{ "symbol": "APTUSDC", "fetched_at": "2026-04-23T05:17:09.786266", "intervals": { "1h": { "count": 4323, "start_date": "2025-10-25T03:00:00", "end_date": "2026-04-23T05:00:00", "klines": [ { "timestamp": 1761361200000, "datetime": "2025-10-25T03:00:00", "open": 3.312, "high": 3.313, "low": 3.272, "close": 3.278, "volume": 60939.17, "close_time": 1761364799999, "quote_volume": 200353.89895, "trades": 757, "taker_buy_base": 23861.96, "taker_buy_quote": 78463.49823 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.278, "high": 3.3, "low": 3.278, "close": 3.293, "volume": 44383.75, "close_time": 1761368399999, "quote_volume": 146058.69072, "trades": 488, "taker_buy_base": 22108.48, "taker_buy_quote": 72734.83333 }, { "timestamp": 1761368400000, "datetime": "2025-10-25T05:00:00", "open": 3.294, "high": 3.302, "low": 3.283, "close": 3.297, "volume": 22689.54, "close_time": 1761371999999, "quote_volume": 74711.77248, "trades": 320, "taker_buy_base": 14239.49, "taker_buy_quote": 46890.43245 }, { "timestamp": 1761372000000, "datetime": "2025-10-25T06:00:00", "open": 3.299, "high": 3.306, "low": 3.247, "close": 3.269, "volume": 113204.82, "close_time": 1761375599999, "quote_volume": 370460.39651, "trades": 1218, "taker_buy_base": 57786.49, "taker_buy_quote": 188989.09913 }, { "timestamp": 1761375600000, "datetime": "2025-10-25T07:00:00", "open": 3.27, "high": 3.282, "low": 3.265, "close": 3.271, "volume": 46998.94, "close_time": 1761379199999, "quote_volume": 153929.55531, "trades": 552, "taker_buy_base": 26187.88, "taker_buy_quote": 85759.942 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.271, "high": 3.279, "low": 3.262, "close": 3.275, "volume": 20800.32, "close_time": 1761382799999, "quote_volume": 68021.11233, "trades": 259, "taker_buy_base": 11459.73, "taker_buy_quote": 37481.1214 }, { "timestamp": 1761382800000, "datetime": "2025-10-25T09:00:00", "open": 3.275, "high": 3.281, "low": 3.266, "close": 3.274, "volume": 21191.8, "close_time": 1761386399999, "quote_volume": 69362.93376, "trades": 299, "taker_buy_base": 10111.75, "taker_buy_quote": 33099.79773 }, { "timestamp": 1761386400000, "datetime": "2025-10-25T10:00:00", "open": 3.275, "high": 3.281, "low": 3.26, "close": 3.279, "volume": 12110.61, "close_time": 1761389999999, "quote_volume": 39616.7812, "trades": 274, "taker_buy_base": 6643.14, "taker_buy_quote": 21740.27402 }, { "timestamp": 1761390000000, "datetime": "2025-10-25T11:00:00", "open": 3.28, "high": 3.311, "low": 3.275, "close": 3.304, "volume": 25708.63, "close_time": 1761393599999, "quote_volume": 84784.30576, "trades": 625, "taker_buy_base": 16846.45, "taker_buy_quote": 55557.37005 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.304, "high": 3.328, "low": 3.301, "close": 3.306, "volume": 60632.28, "close_time": 1761397199999, "quote_volume": 201389.92128, "trades": 1062, "taker_buy_base": 35807.61, "taker_buy_quote": 118938.92651 }, { "timestamp": 1761397200000, "datetime": "2025-10-25T13:00:00", "open": 3.307, "high": 3.309, "low": 3.29, "close": 3.293, "volume": 47617.03, "close_time": 1761400799999, "quote_volume": 156940.21521, "trades": 618, "taker_buy_base": 22205.93, "taker_buy_quote": 73197.89548 }, { "timestamp": 1761400800000, "datetime": "2025-10-25T14:00:00", "open": 3.291, "high": 3.308, "low": 3.29, "close": 3.303, "volume": 32562.84, "close_time": 1761404399999, "quote_volume": 107451.04768, "trades": 338, "taker_buy_base": 18675.32, "taker_buy_quote": 61642.86564 }, { "timestamp": 1761404400000, "datetime": "2025-10-25T15:00:00", "open": 3.302, "high": 3.306, "low": 3.29, "close": 3.291, "volume": 26398.11, "close_time": 1761407999999, "quote_volume": 