": 3763, "taker_buy_base": 118507.3, "taker_buy_quote": 228876.45779 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 1.933, "high": 1.953, "low": 1.907, "close": 1.91, "volume": 125121.11, "close_time": 1773647999999, "quote_volume": 242114.97027, "trades": 2755, "taker_buy_base": 73380.18, "taker_buy_quote": 141969.33815 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 1.908, "high": 1.919, "low": 1.867, "close": 1.881, "volume": 180155.26, "close_time": 1773662399999, "quote_volume": 339553.06966, "trades": 3529, "taker_buy_base": 106542.14, "taker_buy_quote": 200924.02129 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 1.881, "high": 1.916, "low": 1.873, "close": 1.886, "volume": 158743.91, "close_time": 1773676799999, "quote_volume": 300347.23223, "trades": 4252, "taker_buy_base": 65622.78, "taker_buy_quote": 124234.75854 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 1.885, "high": 1.895, "low": 1.861, "close": 1.87, "volume": 177117.52, "close_time": 1773691199999, "quote_volume": 332276.33863, "trades": 3519, "taker_buy_base": 78217.38, "taker_buy_quote": 146786.30187 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.871, "high": 1.891, "low": 1.818, "close": 1.824, "volume": 298932.58, "close_time": 1773705599999, "quote_volume": 555209.27885, "trades": 6330, "taker_buy_base": 167579.57, "taker_buy_quote": 311443.6066 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.824, "high": 1.84, "low": 1.773, "close": 1.776, "volume": 287052.91, "close_time": 1773719999999, "quote_volume": 518285.14585, "trades": 7155, "taker_buy_base": 156557.78, "taker_buy_quote": 282819.479 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 1.777, "high": 1.814, "low": 1.773, "close": 1.799, "volume": 230642.27, "close_time": 1773734399999, "quote_volume": 413895.91744, "trades": 5115, "taker_buy_base": 134204.39, "taker_buy_quote": 241133.40833 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.799, "high": 1.802, "low": 1.724, "close": 1.733, "volume": 368700.68, "close_time": 1773748799999, "quote_volume": 646091.89001, "trades": 6053, "taker_buy_base": 200981.14, "taker_buy_quote": 352050.15647 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 1.732, "high": 1.802, "low": 1.732, "close": 1.781, "volume": 408552.0, "close_time": 1773763199999, "quote_volume": 724278.19979, "trades": 7345, "taker_buy_base": 182742.74, "taker_buy_quote": 324496.51792 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 1.781, "high": 1.812, "low": 1.768, "close": 1.797, "volume": 198096.54, "close_time": 1773777599999, "quote_volume": 355369.49093, "trades": 4210, "taker_buy_base": 92197.25, "taker_buy_quote": 165483.21885 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 1.798, "high": 1.834, "low": 1.798, "close": 1.805, "volume": 228614.07, "close_time": 1773791999999, "quote_volume": 414719.28055, "trades": 4113, "taker_buy_base": 92446.28, "taker_buy_quote": 167995.71178 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.806, "high": 1.844, "low": 1.802, "close": 1.839, "volume": 160079.19, "close_time": 1773806399999, "quote_volume": 292508.05249, "trades": 3544, "taker_buy_base": 90672.33, "taker_buy_quote": 165619.20922 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.839, "high": 1.843, "low": 1.808, "close": 1.825, "volume": 146834.23, "close_time": 1773820799999, "quote_volume": 267278.53628, "trades": 2902, "taker_buy_base": 81254.86, "taker_buy_quote": 147969.36414 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.825, "high": 1.864, "low": 1.816, "close": 1.833, "volume": 286316.59, "close_time": 1773835199999, "quote_volume": 526732.16825, "trades": 5177, "taker_buy_base": 165833.74, "taker_buy_quote": 305128.51321 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 1.832, "high": 1.842, "low": 1.755, "close": 1.784, "volume": 412358.01, "close_time": 1773849599999, "quote_volume": 743719.04227, "trades": 7880, "taker_buy_base": 220507.45, "taker_buy_quote": 398145.97408 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 1.783, "high": 1.805, "low": 1.744, "close": 1.747, "volume": 242680.04, "close_time": 1773863999999, "quote_volume": 432006.20829, "trades": 4343, "taker_buy_base": 119384.7, "taker_buy_quote": 212713.7775 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 1.747, "high": 1.757, "low": 1.727, "close": 1.743, "volume": 117776.4, "close_time": 1773878399999, "quote_volume": 205030.22077, "trades": 1867, "taker_buy_base": 63125.69, "taker_buy_quote": 109998.85981 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.742, "high": 1.765, "low": 1.713, "close": 1.757, "volume": 133606.47, "close_time": 1773892799999, "quote_volume": 231580.62, "trades": 1740, "taker_buy_base": 76948.12, "taker_buy_quote": 133415.93539 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 1.756, "high": 1.761, "low": 1.699, "close": 1.711, "volume": 92275.79, "close_time": 1773907199999, "quote_volume": 160053.6285, "trades": 1465, "taker_buy_base": 50846.66, "taker_buy_quote": 88211.97445 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 1.713, "high": 1.726, "low": 1.697, "close": 1.701, "volume": 141884.95, "close_time": 1773921599999, "quote_volume": 242933.75194, "trades": 1590, "taker_buy_base": 85426.2, "taker_buy_quote": 146322.19507 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 1.7, "high": 1.706, "low": 1.657, "close": 1.674, "volume": 129027.73, "close_time": 1773935999999, "quote_volume": 217245.70735, "trades": 2591, "taker_buy_base": 60912.9, "taker_buy_quote": 102710.04553 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 1.675, "high": 1.698, "low": 1.655, "close": 1.685, "volume": 71584.26, "close_time": 1773950399999, "quote_volume": 119854.36759, "trades": 1365, "taker_buy_base": 38457.59, "taker_buy_quote": 64434.74547 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 1.686, "high": 1.784, "low": 1.686, "close": 1.75, "volume": 555631.03, "close_time": 1773964799999, "quote_volume": 969470.25166, "trades": 6585, "taker_buy_base": 202664.89, "taker_buy_quote": 354061.94791 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.751, "high": 1.78, "low": 1.736, "close": 1.767, "volume": 149747.73, "close_time": 1773979199999, "quote_volume": 263474.78566, "trades": 2805, "taker_buy_base": 85501.03, "taker_buy_quote": 150438.36238 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 1.767, "high": 1.774, "low": 1.727, "close": 1.751, "volume": 98195.22, "close_time": 1773993599999, "quote_volume": 171818.22104, "trades": 1699, "taker_buy_base": 57710.53, "taker_buy_quote": 100931.40696 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 1.749, "high": 1.771, "low": 1.735, "close": 1.762, "volume": 87671.34, "close_time": 1774007999999, "quote_volume": 153950.11387, "trades": 1601, "taker_buy_base": 49487.76, "taker_buy_quote": 86839.4952 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 1.763, "high": 1.77, "low": 1.723, "close": 1.731, "volume": 80724.1, "close_time": 1774022399999, "quote_volume": 140590.08888, "trades": 2169, "taker_buy_base": 50114.23, "taker_buy_quote": 87205.48108 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.731, "high": 1.742, "low": 1.707, "close": 1.721, "volume": 54938.15, "close_time": 1774036799999, "quote_volume": 94841.81091, "trades": 1400, "taker_buy_base": 29869.78, "taker_buy_quote": 51562.67301 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 1.721, "high": 1.775, "low": 1.711, "close": 1.77, "volume": 125634.59, "close_time": 1774051199999, "quote_volume": 220732.3149, "trades": 1843, "taker_buy_base": 69159.8, "taker_buy_quote": 121539.23507 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.771, "high": 1.778, "low": 1.752, "close": 1.773, "volume": 46516.33, "close_time": 1774065599999, "quote_volume": 82234.13834, "trades": 930, "taker_buy_base": 20729.01, "taker_buy_quote": 36636.54846 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 1.772, "high": 1.778, "low": 1.751, "close": 1.751, "volume": 57817.08, "close_time": 1774079999999, "quote_volume": 101772.86222, "trades": 797, "taker_buy_base": 19751.38, "taker_buy_quote": 34798.12283 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.753, "high": 1.801, "low": 1.752, "close": 1.8, "volume": 74911.37, "close_time": 1774094399999, "quote_volume": 133551.20163, "trades": 1544, "taker_buy_base": 35198.72, "taker_buy_quote": 62716.39953 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 1.801, "high": 1.807, "low": 1.771, "close": 1.786, "volume": 67598.42, "close_time": 1774108799999, "quote_volume": 120930.93397, "trades": 1544, "taker_buy_base": 35986.53, "taker_buy_quote": 64338.56215 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.786, "high": 1.809, "low": 1.785, "close": 1.808, "volume": 110202.81, "close_time": 1774123199999, "quote_volume": 198309.15924, "trades": 1983, "taker_buy_base": 83450.79, "taker_buy_quote": 150179.83385 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.806, "high": 1.806, "low": 1.746, "close": 1.753, "volume": 69567.1, "close_time": 1774137599999, "quote_volume": 123510.40097, "trades": 1840, "taker_buy_base": 34379.44, "taker_buy_quote": 61111.99042 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.752, "high": 1.763, "low": 1.725, "close": 1.731, "volume": 163004.11, "close_time": 1774151999999, "quote_volume": 284159.2879, "trades": 3102, "taker_buy_base": 67677.39, "taker_buy_quote": 118029.43926 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 1.732, "high": 1.744, "low": 1.713, "close": 1.725, "volume": 144100.02, "close_time": 1774166399999, "quote_volume": 249111.84977, "trades": 1946, "taker_buy_base": 75503.69, "taker_buy_quote": 130597.36801 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 1.725, "high": 1.732, "low": 1.689, "close": 1.696, "volume": 139170.26, "close_time": 1774180799999, "quote_volume": 237233.19448, "trades": 2020, "taker_buy_base": 72214.49, "taker_buy_quote": 123145.62247 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 1.696, "high": 1.705, "low": 1.664, "close": 1.671, "volume": 96549.38, "close_time": 1774195199999, "quote_volume": 162320.3895, "trades": 1399, "taker_buy_base": 56528.52, "taker_buy_quote": 95031.91933 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 1.672, "high": 1.704, "low": 1.669, "close": 1.691, "volume": 111805.84, "close_time": 1774209599999, "quote_volume": 188282.13167, "trades": 1570, "taker_buy_base": 58878.28, "taker_buy_quote": 99180.68142 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 1.691, "high": 1.699, "low": 1.657, "close": 1.667, "volume": 172749.88, "close_time": 1774223999999, "quote_volume": 289519.35787, "trades": 2183, "taker_buy_base": 76237.26, "taker_buy_quote": 127694.69262 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.669, "high": 1.684, "low": 1.656, "close": 1.66, "volume": 82486.22, "close_time": 1774238399999, "quote_volume": 137603.74337, "trades": 1483, "taker_buy_base": 47428.44, "taker_buy_quote": 79126.74292 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 1.662, "high": 1.683, "low": 1.648, "close": 1.67, "volume": 114331.79, "close_time": 1774252799999, "quote_volume": 190143.98025, "trades": 1915, "taker_buy_base": 54811.75, "taker_buy_quote": 91140.57685 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 1.671, "high": 1.778, "low": 1.629, "close": 1.685, "volume": 620106.16, "close_time": 1774267199999, "quote_volume": 1058075.0041, "trades": 11206, "taker_buy_base": 314443.93, "taker_buy_quote": 537336.11157 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 1.687, "high": 1.719, "low": 1.663, "close": 1.666, "volume": 138792.11, "close_time": 1774281599999, "quote_volume": 235237.54264, "trades": 2855, "taker_buy_base": 84825.09, "taker_buy_quote": 143830.38238 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 1.665, "high": 1.708, "low": 1.655, "close": 1.704, "volume": 79687.05, "close_time": 1774295999999, "quote_volume": 134100.80867, "trades": 1627, "taker_buy_base": 42106.94, "taker_buy_quote": 70819.46197 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.705, "high": 1.723, "low": 1.691, "close": 1.699, "volume": 75638.8, "close_time": 1774310399999, "quote_volume": 128959.37894, "trades": 1332, "taker_buy_base": 28630.41, "taker_buy_quote": 48829.64853 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.699, "high": 1.7, "low": 1.653, "close": 1.662, "volume": 98399.07, "close_time": 1774324799999, "quote_volume": 164162.46998, "trades": 1819, "taker_buy_base": 53167.81, "taker_buy_quote": 88733.49771 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.662, "high": 1.675, "low": 1.652, "close": 1.675, "volume": 134547.77, "close_time": 1774339199999, "quote_volume": 223837.19293, "trades": 1394, "taker_buy_base": 78276.44, "taker_buy_quote": 130250.23903 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.674, "high": 1.697, "low": 1.653, "close": 1.696, "volume": 134995.2, "close_time": 1774353599999, "quote_volume": 225841.75534, "trades": 1583, "taker_buy_base": 78249.09, "taker_buy_quote": 130976.51584 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.697, "high": 1.723, "low": 1.671, "close": 1.715, "volume": 300723.64, "close_time": 1774367999999, "quote_volume": 510460.33146, "trades": 4619, "taker_buy_base": 143272.06, "taker_buy_quote": 243135.31734 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.715, "high": 1.718, "low": 1.689, "close": 1.696, "volume": 174062.29, "close_time": 1774382399999, "quote_volume": 296423.48452, "trades": 2802, "taker_buy_base": 96042.38, "taker_buy_quote": 163452.76381 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.697, "high": 1.769, "low": 1.682, "close": 1.756, "volume": 300068.34, "close_time": 1774396799999, "quote_volume": 519304.08912, "trades": 6709, "taker_buy_base": 115107.64, "taker_buy_quote": 199812.68911 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.756, "high": 1.777, "low": 1.746, "close": 1.746, "volume": 149748.36, "close_time": 1774411199999, "quote_volume": 263700.49648, "trades": 4285, "taker_buy_base": 65807.91, "taker_buy_quote": 115929.96729 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.745, "high": 1.757, "low": 1.705, "close": 1.709, "volume": 117422.44, "close_time": 1774425599999, "quote_volume": 203279.84339, "trades": 2802, "taker_buy_base": 65104.28, "taker_buy_quote": 112644.68931 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.709, "high": 1.752, "low": 1.709, "close": 1.737, "volume": 225130.51, "close_time": 1774439999999, "quote_volume": 389674.60259, "trades": 5236, "taker_buy_base": 130818.26, "taker_buy_quote": 226432.60585 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.737, "high": 1.761, "low": 1.717, "close": 1.726, "volume": 212434.23, "close_time": 1774454399999, "quote_volume": 369500.48176, "trades": 4373, "taker_buy_base": 109028.48, "taker_buy_quote": 189997.36685 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.725, "high": 1.753, "low": 1.716, "close": 1.731, "volume": 166245.59, "close_time": 1774468799999, "quote_volume": 288435.01423, "trades": 4124, "taker_buy_base": 84198.89, "taker_buy_quote": 146083.0913 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.73, "high": 1.733, "low": 1.706, "close": 1.706, "volume": 61190.0, "close_time": 1774483199999, "quote_volume": 105018.33092, "trades": 2273, "taker_buy_base": 34176.83, "taker_buy_quote": 58669.32046 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.707, "high": 1.707, "low": 1.674, "close": 1.68, "volume": 77755.23, "close_time": 1774497599999, "quote_volume": 131358.0942, "trades": 2479, "taker_buy_base": 55019.61, "taker_buy_quote": 92926.91404 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.681, "high": 1.682, "low": 1.658, "close": 1.671, "volume": 62647.34, "close_time": 1774511999999, "quote_volume": 104485.37898, "trades": 1826, "taker_buy_base": 29195.29, "taker_buy_quote": 48658.14058 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.67, "high": 1.672, "low": 1.61, "close": 1.636, "volume": 218469.92, "close_time": 1774526399999, "quote_volume": 358141.00268, "trades": 3660, "taker_buy_base": 77213.06, "taker_buy_quote": 126230.29832 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.637, "high": 1.661, "low": 1.609, "close": 1.64, "volume": 163506.1, "close_time": 1774540799999, "quote_volume": 267879.81912, "trades": 3870, "taker_buy_base": 83386.37, "taker_buy_quote": 136589.9482 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.64, "high": 1.645, "low": 1.602, "close": 1.604, "volume": 232851.88, "close_time": 1774555199999, "quote_volume": 377507.65719, "trades": 3153, "taker_buy_base": 107978.53, "taker_buy_quote": 174993.22513 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.605, "high": 1.623, "low": 1.549, "close": 1.559, "volume": 214155.99, "close_time": 1774569599999, "quote_volume": 338223.70127, "trades": 3489, "taker_buy_base": 95127.67, "taker_buy_quote": 150261.28182 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.559, "high": 1.567, "low": 1.547, "close": 1.556, "volume": 84935.51, "close_time": 1774583999999, "quote_volume": 132265.29468, "trades": 1582, "taker_buy_base": 45766.9, "taker_buy_quote": 71238.79377 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.556, "high": 1.6, "low": 1.539, "close": 1.594, "volume": 290189.19, "close_time": 1774598399999, "quote_volume": 458729.20085, "trades": 4417, "taker_buy_base": 172913.87, "taker_buy_quote": 273427.75758 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.596, "high": 1.598, "low": 1.507, "close": 1.511, "volume": 339865.04, "close_time": 1774612799999, "quote_volume": 524982.26326, "trades": 5105, "taker_buy_base": 143751.74, "taker_buy_quote": 222135.82976 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 1.511, "high": 1.522, "low": 1.478, "close": 1.521, "volume": 183888.45, "close_time": 1774627199999, "quote_volume": 275975.23823, "trades": 3474, "taker_buy_base": 87447.52, "taker_buy_quote": 131275.98271 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 1.52, "high": 1.521, "low": 1.48, "close": 1.483, "volume": 147684.19, "close_time": 1774641599999, "quote_volume": 220950.67306, "trades": 2488, "taker_buy_base": 73306.47, "taker_buy_quote": 109636.21975 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 1.483, "high": 1.504, "low": 1.475, "close": 1.493, "volume": 66567.61, "close_time": 1774655999999, "quote_volume": 99214.73817, "trades": 1306, "taker_buy_base": 37986.97, "taker_buy_quote": 56685.70389 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.494, "high": 1.504, "low": 1.474, "close": 1.503, "volume": 49880.7, "close_time": 1774670399999, "quote_volume": 74317.74093, "trades": 1203, "taker_buy_base": 27267.96, "taker_buy_quote": 40630.96436 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 1.504, "high": 1.522, "low": 1.501, "close": 1.522, "volume": 90560.53, "close_time": 1774684799999, "quote_volume": 137048.10044, "trades": 1991, "taker_buy_base": 51488.94, "taker_buy_quote": 77920.21791 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 1.522, "high": 1.523, "low": 1.505, "close": 1.506, "volume": 129254.08, "close_time": 1774699199999, "quote_volume": 195661.89967, "trades": 1845, "taker_buy_base": 69619.5, "taker_buy_quote": 105444.37402 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 1.506, "high": 1.546, "low": 1.506, "close": 1.517, "volume": 173297.01, "close_time": 1774713599999, "quote_volume": 264477.65499, "trades": 3157, "taker_buy_base": 115498.4, "taker_buy_quote": 176241.39344 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 1.517, "high": 1.523, "low": 1.493, "close": 1.504, "volume": 43317.93, "close_time": 1774727999999, "quote_volume": 65153.02598, "trades": 935, "taker_buy_base": 21222.14, "taker_buy_quote": 31920.70888 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 1.504, "high": 1.516, "low": 1.483, "close": 1.497, "volume": 46692.26, "close_time": 1774742399999, "quote_volume": 69946.10552, "trades": 743, "taker_buy_base": 15746.81, "taker_buy_quote": 23694.85761 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.498, "high": 1.501, "low": 1.488, "close": 1.5, "volume": 39771.37, "close_time": 1774756799999, "quote_volume": 59407.52974, "trades": 695, "taker_buy_base": 16427.41, "taker_buy_quote": 24553.62637 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 1.497, "high": 1.506, "low": 1.491, "close": 1.497, "volume": 23936.23, "close_time": 1774771199999, "quote_volume": 35819.01331, "trades": 588, "taker_buy_base": 12244.72, "taker_buy_quote": 18332.55637 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 1.496, "high": 1.501, "low": 1.483, "close": 1.493, "volume": 14226.49, "close_time": 1774785599999, "quote_volume": 21208.88529, "trades": 591, "taker_buy_base": 7620.02, "taker_buy_quote": 11355.89334 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 1.492, "high": 1.498, "low": 1.475, "close": 1.486, "volume": 35047.29, "close_time": 1774799999999, "quote_volume": 51986.13618, "trades": 945, "taker_buy_base": 17195.41, "taker_buy_quote": 25509.14896 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 1.486, "high": 1.49, "low": 1.477, "close": 1.477, "volume": 37771.28, "close_time": 1774814399999, "quote_volume": 56031.00421, "trades": 850, "taker_buy_base": 16021.56, "taker_buy_quote": 23760.44083 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 1.478, "high": 1.483, "low": 1.443, "close": 1.475, "volume": 119652.94, "close_time": 1774828799999, "quote_volume": 175617.62266, "trades": 1914, "taker_buy_base": 62813.28, "taker_buy_quote": 92308.95709 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.476, "high": 1.532, "low": 1.474, "close": 1.528, "volume": 97170.63, "close_time": 1774843199999, "quote_volume": 146151.82597, "trades": 2127, "taker_buy_base": 53086.06, "taker_buy_quote": 79816.39678 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 1.528, "high": 1.571, "low": 1.528, "close": 1.563, "volume": 140875.04, "close_time": 1774857599999, "quote_volume": 218747.50856, "trades": 3140, "taker_buy_base": 89514.81, "taker_buy_quote": 138898.50087 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 1.563, "high": 1.563, "low": 1.532, "close": 1.535, "volume": 117967.08, "close_time": 1774871999999, "quote_volume": 182626.94938, "trades": 2093, "taker_buy_base": 74820.04, "taker_buy_quote": 115765.57661 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 1.534, "high": 1.542, "low": 1.513, "close": 1.519, "volume": 