87013.57562, "trades": 348, "taker_buy_base": 16271.96, "taker_buy_quote": 53640.58113 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.294, "high": 3.302, "low": 3.283, "close": 3.291, "volume": 34198.38, "close_time": 1761411599999, "quote_volume": 112639.91578, "trades": 472, "taker_buy_base": 15015.25, "taker_buy_quote": 49463.10151 }, { "timestamp": 1761411600000, "datetime": "2025-10-25T17:00:00", "open": 3.289, "high": 3.307, "low": 3.288, "close": 3.293, "volume": 19734.29, "close_time": 1761415199999, "quote_volume": 65045.59083, "trades": 262, "taker_buy_base": 12275.98, "taker_buy_quote": 40459.9532 }, { "timestamp": 1761415200000, "datetime": "2025-10-25T18:00:00", "open": 3.291, "high": 3.317, "low": 3.29, "close": 3.313, "volume": 20302.98, "close_time": 1761418799999, "quote_volume": 67153.55606, "trades": 402, "taker_buy_base": 15025.44, "taker_buy_quote": 49686.85389 }, { "timestamp": 1761418800000, "datetime": "2025-10-25T19:00:00", "open": 3.312, "high": 3.322, "low": 3.307, "close": 3.317, "volume": 25434.77, "close_time": 1761422399999, "quote_volume": 84328.86071, "trades": 310, "taker_buy_base": 12032.55, "taker_buy_quote": 39887.84467 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.317, "high": 3.319, "low": 3.303, "close": 3.305, "volume": 18420.44, "close_time": 1761425999999, "quote_volume": 60967.7044, "trades": 393, "taker_buy_base": 6327.85, "taker_buy_quote": 20946.17435 }, { "timestamp": 1761426000000, "datetime": "2025-10-25T21:00:00", "open": 3.308, "high": 3.317, "low": 3.303, "close": 3.31, "volume": 16255.69, "close_time": 1761429599999, "quote_volume": 53788.64236, "trades": 240, "taker_buy_base": 7236.6, "taker_buy_quote": 23953.10112 }, { "timestamp": 1761429600000, "datetime": "2025-10-25T22:00:00", "open": 3.311, "high": 3.318, "low": 3.301, "close": 3.314, "volume": 10692.86, "close_time": 1761433199999, "quote_volume": 35399.35986, "trades": 213, "taker_buy_base": 4602.3, "taker_buy_quote": 15237.15576 }, { "timestamp": 1761433200000, "datetime": "2025-10-25T23:00:00", "open": 3.314, "high": 3.317, "low": 3.308, "close": 3.314, "volume": 9296.71, "close_time": 1761436799999, "quote_volume": 30799.8649, "trades": 159, "taker_buy_base": 4613.0, "taker_buy_quote": 15283.74035 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.315, "high": 3.323, "low": 3.303, "close": 3.311, "volume": 20028.44, "close_time": 1761440399999, "quote_volume": 66412.75527, "trades": 436, "taker_buy_base": 12144.41, "taker_buy_quote": 40262.54567 }, { "timestamp": 1761440400000, "datetime": "2025-10-26T01:00:00", "open": 3.31, "high": 3.314, "low": 3.283, "close": 3.294, "volume": 36191.44, "close_time": 1761443999999, "quote_volume": 119435.50219, "trades": 666, "taker_buy_base": 16804.23, "taker_buy_quote": 55469.13231 }, { "timestamp": 1761444000000, "datetime": "2025-10-26T02:00:00", "open": 3.291, "high": 3.297, "low": 3.282, "close": 3.289, "volume": 30968.0, "close_time": 1761447599999, "quote_volume": 101903.57007, "trades": 464, "taker_buy_base": 19988.57, "taker_buy_quote": 65770.50103 }, { "timestamp": 1761447600000, "datetime": "2025-10-26T03:00:00", "open": 3.287, "high": 3.297, "low": 3.283, "close": 3.291, "volume": 8982.22, "close_time": 1761451199999, "quote_volume": 29541.51853, "trades": 157, "taker_buy_base": 4910.93, "taker_buy_quote": 16154.63717 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.292, "high": 3.324, "low": 3.292, "close": 3.323, "volume": 32140.42, "close_time": 1761454799999, "quote_volume": 106385.99546, "trades": 525, "taker_buy_base": 13777.24, "taker_buy_quote": 45616.29475 }, { "timestamp": 