69059.6, "close_time": 1774886399999, "quote_volume": 105440.93203, "trades": 1297, "taker_buy_base": 50961.92, "taker_buy_quote": 77825.78751 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 1.518, "high": 1.518, "low": 1.474, "close": 1.479, "volume": 118899.7, "close_time": 1774900799999, "quote_volume": 177619.71574, "trades": 1772, "taker_buy_base": 50050.08, "taker_buy_quote": 74852.75524 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 1.479, "high": 1.492, "low": 1.466, "close": 1.47, "volume": 60842.14, "close_time": 1774915199999, "quote_volume": 89996.37359, "trades": 1410, "taker_buy_base": 46773.96, "taker_buy_quote": 69206.84933 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.471, "high": 1.507, "low": 1.464, "close": 1.491, "volume": 73300.25, "close_time": 1774929599999, "quote_volume": 109336.57563, "trades": 1435, "taker_buy_base": 40932.54, "taker_buy_quote": 60964.7288 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 1.491, "high": 1.494, "low": 1.476, "close": 1.487, "volume": 38255.56, "close_time": 1774943999999, "quote_volume": 56884.00799, "trades": 1400, "taker_buy_base": 23616.17, "taker_buy_quote": 35117.40686 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 1.488, "high": 1.489, "low": 1.45, "close": 1.475, "volume": 84316.94, "close_time": 1774958399999, "quote_volume": 123745.0365, "trades": 1670, "taker_buy_base": 35728.96, "taker_buy_quote": 52481.6852 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 1.476, "high": 1.517, "low": 1.47, "close": 1.49, "volume": 132274.22, "close_time": 1774972799999, "quote_volume": 197879.61332, "trades": 3678, "taker_buy_base": 94790.11, "taker_buy_quote": 141926.03114 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 1.491, "high": 1.536, "low": 1.491, "close": 1.507, "volume": 68650.94, "close_time": 1774987199999, "quote_volume": 104323.06804, "trades": 2038, "taker_buy_base": 31569.12, "taker_buy_quote": 47985.41762 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 1.506, "high": 1.542, "low": 1.504, "close": 1.539, "volume": 47012.59, "close_time": 1775001599999, "quote_volume": 71559.92231, "trades": 1169, "taker_buy_base": 26213.59, "taker_buy_quote": 39889.78007 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.538, "high": 1.562, "low": 1.538, "close": 1.554, "volume": 51046.72, "close_time": 1775015999999, "quote_volume": 79133.21978, "trades": 962, "taker_buy_base": 27621.39, "taker_buy_quote": 42838.69598 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 1.554, "high": 1.61, "low": 1.553, "close": 1.593, "volume": 119803.4, "close_time": 1775030399999, "quote_volume": 190271.57819, "trades": 2194, "taker_buy_base": 57823.17, "taker_buy_quote": 91939.03778 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 1.594, "high": 1.677, "low": 1.587, "close": 1.672, "volume": 496544.74, "close_time": 1775044799999, "quote_volume": 814987.72169, "trades": 6709, "taker_buy_base": 308761.86, "taker_buy_quote": 506957.38877 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 1.672, "high": 1.701, "low": 1.548, "close": 1.571, "volume": 905966.86, "close_time": 1775059199999, "quote_volume": 1465035.20611, "trades": 13075, "taker_buy_base": 567152.84, "taker_buy_quote": 914067.29672 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 1.572, "high": 1.582, "low": 1.539, "close": 1.544, "volume": 231108.3, "close_time": 1775073599999, "quote_volume": 361139.42414, "trades": 4321, "taker_buy_base": 144269.23, "taker_buy_quote": 225558.00739 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 1.543, "high": 1.546, "low": 1.526, "close": 1.53, "volume": 84418.02, "close_time": 1775087999999, "quote_volume": 129610.18168, "trades": 2258, "taker_buy_base": 51883.05, "taker_buy_quote": 79679.21905 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.53, "high": 1.546, "low": 1.493, "close": 1.496, "volume": 117358.67, "close_time": 1775102399999, "quote_volume": 178347.68668, "trades": 2752, "taker_buy_base": 62577.61, "taker_buy_quote": 95152.92801 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 1.496, "high": 1.506, "low": 1.485, "close": 1.505, "volume": 47864.82, "close_time": 1775116799999, "quote_volume": 71474.54555, "trades": 861, "taker_buy_base": 22787.15, "taker_buy_quote": 34031.08305 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 1.504, "high": 1.505, "low": 1.484, "close": 1.504, "volume": 66093.69, "close_time": 1775131199999, "quote_volume": 98813.03313, "trades": 964, "taker_buy_base": 36665.86, "taker_buy_quote": 54786.38499 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 1.504, "high": 1.554, "low": 1.495, "close": 1.517, "volume": 150669.53, "close_time": 1775145599999, "quote_volume": 228920.16623, "trades": 3298, "taker_buy_base": 74099.5, "taker_buy_quote": 112690.94159 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 1.518, "high": 1.536, "low": 1.48, "close": 1.481, "volume": 110521.71, "close_time": 1775159999999, "quote_volume": 166327.70676, "trades": 2298, "taker_buy_base": 62853.02, "taker_buy_quote": 94420.35002 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 1.479, "high": 1.506, "low": 1.471, "close": 1.505, "volume": 61815.07, "close_time": 1775174399999, "quote_volume": 91889.90776, "trades": 1446, "taker_buy_base": 32842.29, "taker_buy_quote": 48840.36134 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.504, "high": 1.511, "low": 1.492, "close": 1.503, "volume": 43746.64, "close_time": 1775188799999, "quote_volume": 65763.74642, "trades": 923, "taker_buy_base": 22173.89, "taker_buy_quote": 33330.32187 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 1.502, "high": 1.509, "low": 1.49, "close": 1.499, "volume": 68583.04, "close_time": 1775203199999, "quote_volume": 102713.70837, "trades": 1415, "taker_buy_base": 27749.2, "taker_buy_quote": 41543.98106 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 1.499, "high": 1.514, "low": 1.496, "close": 1.505, "volume": 79294.0, "close_time": 1775217599999, "quote_volume": 119168.28587, "trades": 2010, "taker_buy_base": 42411.51, "taker_buy_quote": 63718.40602 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 1.506, "high": 1.52, "low": 1.482, "close": 1.496, "volume": 64824.83, "close_time": 1775231999999, "quote_volume": 97349.51974, "trades": 1536, "taker_buy_base": 38747.06, "taker_buy_quote": 58235.01896 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 1.496, "high": 1.504, "low": 1.487, "close": 1.492, "volume": 19292.51, "close_time": 1775246399999, "quote_volume": 28868.6346, "trades": 752, "taker_buy_base": 10461.22, "taker_buy_quote": 15662.18681 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 1.492, "high": 1.503, "low": 1.487, "close": 1.501, "volume": 32287.63, "close_time": 1775260799999, "quote_volume": 48325.14476, "trades": 799, "taker_buy_base": 23042.78, "taker_buy_quote": 34495.18097 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.502, "high": 1.51, "low": 1.488, "close": 1.488, "volume": 76441.14, "close_time": 1775275199999, "quote_volume": 114221.4326, "trades": 1944, "taker_buy_base": 23508.59, "taker_buy_quote": 35195.19578 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 1.488, "high": 1.494, "low": 1.478, "close": 1.48, "volume": 26922.48, "close_time": 1775289599999, "quote_volume": 39987.37861, "trades": 506, "taker_buy_base": 15307.89, "taker_buy_quote": 22748.09957 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 1.479, "high": 1.482, "low": 1.466, "close": 1.469, "volume": 18157.0, "close_time": 1775303999999, "quote_volume": 26734.00431, "trades": 444, "taker_buy_base": 12585.28, "taker_buy_quote": 18530.05737 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 1.47, "high": 1.484, "low": 1.466, "close": 1.469, "volume": 31920.55, "close_time": 1775318399999, "quote_volume": 47030.37646, "trades": 512, "taker_buy_base": 20146.75, "taker_buy_quote": 29698.98324 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 1.469, "high": 1.492, "low": 1.468, "close": 1.481, "volume": 43416.14, "close_time": 1775332799999, "quote_volume": 64330.42245, "trades": 1307, "taker_buy_base": 23873.19, "taker_buy_quote": 35362.48319 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 1.48, "high": 1.487, "low": 1.472, "close": 1.483, "volume": 21011.38, "close_time": 1775347199999, "quote_volume": 31074.58735, "trades": 463, "taker_buy_base": 11592.36, "taker_buy_quote": 17145.23528 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.483, "high": 1.492, "low": 1.477, "close": 1.484, "volume": 21814.12, "close_time": 1775361599999, "quote_volume": 32388.41752, "trades": 505, "taker_buy_base": 13468.19, "taker_buy_quote": 19993.12594 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 1.486, "high": 1.486, "low": 1.452, "close": 1.459, "volume": 36117.47, "close_time": 1775375999999, "quote_volume": 52872.3067, "trades": 773, "taker_buy_base": 20087.14, "taker_buy_quote": 29384.43297 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 1.458, "high": 1.462, "low": 1.452, "close": 1.461, "volume": 22160.88, "close_time": 1775390399999, "quote_volume": 32271.94243, "trades": 540, "taker_buy_base": 11219.94, "taker_buy_quote": 16341.19123 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 1.459, "high": 1.465, "low": 1.432, "close": 1.451, "volume": 65571.25, "close_time": 1775404799999, "quote_volume": 94669.13107, "trades": 1459, "taker_buy_base": 28900.79, "taker_buy_quote": 41696.06545 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 1.452, "high": 1.466, "low": 1.45, "close": 1.461, "volume": 27720.36, "close_time": 1775419199999, "quote_volume": 40400.71095, "trades": 592, "taker_buy_base": 16326.9, "taker_buy_quote": 23808.92128 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 1.461, "high": 1.507, "low": 1.45, "close": 1.496, "volume": 41176.65, "close_time": 1775433599999, "quote_volume": 61160.94554, "trades": 895, "taker_buy_base": 19385.88, "taker_buy_quote": 28774.50376 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.497, "high": 1.523, "low": 1.497, "close": 1.508, "volume": 42086.36, "close_time": 1775447999999, "quote_volume": 63627.34071, "trades": 912, "taker_buy_base": 16474.06, "taker_buy_quote": 24883.26081 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 1.51, "high": 1.53, "low": 1.497, "close": 1.524, "volume": 57203.1, "close_time": 1775462399999, "quote_volume": 86464.89635, "trades": 883, "taker_buy_base": 26644.86, "taker_buy_quote": 40308.77321 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 1.525, "high": 1.553, "low": 1.509, "close": 1.542, "volume": 143450.44, "close_time": 1775476799999, "quote_volume": 219987.63369, "trades": 2380, "taker_buy_base": 80331.87, "taker_buy_quote": 123208.03525 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 1.541, "high": 1.554, "low": 1.514, "close": 1.542, "volume": 59002.98, "close_time": 1775491199999, "quote_volume": 90502.12487, "trades": 1403, "taker_buy_base": 34016.0, "taker_buy_quote": 52173.16056 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 1.541, "high": 1.629, "low": 1.533, "close": 1.602, "volume": 676369.24, "close_time": 1775505599999, "quote_volume": 1077554.47414, "trades": 9865, "taker_buy_base": 316281.41, "taker_buy_quote": 504961.03295 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 1.602, "high": 1.636, "low": 1.56, "close": 1.573, "volume": 204737.36, "close_time": 1775519999999, "quote_volume": 329198.93129, "trades": 4853, "taker_buy_base": 98649.24, "taker_buy_quote": 158427.21686 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.573, "high": 1.593, "low": 1.565, "close": 1.592, "volume": 106419.25, "close_time": 1775534399999, "quote_volume": 168254.16786, "trades": 2291, "taker_buy_base": 55749.96, "taker_buy_quote": 88083.76598 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 1.591, "high": 1.605, "low": 1.58, "close": 1.596, "volume": 123565.48, "close_time": 1775548799999, "quote_volume": 196993.49213, "trades": 1942, "taker_buy_base": 57064.81, "taker_buy_quote": 90976.93982 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 1.598, "high": 1.631, "low": 1.598, "close": 1.61, "volume": 175404.1, "close_time": 1775563199999, "quote_volume": 283067.21271, "trades": 3074, "taker_buy_base": 79495.38, "taker_buy_quote": 128177.83107 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 1.611, "high": 1.65, "low": 1.599, "close": 1.63, "volume": 343619.24, "close_time": 1775577599999, "quote_volume": 559648.44289, "trades": 5603, "taker_buy_base": 161639.61, "taker_buy_quote": 263651.75337 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 1.63, "high": 1.671, "low": 1.626, "close": 1.656, "volume": 114941.49, "close_time": 1775591999999, "quote_volume": 189054.56862, "trades": 2695, "taker_buy_base": 44018.57, "taker_buy_quote": 72429.34436 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 1.657, "high": 1.766, "low": 1.646, "close": 1.749, "volume": 459529.18, "close_time": 1775606399999, "quote_volume": 785975.84536, "trades": 10932, "taker_buy_base": 296771.47, "taker_buy_quote": 507558.38241 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.766, "low": 1.712, "close": 1.725, "volume": 234526.05, "close_time": 1775620799999, "quote_volume": 407941.41672, "trades": 5617, "taker_buy_base": 126466.2, "taker_buy_quote": 219789.48516 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 1.725, "high": 1.736, "low": 1.699, "close": 1.73, "volume": 131544.5, "close_time": 1775635199999, "quote_volume": 225922.35873, "trades": 3288, "taker_buy_base": 80508.78, "taker_buy_quote": 138118.53743 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 1.73, "high": 1.786, "low": 1.73, "close": 1.776, "volume": 147427.82, "close_time": 1775649599999, "quote_volume": 259225.39597, "trades": 4529, "taker_buy_base": 64140.14, "taker_buy_quote": 112867.92988 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 1.778, "high": 1.792, "low": 1.716, "close": 1.721, "volume": 260715.28, "close_time": 1775663999999, "quote_volume": 457935.06569, "trades": 6592, "taker_buy_base": 126658.42, "taker_buy_quote": 222642.60915 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 1.72, "high": 1.731, "low": 1.704, "close": 1.717, "volume": 101116.73, "close_time": 1775678399999, "quote_volume": 173550.98227, "trades": 2559, "taker_buy_base": 52025.47, "taker_buy_quote": 89271.25147 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 1.717, "high": 1.727, "low": 1.687, "close": 1.7, "volume": 57996.61, "close_time": 1775692799999, "quote_volume": 98807.45381, "trades": 1317, "taker_buy_base": 18867.66, "taker_buy_quote": 32184.53028 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.7, "high": 1.717, "low": 1.68, "close": 1.705, "volume": 98848.56, "close_time": 1775707199999, "quote_volume": 168116.02936, "trades": 3237, "taker_buy_base": 39873.13, "taker_buy_quote": 67810.0483 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 1.704, "high": 1.76, "low": 1.696, "close": 1.748, "volume": 322779.87, "close_time": 1775721599999, "quote_volume": 561141.20892, "trades": 10513, "taker_buy_base": 165171.33, "taker_buy_quote": 287251.72943 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 1.749, "high": 1.773, "low": 1.73, "close": 1.762, "volume": 301335.79, "close_time": 1775735999999, "quote_volume": 529166.82526, "trades": 5017, "taker_buy_base": 170127.34, "taker_buy_quote": 298797.24888 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 1.762, "high": 1.817, "low": 1.753, "close": 1.814, "volume": 437571.43, "close_time": 1775750399999, "quote_volume": 779782.98892, "trades": 6897, "taker_buy_base": 251872.58, "taker_buy_quote": 449218.18613 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 1.814, "high": 1.898, "low": 1.814, "close": 1.873, "volume": 495040.36, "close_time": 1775764799999, "quote_volume": 919192.50015, "trades": 14413, "taker_buy_base": 257527.61, "taker_buy_quote": 478598.05521 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 1.874, "high": 1.892, "low": 1.83, "close": 1.84, "volume": 214701.48, "close_time": 1775779199999, "quote_volume": 401271.94368, "trades": 7819, "taker_buy_base": 113986.69, "taker_buy_quote": 213335.84285 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.84, "high": 1.884, "low": 1.828, "close": 1.862, "volume": 239566.8, "close_time": 1775793599999, "quote_volume": 445925.55046, "trades": 7559, "taker_buy_base": 100229.99, "taker_buy_quote": 186440.20582 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 1.861, "high": 1.885, "low": 1.773, "close": 1.813, "volume": 416272.6, "close_time": 1775807999999, "quote_volume": 761497.80671, "trades": 6341, "taker_buy_base": 242648.7, "taker_buy_quote": 442851.74916 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 1.82, "high": 1.837, "low": 1.816, "close": 1.833, "volume": 55306.67, "close_time": 1775822399999, "quote_volume": 101017.26216, "trades": 719, "taker_buy_base": 32328.05, "taker_buy_quote": 59074.12167 } ] }, "1d": { "count": 190, "start_date": "2025-10-03T00:00:00", "end_date": "2026-04-10T00:00:00", "klines": [ { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 1.55, "high": 2.07, "low": 1.55, "close": 1.873, "volume": 14454507.24, "close_time": 1759535999999, "quote_volume": 28152953.10452, "trades": 169915, "taker_buy_base": 7166493.08, "taker_buy_quote": 13977444.5651 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 1.873, "high": 1.908, "low": 1.809, "close": 1.854, "volume": 5710764.91, "close_time": 1759622399999, "quote_volume": 10609968.9518, "trades": 83208, "taker_buy_base": 2789764.49, "taker_buy_quote": 5187842.57626 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 1.855, "high": 1.917, "low": 1.824, "close": 1.885, "volume": 3219855.7, "close_time": 1759708799999, "quote_volume": 6049528.88755, "trades": 43702, "taker_buy_base": 1420102.0, "taker_buy_quote": 2670090.9016 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 1.885, "high": 2.01, "low": 1.834, "close": 1.917, "volume": 23607394.66, "close_time": 1759795199999, "quote_volume": 44702615.26986, "trades": 721560, "taker_buy_base": 11939842.4, "taker_buy_quote": 22622926.84968 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 1.916, "high": 1.952, "low": 1.773, "close": 1.779, "volume": 6922446.59, "close_time": 1759881599999, "quote_volume": 13080066.14488, "trades": 116168, "taker_buy_base": 3261989.59, "taker_buy_quote": 6167098.04331 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 1.779, "high": 1.818, "low": 1.744, "close": 1.789, "volume": 3633241.84, "close_time": 1759967999999, "quote_volume": 6458131.25939, "trades": 73500, "taker_buy_base": 1809204.95, "taker_buy_quote": 3216954.16149 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 1.79, "high": 1.794, "low": 1.665, "close": 1.705, "volume": 4240246.85, "close_time": 1760054399999, "quote_volume": 7283788.60537, "trades": 87702, "taker_buy_base": 2058509.84, "taker_buy_quote": 3537970.35771 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 1.706, "high": 1.706, "low": 0.557, "close": 1.361, "volume": 12468376.96, "close_time": 1760140799999, "quote_volume": 17369465.63917, "trades": 181278, "taker_buy_base": 6205567.56, "taker_buy_quote": 8679488.81039 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 1.361, "high": 1.979, "low": 1.322, "close": 1.608, "volume": 14348534.19, "close_time": 1760227199999, "quote_volume": 23250800.8374, "trades": 240332, "taker_buy_base": 6553527.8, "taker_buy_quote": 10645025.47589 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 1.608, "high": 2.046, "low": 1.574, "close": 1.967, "volume": 12529712.14, "close_time": 1760313599999, "quote_volume": 23286260.57383, "trades": 217422, "taker_buy_base": 5601277.63, "taker_buy_quote": 10465796.55222 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 1.967, "high": 2.017, "low": 1.917, "close": 1.982, "volume": 7146834.16, "close_time": 1760399999999, "quote_volume": 14163826.54528, "trades": 132626, "taker_buy_base": 3415929.22, "taker_buy_quote": 6778906.89254 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 1.983, "high": 2.0, "low": 1.745, "close": 1.989, "volume": 6530949.43, "close_time": 1760486399999, "quote_volume": 12094264.54481, "trades": 146350, "taker_buy_base": 3042010.74, "taker_buy_quote": 5627495.998 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 1.988, "high": 2.082, "low": 1.855, "close": 1.902, "volume": 8076881.9, "close_time": 1760572799999, "quote_volume": 15915823.80906, "trades": 192614, "taker_buy_base": 3890401.08, "taker_buy_quote": 7679450.0095 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 1.902, "high": 2.0, "low": 1.744, "close": 1.777, "volume": 7896450.86, "close_time": 1760659199999, "quote_volume": 15044240.43175, "trades": 179015, "taker_buy_base": 3638114.91, "taker_buy_quote": 6930229.99081 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 1.778, "high": 1.81, "low": 1.611, "close": 1.775, "volume": 14559917.47, "close_time": 1760745599999, "quote_volume": 24521498.2541, "trades": 303919, "taker_buy_base": 6957572.11, "taker_buy_quote": 11711594.14008 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 1.775, "high": 1.918, "low": 1.767, "close": 1.892, "volume": 26452342.26, "close_time": 1760831999999, "quote_volume": 48430590.06844, "trades": 427792, "taker_buy_base": 12727967.56, "taker_buy_quote": 23303226.14047 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 1.892, "high": 2.041, "low": 1.808, "close": 1.937, "volume": 185774365.2, "close_time": 1760918399999, "quote_volume": 360175561.15274, "trades": 1750276, "taker_buy_base": 91052822.16, "taker_buy_quote": 176573221.9595 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 1.936, "high": 2.245, "low": 1.885, "close": 1.932, "volume": 557724080.59, "close_time": 1761004799999, "quote_volume": 1125664229.47359, "trades": 2767428, "taker_buy_base": 274430671.29, "taker_buy_quote": 554009608.11595 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 1.932, "high": 2.02, "low": 1.822, "close": 1.853, "volume": 4510732.21, "close_time": 1761091199999, "quote_volume": 8579699.13911, "trades": 61449, "taker_buy_base": 1980612.76, "taker_buy_quote": 3776082.66947 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 1.853, "high": 1.862, "low": 1.771, "close": 1.821, "volume": 2902813.23, "close_time": 1761177599999, "quote_volume": 5290173.51539, "trades": 34548, "taker_buy_base": 1118507.29, "taker_buy_quote": 2037223.84297 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 1.821, "high": 1.915, "low": 1.812, "close": 1.914, "volume": 2280330.55, "close_time": 1761263999999, "quote_volume": 4262263.591, "trades": 37483, "taker_buy_base": 897416.95, "taker_buy_quote": 1678539.30129 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 1.917, "high": 2.064, "low": 1.916, "close": 2.029, "volume": 3006455.37, "close_time": 1761350399999, "quote_volume": 5963093.1072, "trades": 42285, "taker_buy_base": 1270657.94, "taker_buy_quote": 2524617.14505 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 2.03, "high": 2.043, "low": 1.956, "close": 1.989, "volume": 1601289.88, "close_time": 1761436799999, "quote_volume": 3193503.31873, "trades": 25164, "taker_buy_base": 795424.06, "taker_buy_quote": 1588091.01975 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 1.989, "high": 2.113, "low": 1.969, "close": 2.095, "volume": 1875699.99, "close_time": 1761523199999, "quote_volume": 3822117.20745, "trades": 28277, "taker_buy_base": 841755.81, "taker_buy_quote": 1717557.99997 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 2.095, "high": 2.143, "low": 2.015, "close": 2.05, "volume": 1771429.98, "close_time": 1761609599999, "quote_volume": 3682577.77321, "trades": 32705, "taker_buy_base": 866084.11, "taker_buy_quote": 1801510.32184 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 2.05, "high": 2.091, "low": 1.899, "close": 1.927, "volume": 2858897.31, "close_time": 1761695999999, "quote_volume": 5713239.40685, "trades": 49656, "taker_buy_base": 1550759.7, "taker_buy_quote": 3103560.28714 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 1.926, "high": 2.02, "low": 1.912, "close": 1.98, "volume": 2713081.23, "close_time": 1761782399999, "quote_volume": 5359637.11736, "trades": 39840, "taker_buy_base": 1406316.68, "taker_buy_quote": 2781465.34304 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 1.98, "high": 2.0, "low": 1.88, "close": 1.965, "volume": 3197308.63, "close_time": 1761868799999, "quote_volume": 6217265.42129, "trades": 43996, "taker_buy_base": 1410976.71, "taker_buy_quote": 2745380.78668 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 1.965, "high": 2.037, "low": 1.956, "close": 1.958, "volume": 2611616.2, "close_time": 1761955199999, "quote_volume": 5216149.643, "trades": 35645, "taker_buy_base": 1520866.32, "taker_buy_quote": 3041424.70781 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 1.957, "high": 2.055, "low": 1.952, "close": 2.032, "volume": 1698250.94, "close_time": 1762041599999, "quote_volume": 3413577.28325, "trades": 33150, "taker_buy_base": 896457.99, "taker_buy_quote": 1803279.88181 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 2.031, "high": 2.093, "low": 1.98, "close": 2.077, "volume": 1826415.7, "close_time": 1762127999999, "quote_volume": 3691711.07547, "trades": 43528, "taker_buy_base": 967347.02, "taker_buy_quote": 1958447.74634 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 2.077, "high": 2.089, "low": 1.795, "close": 1.849, "volume": 5589412.12, "close_time": 1762214399999, "quote_volume": 10643322.0033, "trades": 127179, "taker_buy_base": 2257017.78, "taker_buy_quote": 4289065.40642 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 1.849, "high": 1.881, "low": 1.516, "close": 1.627, "volume": 10139884.02, "close_time": 1762300799999, "quote_volume": 16911273.50246, "trades": 169100, "taker_buy_base": 4580956.03, "taker_buy_quote": 7622484.95772 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 1.627, "high": 1.713, "low": 1.544, "close": 1.704, "volume": 3612952.31, "close_time": 1762387199999, "quote_volume": 5889699.53306, "trades": 53979, "taker_buy_base": 1657823.47, "taker_buy_quote": 2704170.79154 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 1.704, "high": 1.736, "low": 1.623, "close": 1.702, "volume": 2700893.12, "close_time": 1762473599999, "quote_volume": 4533000.51259, "trades": 47376, "taker_buy_base": 1232670.05, "taker_buy_quote": 2069522.50053 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 1.702, "high": 1.804, "low": 1.645, "close": 1.777, "volume": 3535937.4, "close_time": 1762559999999, "quote_volume": 6115941.60243, "trades": 63186, "taker_buy_base": 1343053.83, "taker_buy_quote": 2320291.04991 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 1.776, "high": 1.841, "low": 1.748, "close": 1.836, "volume": 2283685.11, "close_time": 1762646399999, "quote_volume": 4084435.68011, "trades": 56598, "taker_buy_base": 985276.71, "taker_buy_quote": 1762173.30198 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 1.836, "high": 2.02, "low": 1.777, "close": 1.982, "volume": 2785718.14, "close_time": 1762732799999, "quote_volume": 5334427.16976, "trades": 66310, "taker_buy_base": 1267720.27, "taker_buy_quote": 2427767.98817 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 1.982, "high": 2.04, "low": 1.971, "close": 2.017, "volume": 1354404.63, "close_time": 1762819199999, "quote_volume": 2706988.52024, "trades": 37408, "taker_buy_base": 681632.16, "taker_buy_quote": 1362686.70113 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 2.018, "high": 2.054, "low": 1.984, "close": 1.994, "volume": 1389980.96, "close_time": 1762905599999, "quote_volume": 2780427.19922, "trades": 38143, "taker_buy_base": 671015.82, "taker_buy_quote": 1341961.69034 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 1.993, "high": 2.046, "low": 1.976, "close": 2.009, "volume": 1409381.91, "close_time": 1762991999999, "quote_volume": 2826789.18463, "trades": 41302, "taker_buy_base": 771509.94, "taker_buy_quote": 1547170.97091 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 2.01, "high": 2.139, "low": 1.969, "close": 2.066, "volume": 2240293.78, "close_time": 1763078399999, "quote_volume": 4585455.70549, "trades": 52125, "taker_buy_base": 1221213.43, "taker_buy_quote": 2500973.91738 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.065, "high": 2.093, "low": 1.992, "close": 2.002, "volume": 2551329.65, "close_time": 1763164799999, "quote_volume": 5153674.16425, "trades": 78932, "taker_buy_base": 1260902.4, "taker_buy_quote": 2547137.67509 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.001, "high": 2.039, "low": 1.996, "close": 1.999, "volume": 421195.19, "close_time": 1763251199999, "quote_volume": 846956.27974, "trades": 11798, "taker_buy_base": 190917.59, "taker_buy_quote": 383743.68461 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 1.999, "high": 2.081, "low": 1.99, "close": 2.001, "volume": 1091282.75, "close_time": 1763337599999, "quote_volume": 2195410.34263, "trades": 32878, "taker_buy_base": 532911.33, "taker_buy_quote": 1072067.27085 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.001, "high": 2.035, "low": 1.77, "close": 1.821, "volume": 1710035.93, "close_time": 1763423999999, "quote_volume": 3227778.81237, "trades": 46789, "taker_buy_base": 823916.21, "taker_buy_quote": 1547684.74118 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 1.821, "high": 1.927, "low": 1.779, "close": 1.888, "volume": 1455943.14, "close_time": 1763510399999, "quote_volume": 2699471.14442, "trades": 43447, "taker_buy_base": 661650.98, "taker_buy_quote": 1229610.28249 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 1.887, "high": 1.929, "low": 1.782, "close": 1.861, "volume": 1289691.19, "close_time": 1763596799999, "quote_volume": 2406127.5131, "trades": 40334, "taker_buy_base": 601486.26, "taker_buy_quote": 1123272.63875 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 1.861, "high": 1.863, "low": 1.593, "close": 1.594, "volume": 2861308.48, "close_time": 1763683199999, "quote_volume": 4782473.91861, "trades": 62634, "taker_buy_base": 1317746.93, "taker_buy_quote": 2208591.4035 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 1.594, "high": 1.617, "low": 1.422, "close": 1.513, "volume": 4120511.66, "close_time": 1763769599999, "quote_volume": 6371711.56782, "trades": 82127, "taker_buy_base": 2643139.06, "taker_buy_quote": 4090910.60008 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 1.514, "high": 1.532, "low": 1.459, "close": 1.493, "volume": 661000.57, "close_time": 1763855999999, "quote_volume": 986195.84557, "trades": 17707, "taker_buy_base": 363151.55, "taker_buy_quote": 541948.54352 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 1.493, "high": 1.534, "low": 1.487, "close": 1.493, "volume": 534727.81, "close_time": 1763942399999, "quote_volume": 807088.57796, "trades": 12598, "taker_buy_base": 297623.99, "taker_buy_quote": 449273.72228 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 1.491, "high": 1.568, "low": 1.477, "close": 1.552, "volume": 980185.7, "close_time": 1764028799999, "quote_volume": 1479880.0182, "trades": 18037, "taker_buy_base": 582822.06, "taker_buy_quote": 879272.00753 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 1.55, "high": 1.556, "low": 1.492, "close": 1.527, "volume": 424882.63, "close_time": 1764115199999, "quote_volume": 647289.52106, "trades": 8157, "taker_buy_base": 175215.54, "taker_buy_quote": 267041.49501 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 1.528, "high": 1.547, "low": 1.459, "close": 1.511, "volume": 672418.51, "close_time": 1764201599999, "quote_volume": 1012363.24115, "trades": 14908, "taker_buy_base": 347262.69, "taker_buy_quote": 522929.17139 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 1.51, "high": 1.542, "low": 1.502, "close": 1.532, "volume": 361596.06, "close_time": 1764287999999, "quote_volume": 551745.07068, "trades": 8259, "taker_buy_base": 176769.98, "taker_buy_quote": 269547.07258 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 1.532, "high": 1.568, "low": 1.518, "close": 1.528, "volume": 603095.47, "close_time": 1764374399999, "quote_volume": 929273.59938, "trades": 13349, "taker_buy_base": 342939.67, "taker_buy_quote": 528592.80394 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 1.528, "high": 1.539, "low": 1.486, "close": 1.488, "volume": 270029.2, "close_time": 1764460799999, "quote_volume": 407498.01315, "trades": 5436, "taker_buy_base": 101112.4, "taker_buy_quote": 152554.79206 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 1.488, "high": 1.501, "low": 1.452, "close": 1.455, "volume": 284619.03, "close_time": 1764547199999, "quote_volume": 422331.27416, "trades": 6845, "taker_buy_base": 137705.21, "taker_buy_quote": 204619.33576 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.456, "high": 1.459, "low": 1.317, "close": 1.384, "volume": 1541577.37, "close_time": 1764633599999, "quote_volume": 2115385.91335, "trades": 25699, "taker_buy_base": 675660.36, "taker_buy_quote": 925566.09349 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.383, "high": 1.507, "low": 1.347, "close": 1.465, "volume": 1224947.38, "close_time": 1764719999999, "quote_volume": 1766215.74439, "trades": 16381, "taker_buy_base": 489677.9, "taker_buy_quote": 702919.26185 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.466, "high": 1.501, "low": 1.436, "close": 1.486, "volume": 1100367.66, "close_time": 1764806399999, "quote_volume": 1609235.29717, "trades": 22873, "taker_buy_base": 601830.93, "taker_buy_quote": 880014.781 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 1.487, "high": 1.498, "low": 1.403, "close": 1.425, "volume": 1208128.3, "close_time": 1764892799999, "quote_volume": 1759838.82364, "trades": 23777, "taker_buy_base": 617678.49, "taker_buy_quote": 898953.01373 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.426, "high": 1.432, "low": 1.286, "close": 1.292, "volume": 967346.7, "close_time": 1764979199999, "quote_volume": 1301946.01655, "trades": 17866, "taker_buy_base": 534459.39, "taker_buy_quote": 718803.38196 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.292, "high": 1.292, "low": 1.234, "close": 1.243, "volume": 1154785.05, "close_time": 1765065599999, "quote_volume": 1444507.64803, "trades": 16186, "taker_buy_base": 692489.88, "taker_buy_quote": 866101.50363 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.243, "high": 1.247, "low": 1.188, "close": 1.2, "volume": 985887.58, "close_time": 1765151999999, "quote_volume": 1210077.69476, "trades": 16614, "taker_buy_base": 574238.79, "taker_buy_quote": 705272.88211 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.199, "high": 1.237, "low": 1.186, "close": 1.207, "volume": 1402653.16, "close_time": 1765238399999, "quote_volume": 1707107.64435, "trades": 16834, "taker_buy_base": 710783.11, "taker_buy_quote": 864688.86592 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.208, "high": 1.329, "low": 1.191, "close": 1.287, "volume": 1978357.82, "close_time": 1765324799999, "quote_volume": 2497110.99099, "trades": 22043, "taker_buy_base": 1042208.03, "taker_buy_quote": 1315310.49356 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.287, "high": 1.299, "low": 1.228, "close": 1.234, "volume": 2384663.83, "close_time": 1765411199999, "quote_volume": 3034822.32928, "trades": 26178, "taker_buy_base": 1187537.22, "taker_buy_quote": 1511483.65591 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.234, "high": 1.236, "low": 1.173, "close": 1.22, "volume": 1198785.94, "close_time": 1765497599999, "quote_volume": 1434122.15051, "trades": 14440, "taker_buy_base": 678869.22, "taker_buy_quote": 812104.12101 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.221, "high": 1.267, "low": 1.158, "close": 1.177, "volume": 1465079.67, "close_time": 1765583999999, "quote_volume": 1792356.22989, "trades": 20180, "taker_buy_base": 716926.66, "taker_buy_quote": 875230.41158 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.177, "high": 1.182, "low": 1.121, "close": 1.14, "volume": 1371440.91, "close_time": 1765670399999, "quote_volume": 1569212.94041, "trades": 17541, "taker_buy_base": 746876.2, "taker_buy_quote": 854804.18721 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.14, "high": 1.156, "low": 1.096, "close": 1.114, "volume": 1554179.65, "close_time": 1765756799999, "quote_volume": 1742896.88685, "trades": 19123, "taker_buy_base": 875566.99, "taker_buy_quote": 981001.33253 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.114, "high": 1.289, "low": 1.096, "close": 1.14, "volume": 6351714.67, "close_time": 1765843199999, "quote_volume": 7343891.44072, "trades": 92021, "taker_buy_base": 3215165.7, "taker_buy_quote": 3714471.42329 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.14, "high": 1.181, "low": 1.081, "close": 1.177, "volume": 2654692.62, "close_time": 1765929599999, "quote_volume": 2964614.80396, "trades": 34535, "taker_buy_base": 1536436.12, "taker_buy_quote": 1714042.38952 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.176, "high": 1.227, "low": 1.157, "close": 1.171, "volume": 2875333.28, "close_time": 1766015999999, "quote_volume": 3409800.82615, "trades": 38345, "taker_buy_base": 1526585.41, "taker_buy_quote": 1811383.69939 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.171, "high": 1.208, "low": 1.106, "close": 1.135, "volume": 1925229.92, "close_time": 1766102399999, "quote_volume": 2223577.04137, "trades": 27715, "taker_buy_base": 945365.7, "taker_buy_quote": 1091889.61716 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.136, "high": 1.232, "low": 1.123, "close": 1.217, "volume": 2040909.28, "close_time": 1766188799999, "quote_volume": 2440985.59692, "trades": 26625, "taker_buy_base": 956102.58, "taker_buy_quote": 1144119.84075 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.217, "high": 1.246, "low": 1.198, "close": 1.214, "volume": 1414922.95, "close_time": 1766275199999, "quote_volume": 1724102.50254, "trades": 17332, "taker_buy_base": 627715.84, "taker_buy_quote": 764744.65916 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.215, "high": 1.23, "low": 1.186, "close": 1.229, "volume": 1030379.46, "close_time": 1766361599999, "quote_volume": 1249874.49778, "trades": 14905, "taker_buy_base": 501598.67, "taker_buy_quote": 608807.01832 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.229, "high": 1.254, "low": 1.195, "close": 1.206, "volume": 1242785.99, "close_time": 1766447999999, "quote_volume": 1520704.2754, "trades": 18973, "taker_buy_base": 661856.61, "taker_buy_quote": 809614.72498 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.206, "high": 1.216, "low": 1.164, "close": 1.186, "volume": 1056287.97, "close_time": 1766534399999, "quote_volume": 1254892.61699, "trades": 16964, "taker_buy_base": 606019.66, "taker_buy_quote": 719867.1266 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.187, "high": 1.189, "low": 1.129, "close": 1.163, "volume": 1040290.31, "close_time": 1766620799999, "quote_volume": 1201110.78125, "trades": 14918, "taker_buy_base": 584978.92, "taker_buy_quote": 675498.98282 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.163, "high": 1.164, "low": 1.117, "close": 1.121, "volume": 1439585.27, "close_time": 1766707199999, "quote_volume": 1650142.51882, "trades": 17047, "taker_buy_base": 649497.25, "taker_buy_quote": 744253.53636 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.121, "high": 1.254, "low": 1.12, "close": 1.174, "volume": 2198841.95, "close_time": 1766793599999, "quote_volume": 2635665.00243, "trades": 30338, "taker_buy_base": 1235748.47, "taker_buy_quote": 1481622.43527 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.174, "high": 1.195, "low": 1.168, "close": 1.187, "volume": 1081292.12, "close_time": 1766879999999, "quote_volume": 1275120.78477, "trades": 17259, "taker_buy_base": 541151.72, "taker_buy_quote": 638353.54624 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.187, "high": 1.191, "low": 1.164, "close": 1.173, "volume": 843614.38, "close_time": 1766966399999, "quote_volume": 992666.00404, "trades": 16582, "taker_buy_base": 396307.65, "taker_buy_quote": 466386.9436 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.174, "high": 1.217, "low": 1.162, "close": 1.166, "volume": 1086332.94, "close_time": 1767052799999, "quote_volume": 1285993.64811, "trades": 22441, "taker_buy_base": 607844.99, "taker_buy_quote": 719304.34582 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.167, "high": 1.176, "low": 1.129, "close": 1.13, "volume": 1001797.84, "close_time": 1767139199999, "quote_volume": 1156927.48525, "trades": 19716, "taker_buy_base": 499481.37, "taker_buy_quote": 577156.04651 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.13, "high": 1.133, "low": 1.075, "close": 1.093, "volume": 1426930.51, "close_time": 1767225599999, "quote_volume": 1569366.61146, "trades": 23900, "taker_buy_base": 672229.17, "taker_buy_quote": 739766.90086 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.093, "high": 1.118, "low": 1.086, "close": 1.102, "volume": 1167114.6, "close_time": 1767311999999, "quote_volume": 1284665.26103, "trades": 16817, "taker_buy_base": 553402.92, "taker_buy_quote": 609294.76918 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.102, "high": 1.138, "low": 1.091, "close": 1.13, "volume": 2385682.71, "close_time": 1767398399999, "quote_volume": 2653561.50777, "trades": 35551, "taker_buy_base": 1285081.73, "taker_buy_quote": 1430235.83325 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.13, "high": 1.154, "low": 1.109, "close": 1.14, "volume": 1778120.98, "close_time": 1767484799999, "quote_volume": 2011213.63768, "trades": 25966, "taker_buy_base": 923175.31, "taker_buy_quote": 1044291.40517 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.14, "high": 1.215, "low": 1.14, "close": 1.163, "volume": 1961309.32, "close_time": 1767571199999, "quote_volume": 2302587.40203, "trades": 26009, "taker_buy_base": 1002108.96, "taker_buy_quote": 1175455.00424 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.162, "high": 1.229, "low": 1.136, "close": 1.218, "volume": 2543574.64, "close_time": 1767657599999, "quote_volume": 3005138.62343, "trades": 35971, "taker_buy_base": 1249777.04, "taker_buy_quote": 1477548.21667 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.217, "high": 1.315, "low": 1.199, "close": 1.277, "volume": 2566113.32, "close_time": 1767743999999, "quote_volume": 3201594.74242, "trades": 40137, "taker_buy_base": 1248767.09, "taker_buy_quote": 1556232.50692 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.278, "high": 1.28, "low": 1.209, "close": 1.242, "volume": 1405921.97, "close_time": 1767830399999, "quote_volume": 1744995.61337, "trades": 22299, "taker_buy_base": 727467.9, "taker_buy_quote": 902075.44743 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.241, "high": 1.249, "low": 1.171, "close": 1.213, "volume": 1421822.16, "close_time": 1767916799999, "quote_volume": 1711129.95336, "trades": 17962, "taker_buy_base": 657229.79, "taker_buy_quote": 791273.79232 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.212, "high": 1.269, "low": 1.203, "close": 1.253, "volume": 1232291.78, "close_time": 1768003199999, "quote_volume": 1519383.008, "trades": 15507, "taker_buy_base": 674467.19, "taker_buy_quote": 831725.74882 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.253, "high": 1.343, "low": 1.248, "close": 1.293, "volume": 1530188.72, "close_time": 1768089599999, "quote_volume": 1988056.52179, "trades": 15942, "taker_buy_base": 801501.59, "taker_buy_quote": 1040245.70869 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.293, "high": 1.308, "low": 1.275, "close": 1.295, "volume": 433754.5, "close_time": 1768175999999, "quote_volume": 561027.71198, "trades": 9853, "taker_buy_base": 235645.37, "taker_buy_quote": 304959.38883 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.296, "high": 1.326, "low": 1.275, "close": 1.288, "volume": 675915.41, "close_time": 1768262399999, "quote_volume": 876391.38093, "trades": 11134, "taker_buy_base": 362853.7, "taker_buy_quote": 469940.38852 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.289, "high": 1.38, "low": 1.281, "close": 1.38, "volume": 1149898.97, "close_time": 1768348799999, "quote_volume": 1520817.68781, "trades": 10968, "taker_buy_base": 662285.6, "taker_buy_quote": 875354.44097 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.381, "high": 1.425, "low": 1.381, "close": 1.409, "volume": 931430.95, "close_time": 1768435199999, "quote_volume": 1306035.93784, "trades": 12692, "taker_buy_base": 486668.95, "taker_buy_quote": 682801.46191 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.41, "high": 1.43, "low": 1.37, "close": 1.398, "volume": 1268556.94, "close_time": 1768521599999, "quote_volume": 1780939.55443, "trades": 18674, "taker_buy_base": 677106.57, "taker_buy_quote": 951002.94865 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.399, "high": 1.404, "low": 1.335, "close": 1.353, "volume": 636336.71, "close_time": 1768607999999, "quote_volume": 871641.40604, "trades": 8479, "taker_buy_base": 297126.44, "taker_buy_quote": 407273.76765 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.352, "high": 1.352, "low": 1.308, "close": 1.308, "volume": 235904.36, "close_time": 1768694399999, "quote_volume": 314122.06173, "trades": 3878, "taker_buy_base": 141750.05, "taker_buy_quote": 188844.15746 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.308, "high": 1.368, "low": 1.307, "close": 1.315, "volume": 360859.93, "close_time": 1768780799999, "quote_volume": 482743.37876, "trades": 4335, "taker_buy_base": 185048.64, "taker_buy_quote": 247532.41739 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.314, "high": 1.315, "low": 1.216, "close": 1.287, "volume": 893748.77, "close_time": 1768867199999, "quote_volume": 1140037.19584, "trades": 11784, "taker_buy_base": 468775.95, "taker_buy_quote": 597926.75899 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.287, "high": 1.289, "low": 1.139, "close": 1.141, "volume": 2292527.04, "close_time": 1768953599999, "quote_volume": 2727202.23701, "trades": 30938, "taker_buy_base": 1143850.83, "taker_buy_quote": 1359099.67952 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.141, "high": 1.201, "low": 1.111, "close": 1.181, "volume": 1249285.88, "close_time": 1769039999999, "quote_volume": 1444369.8529, "trades": 24018, "taker_buy_base": 583968.79, "taker_buy_quote": 675661.33996 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.182, "high": 1.217, "low": 1.167, "close": 1.195, "volume": 1163246.26, "close_time": 1769126399999, "quote_volume": 1391151.27399, "trades": 23827, "taker_buy_base": 582275.33, "taker_buy_quote": 696920.70526 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.196, "high": 1.221, "low": 1.172, "close": 1.196, "volume": 1162740.37, "close_time": 1769212799999, "quote_volume": 1388565.65171, "trades": 20742, "taker_buy_base": 494666.65, "taker_buy_quote": 590948.56144 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.195, "high": 1.203, "low": 1.192, "close": 1.196, "volume": 337483.04, "close_time": 1769299199999, "quote_volume": 404046.63656, "trades": 6479, "taker_buy_base": 163919.67, "taker_buy_quote": 196249.95296 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.197, "high": 1.206, "low": 1.117, "close": 1.147, "volume": 1175021.34, "close_time": 1769385599999, "quote_volume": 1368268.47582, "trades": 26141, "taker_buy_base": 546464.89, "taker_buy_quote": 637062.35778 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.147, "high": 1.265, "low": 1.145, "close": 1.245, "volume": 2153101.2, "close_time": 1769471999999, "quote_volume": 2633054.11358, "trades": 42375, "taker_buy_base": 1123924.93, "taker_buy_quote": 1374376.98988 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.245, "high": 1.251, "low": 1.193, "close": 1.196, "volume": 1741810.66, "close_time": 1769558399999, "quote_volume": 2126276.02899, "trades": 25841, "taker_buy_base": 1096830.91, "taker_buy_quote": 1337263.54998 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.196, "high": 1.234, "low": 1.191, "close": 1.208, "volume": 1406450.1, "close_time": 1769644799999, "quote_volume": 1699702.38131, "trades": 21643, "taker_buy_base": 705094.37, "taker_buy_quote": 852347.01935 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.208, "high": 1.222, "low": 1.168, "close": 1.204, "volume": 2393917.7, "close_time": 1769731199999, "quote_volume": 2869576.72441, "trades": 38115, "taker_buy_base": 1192752.67, "taker_buy_quote": 1429684.9921 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.204, "high": 1.227, "low": 1.187, "close": 1.208, "volume": 3119517.08, "close_time": 1769817599999, "quote_volume": 3745513.6668, "trades": 47763, "taker_buy_base": 1527432.9, "taker_buy_quote": 1833978.73631 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.209, "high": 1.221, "low": 1.048, "close": 1.138, "volume": 3825186.42, "close_time": 1769903999999, "quote_volume": 4355915.13746, "trades": 83260, "taker_buy_base": 1757180.77, "taker_buy_quote": 1999152.55887 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.138, "high": 1.159, "low": 1.079, "close": 1.108, "volume": 2678582.8, "close_time": 1769990399999, "quote_volume": 2998665.27426, "trades": 73856, "taker_buy_base": 1212272.12, "taker_buy_quote": 1357622.85094 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.109, "high": 1.297, "low": 1.071, "close": 1.236, "volume": 6366020.01, "close_time": 1770076799999, "quote_volume": 7475179.74169, "trades": 154560, "taker_buy_base": 3062141.42, "taker_buy_quote": 3595914.93524 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.236, "high": 1.305, "low": 1.196, "close": 1.257, "volume": 3230959.51, "close_time": 1770163199999, "quote_volume": 4076989.53442, "trades": 60765, "taker_buy_base": 1523947.93, "taker_buy_quote": 1924216.4841 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.256, "high": 1.358, "low": 1.196, "close": 1.197, "volume": 2699455.71, "close_time": 1770249599999, "quote_volume": 3459157.76608, "trades": 39520, "taker_buy_base": 1366997.29, "taker_buy_quote": 1752641.66571 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.198, "high": 1.206, "low": 1.019, "close": 1.027, "volume": 5889223.02, "close_time": 1770335999999, "quote_volume": 6545048.84468, "trades": 126426, "taker_buy_base": 2818666.55, "taker_buy_quote": 3129482.45263 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.027, "high": 1.242, "low": 0.96, "close": 1.19, "volume": 5038989.5, "close_time": 1770422399999, "quote_volume": 5514913.19683, "trades": 72910, "taker_buy_base": 2454702.33, "taker_buy_quote": 2680513.77937 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.189, "high": 1.201, "low": 1.137, "close": 1.175, "volume": 1737114.67, "close_time": 1770508799999, "quote_volume": 2022864.83965, "trades": 21867, "taker_buy_base": 987604.28, "taker_buy_quote": 1150336.39472 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.175, "high": 1.195, "low": 1.147, "close": 1.157, "volume": 602303.97, "close_time": 1770595199999, "quote_volume": 703198.53973, "trades": 11565, "taker_buy_base": 291917.02, "taker_buy_quote": 340653.67899 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.157, "high": 1.17, "low": 1.1, "close": 1.157, "volume": 1515126.97, "close_time": 1770681599999, "quote_volume": 1729165.66141, "trades": 31746, "taker_buy_base": 839149.37, "taker_buy_quote": 957894.64792 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.158, "high": 1.166, "low": 1.11, "close": 1.144, "volume": 537512.64, "close_time": 1770767999999, "quote_volume": 611895.46984, "trades": 7608, "taker_buy_base": 250808.52, "taker_buy_quote": 285830.90508 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 1.144, "high": 1.147, "low": 1.07, "close": 1.08, "volume": 823074.95, "close_time": 1770854399999, "quote_volume": 904964.80697, "trades": 12277, "taker_buy_base": 456447.92, "taker_buy_quote": 502131.69514 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 1.08, "high": 1.122, "low": 1.071, "close": 1.11, "volume": 823434.77, "close_time": 1770940799999, "quote_volume": 904355.74615, "trades": 9951, "taker_buy_base": 372638.81, "taker_buy_quote": 409969.39947 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 1.109, "high": 1.228, "low": 1.096, "close": 1.186, "volume": 1465017.98, "close_time": 1771027199999, "quote_volume": 1714946.75595, "trades": 30450, "taker_buy_base": 769665.25, "taker_buy_quote": 899207.98119 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 1.186, "high": 1.405, "low": 1.184, "close": 1.401, "volume": 5498603.72, "close_time": 1771113599999, "quote_volume": 7106568.44173, "trades": 120284, "taker_buy_base": 2647118.19, "taker_buy_quote": 3419582.52257 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 1.401, "high": 1.444, "low": 1.281, "close": 1.333, "volume": 2371832.51, "close_time": 1771199999999, "quote_volume": 3288691.19413, "trades": 61878, "taker_buy_base": 1150107.77, "taker_buy_quote": 1593404.01962 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 1.334, "high": 1.452, "low": 1.33, "close": 1.371, "volume": 2624325.14, "close_time": 1771286399999, "quote_volume": 3644761.55396, "trades": 52889, "taker_buy_base": 1423585.19, "taker_buy_quote": 1979979.17344 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 1.37, "high": 1.516, "low": 1.354, "close": 1.508, "volume": 2408580.3, "close_time": 1771372799999, "quote_volume": 3463167.67861, "trades": 50984, "taker_buy_base": 1249353.35, "taker_buy_quote": 1797468.49991 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 1.508, "high": 1.533, "low": 1.425, "close": 1.461, "volume": 2387322.57, "close_time": 1771459199999, "quote_volume": 3531714.10231, "trades": 50660, "taker_buy_base": 1152138.68, "taker_buy_quote": 1705748.23833 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 1.462, "high": 1.477, "low": 1.347, "close": 1.382, "volume": 1506462.66, "close_time": 1771545599999, "quote_volume": 2111591.68609, "trades": 32008, "taker_buy_base": 820752.45, "taker_buy_quote": 1150580.99336 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 1.382, "high": 1.648, "low": 1.381, "close": 1.578, "volume": 4604149.54, "close_time": 1771631999999, "quote_volume": 7096489.65714, "trades": 85565, "taker_buy_base": 2255790.5, "taker_buy_quote": 3477873.35736 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 1.578, "high": 1.653, "low": 1.552, "close": 1.617, "volume": 2749934.0, "close_time": 1771718399999, "quote_volume": 4407883.36194, "trades": 48413, "taker_buy_base": 1341608.48, "taker_buy_quote": 2152599.51543 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 1.617, "high": 1.659, "low": 1.551, "close": 1.602, "volume": 1975897.99, "close_time": 1771804799999, "quote_volume": 3181225.14214, "trades": 58098, "taker_buy_base": 872700.95, "taker_buy_quote": 1403848.73592 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 1.601, "high": 1.665, "low": 1.508, "close": 1.571, "volume": 3411015.47, "close_time": 1771891199999, "quote_volume": 5405916.53673, "trades": 90752, "taker_buy_base": 1593881.74, "taker_buy_quote": 2531331.23273 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 1.572, "high": 1.773, "low": 1.526, "close": 1.741, "volume": 2597143.6, "close_time": 1771977599999, "quote_volume": 4215572.65929, "trades": 52082, "taker_buy_base": 1290370.36, "taker_buy_quote": 2108395.51357 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 1.741, "high": 1.965, "low": 1.703, "close": 1.831, "volume": 6389840.87, "close_time": 1772063999999, "quote_volume": 11800450.89019, "trades": 129607, "taker_buy_base": 3289822.66, "taker_buy_quote": 6073811.75884 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.83, "high": 1.926, "low": 1.8, "close": 1.857, "volume": 3185072.14, "close_time": 1772150399999, "quote_volume": 5921389.55723, "trades": 91519, "taker_buy_base": 1673432.65, "taker_buy_quote": 3112765.11242 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 1.858, "high": 1.897, "low": 1.757, "close": 1.835, "volume": 1833018.67, "close_time": 1772236799999, "quote_volume": 3336305.07004, "trades": 57618, "taker_buy_base": 917038.45, "taker_buy_quote": 1670982.53853 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 1.835, "high": 1.838, "low": 1.698, "close": 1.764, "volume": 2050067.89, "close_time": 1772323199999, "quote_volume": 3608569.74822, "trades": 54777, "taker_buy_base": 981128.93, "taker_buy_quote": 1728855.58657 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 1.765, "high": 1.822, "low": 1.674, "close": 1.744, "volume": 1949850.06, "close_time": 1772409599999, "quote_volume": 3374993.47965, "trades": 43200, "taker_buy_base": 1018665.37, "taker_buy_quote": 1764989.81113 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 1.743, "high": 1.982, "low": 1.724, "close": 1.93, "volume": 2810395.08, "close_time": 1772495999999, "quote_volume": 5208402.40678, "trades": 65143, "taker_buy_base": 1306167.6, "taker_buy_quote": 2423325.85066 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 1.929, "high": 2.014, "low": 1.847, "close": 1.956, "volume": 3497982.49, "close_time": 1772582399999, "quote_volume": 6741480.5097, "trades": 68283, "taker_buy_base": 1494976.58, "taker_buy_quote": 2888408.02358 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.956, "high": 1.986, "low": 1.857, "close": 1.869, "volume": 1922370.15, "close_time": 1772668799999, "quote_volume": 3713588.692, "trades": 43546, "taker_buy_base": 924634.95, "taker_buy_quote": 1785954.99891 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.87, "high": 1.989, "low": 1.858, "close": 1.941, "volume": 1598072.85, "close_time": 1772755199999, "quote_volume": 3089683.46069, "trades": 33615, "taker_buy_base": 704139.91, "taker_buy_quote": 1359739.38756 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 1.941, "high": 1.97, "low": 1.766, "close": 1.793, "volume": 1482631.25, "close_time": 1772841599999, "quote_volume": 2773302.23464, "trades": 27992, "taker_buy_base": 790641.98, "taker_buy_quote": 1482101.23645 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 1.793, "high": 1.856, "low": 1.764, "close": 1.826, "volume": 972909.83, "close_time": 1772927999999, "quote_volume": 1763853.23442, "trades": 21588, "taker_buy_base": 567061.33, "taker_buy_quote": 1028222.07743 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 1.827, "high": 1.939, "low": 1.817, "close": 1.863, "volume": 1459030.48, "close_time": 1773014399999, "quote_volume": 2738367.23215, "trades": 24843, "taker_buy_base": 752056.87, "taker_buy_quote": 1411652.35065 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 1.863, "high": 1.967, "low": 1.853, "close": 1.903, "volume": 1303755.66, "close_time": 1773100799999, "quote_volume": 2499552.99871, "trades": 32297, "taker_buy_base": 660483.78, "taker_buy_quote": 1265801.8744 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 1.903, "high": 2.092, "low": 1.897, "close": 1.954, "volume": 2741802.77, "close_time": 1773187199999, "quote_volume": 5453267.13239, "trades": 60337, "taker_buy_base": 1297903.64, "taker_buy_quote": 2577223.91287 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 1.953, "high": 2.004, "low": 1.919, "close": 1.924, "volume": 1231233.42, "close_time": 1773273599999, "quote_volume": 2414286.51352, "trades": 27189, "taker_buy_base": 650806.07, "taker_buy_quote": 1276159.7429 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 1.925, "high": 1.999, "low": 1.894, "close": 1.984, "volume": 994446.13, "close_time": 1773359999999, "quote_volume": 1936554.70628, "trades": 33077, "taker_buy_base": 465358.0, "taker_buy_quote": 907282.58729 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 1.984, "high": 2.017, "low": 1.839, "close": 1.863, "volume": 1460257.81, "close_time": 1773446399999, "quote_volume": 2801520.15391, "trades": 39464, "taker_buy_base": 793028.93, "taker_buy_quote": 1524470.59637 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 1.863, "high": 1.898, "low": 1.825, "close": 1.895, "volume": 564855.42, "close_time": 1773532799999, "quote_volume": 1047772.67731, "trades": 11386, "taker_buy_base": 256714.52, "taker_buy_quote": 476089.95154 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 1.893, "high": 1.959, "low": 1.838, "close": 1.928, "volume": 707948.76, "close_time": 1773619199999, "quote_volume": 1337253.9603, "trades": 13906, "taker_buy_base": 349133.33, "taker_buy_quote": 660244.85969 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 1.93, "high": 1.953, "low": 1.818, "close": 1.824, "volume": 1121428.25, "close_time": 1773705599999, "quote_volume": 2119769.21819, "trades": 24148, "taker_buy_base": 609849.35, "taker_buy_quote": 1154234.48424 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.824, "high": 1.84, "low": 1.724, "close": 1.805, "volume": 1721658.47, "close_time": 1773791999999, "quote_volume": 3072639.92457, "trades": 33991, "taker_buy_base": 859129.58, "taker_buy_quote": 1533978.49235 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.806, "high": 1.864, "low": 1.727, "close": 1.743, "volume": 1366044.46, "close_time": 1773878399999, "quote_volume": 2467274.22835, "trades": 25713, "taker_buy_base": 740778.77, "taker_buy_quote": 1339575.69796 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 1.742, "high": 1.784, "low": 1.655, "close": 1.75, "volume": 1124010.23, "close_time": 1773964799999, "quote_volume": 1941138.32704, "trades": 15336, "taker_buy_base": 515256.36, "taker_buy_quote": 889156.84382 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 1.751, "high": 1.78, "low": 1.707, "close": 1.77, "volume": 596911.13, "close_time": 1774051199999, "quote_volume": 1045407.33526, "trades": 11517, "taker_buy_base": 341843.13, "taker_buy_quote": 598516.6537 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 1.771, "high": 1.809, "low": 1.746, "close": 1.753, "volume": 426613.11, "close_time": 1774137599999, "quote_volume": 760308.69637, "trades": 8638, "taker_buy_base": 229495.87, "taker_buy_quote": 409781.45724 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 1.752, "high": 1.763, "low": 1.657, "close": 1.667, "volume": 827379.49, "close_time": 1774223999999, "quote_volume": 1410626.21119, "trades": 12220, "taker_buy_base": 407039.63, "taker_buy_quote": 693679.72311 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 1.669, "high": 1.778, "low": 1.629, "close": 1.699, "volume": 1111042.13, "close_time": 1774310399999, "quote_volume": 1884120.45797, "trades": 20418, "taker_buy_base": 572246.56, "taker_buy_quote": 971082.92422 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.699, "high": 1.769, "low": 1.652, "close": 1.756, "volume": 1142796.31, "close_time": 1774396799999, "quote_volume": 1940029.32335, "trades": 18926, "taker_buy_base": 564115.42, "taker_buy_quote": 956361.02284 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.756, "high": 1.777, "low": 1.705, "close": 1.706, "volume": 932171.13, "close_time": 1774483199999, "quote_volume": 1619608.76937, "trades": 23093, "taker_buy_base": 489134.65, "taker_buy_quote": 849757.04106 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.707, "high": 1.707, "low": 1.549, "close": 1.559, "volume": 969386.46, "close_time": 1774569599999, "quote_volume": 1577595.65344, "trades": 18477, "taker_buy_base": 447920.53, "taker_buy_quote": 729659.80809 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.559, "high": 1.6, "low": 1.475, "close": 1.493, "volume": 1113129.99, "close_time": 1774655999999, "quote_volume": 1712117.40825, "trades": 18372, "taker_buy_base": 561173.47, "taker_buy_quote": 864400.28746 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 1.494, "high": 1.546, "low": 1.474, "close": 1.497, "volume": 533002.51, "close_time": 1774742399999, "quote_volume": 806604.52753, "trades": 9874, "taker_buy_base": 300843.75, "taker_buy_quote": 455852.51622 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 1.498, "high": 1.506, "low": 1.443, "close": 1.475, "volume": 270405.6, "close_time": 1774828799999, "quote_volume": 400070.19139, "trades": 5583, "taker_buy_base": 132322.4, "taker_buy_quote": 195820.62296 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 1.476, "high": 1.571, "low": 1.466, "close": 1.47, "volume": 604814.19, "close_time": 1774915199999, "quote_volume": 920583.30527, "trades": 11839, "taker_buy_base": 365206.87, "taker_buy_quote": 556365.86634 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 1.471, "high": 1.542, "low": 1.45, "close": 1.539, "volume": 443810.5, "close_time": 1775001599999, "quote_volume": 663728.22379, "trades": 11390, "taker_buy_base": 252850.49, "taker_buy_quote": 378365.04969 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 1.538, "high": 1.701, "low": 1.526, "close": 1.53, "volume": 1888888.04, "close_time": 1775087999999, "quote_volume": 3040177.33159, "trades": 29519, "taker_buy_base": 1157511.54, "taker_buy_quote": 1861039.64569 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 1.53, "high": 1.554, "low": 1.471, "close": 1.505, "volume": 554323.49, "close_time": 1775174399999, "quote_volume": 835773.04611, "trades": 11619, "taker_buy_base": 291825.43, "taker_buy_quote": 439922.049 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 1.504, "high": 1.52, "low": 1.482, "close": 1.501, "volume": 308028.65, "close_time": 1775260799999, "quote_volume": 462189.03976, "trades": 7435, "taker_buy_base": 164585.66, "taker_buy_quote": 246985.09569 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 1.502, "high": 1.51, "low": 1.466, "close": 1.483, "volume": 217868.69, "close_time": 1775347199999, "quote_volume": 323378.20178, "trades": 5176, "taker_buy_base": 107014.06, "taker_buy_quote": 158680.05443 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 1.483, "high": 1.507, "low": 1.432, "close": 1.496, "volume": 214560.73, "close_time": 1775433599999, "quote_volume": 313763.45421, "trades": 4764, "taker_buy_base": 109388.84, "taker_buy_quote": 159998.24063 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 1.497, "high": 1.636, "low": 1.497, "close": 1.573, "volume": 1182849.48, "close_time": 1775519999999, "quote_volume": 1867335.40105, "trades": 20296, "taker_buy_base": 572397.44, "taker_buy_quote": 903961.47964 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 1.573, "high": 1.766, "low": 1.565, "close": 1.749, "volume": 1323478.74, "close_time": 1775606399999, "quote_volume": 2182993.72957, "trades": 26537, "taker_buy_base": 694739.8, "taker_buy_quote": 1150878.01701 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 1.75, "high": 1.792, "low": 1.687, "close": 1.7, "volume": 933326.99, "close_time": 1775692799999, "quote_volume": 1623382.67319, "trades": 23902, "taker_buy_base": 468666.67, "taker_buy_quote": 814874.34337 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 1.7, "high": 1.898, "low": 1.68, "close": 1.84, "volume": 1870277.49, "close_time": 1775779199999, "quote_volume": 3358671.49629, "trades": 47896, "taker_buy_base": 998558.68, "taker_buy_quote": 1795011.1108 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 1.84, "high": 1.885, "low": 1.773, "close": 1.813, "volume": 655839.4, "close_time": 1775865599999, "quote_volume": 1207423.35717, "trades": 13900, "taker_buy_base": 342878.69, "taker_buy_quote": 629291.95498 } ] } }, "last_update": "2026-04-10T08:57:39.607451" }