1761454800000, "datetime": "2025-10-26T05:00:00", "open": 3.324, "high": 3.331, "low": 3.32, "close": 3.325, "volume": 30289.64, "close_time": 1761458399999, "quote_volume": 100710.52794, "trades": 456, "taker_buy_base": 14215.06, "taker_buy_quote": 47267.05484 }, { "timestamp": 1761458400000, "datetime": "2025-10-26T06:00:00", "open": 3.325, "high": 3.327, "low": 3.314, "close": 3.32, "volume": 18794.76, "close_time": 1761461999999, "quote_volume": 62402.80534, "trades": 312, "taker_buy_base": 11144.27, "taker_buy_quote": 36995.71809 }, { "timestamp": 1761462000000, "datetime": "2025-10-26T07:00:00", "open": 3.32, "high": 3.336, "low": 3.315, "close": 3.327, "volume": 21457.19, "close_time": 1761465599999, "quote_volume": 71378.34099, "trades": 284, "taker_buy_base": 9153.96, "taker_buy_quote": 30457.50968 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.328, "high": 3.388, "low": 3.327, "close": 3.387, "volume": 77975.35, "close_time": 1761469199999, "quote_volume": 262311.90984, "trades": 1516, "taker_buy_base": 47259.18, "taker_buy_quote": 158897.14618 }, { "timestamp": 1761469200000, "datetime": "2025-10-26T09:00:00", "open": 3.386, "high": 3.427, "low": 3.36, "close": 3.419, "volume": 99219.34, "close_time": 1761472799999, "quote_volume": 336835.55165, "trades": 1954, "taker_buy_base": 58216.47, "taker_buy_quote": 197581.8862 }, { "timestamp": 1761472800000, "datetime": "2025-10-26T10:00:00", "open": 3.42, "high": 3.444, "low": 3.407, "close": 3.443, "volume": 74869.84, "close_time": 1761476399999, "quote_volume": 256838.44694, "trades": 1254, "taker_buy_base": 38164.05, "taker_buy_quote": 130937.47984 }, { "timestamp": 1761476400000, "datetime": "2025-10-26T11:00:00", "open": 3.443, "high": 3.448, "low": 3.418, "close": 3.441, "volume": 61625.36, "close_time": 1761479999999, "quote_volume": 211376.07898, "trades": 983, "taker_buy_base": 32794.19, "taker_buy_quote": 112493.55176 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.444, "high": 3.514, "low": 3.444, "close": 3.491, "volume": 126293.88, "close_time": 1761483599999, "quote_volume": 439277.69363, "trades": 2628, "taker_buy_base": 71871.54, "taker_buy_quote": 249952.74722 }, { "timestamp": 1761483600000, "datetime": "2025-10-26T13:00:00", "open": 3.494, "high": 3.516, "low": 3.479, "close": 3.495, "volume": 65324.2, "close_time": 1761487199999, "quote_volume": 228467.13496, "trades": 1345, "taker_buy_base": 30170.5, "taker_buy_quote": 105521.16214 }, { "timestamp": 1761487200000, "datetime": "2025-10-26T14:00:00", "open": 3.497, "high": 3.542, "low": 3.477, "close": 3.53, "volume": 80652.39, "close_time": 1761490799999, "quote_volume": 283205.98713, "trades": 1644, "taker_buy_base": 41008.73, "taker_buy_quote": 144089.1711 }, { "timestamp": 1761490800000, "datetime": "2025-10-26T15:00:00", "open": 3.529, "high": 3.592, "low": 3.509, "close": 3.585, "volume": 97770.08, "close_time": 1761494399999, "quote_volume": 346753.34783, "trades": 1729, "taker_buy_base": 52816.45, "taker_buy_quote": 187377.98574 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.586, "high": 3.626, "low": 3.56, "close": 3.605, "volume": 161650.01, "close_time": 1761497999999, "quote_volume": 580941.64689, "trades": 3123, "taker_buy_base": 81776.01, "taker_buy_quote": 293809.01856 }, { "timestamp": 1761498000000, "datetime": "2025-10-26T17:00:00", "open": 3.603, "high": 3.605, "low": 3.509, "close": 3.53, "volume": 109130.6, "close_time": 1761501599999, "quote_volume": 386717.01778, "trades": 2005, "taker_buy_base": 50381.59, "taker_buy_quote": 178530.35892 }, { "timestamp": 1761501600000, "datetime": "2025-10-26T18:00:00", "open": 3.526, "high": 3.543, "low": 3.523, "close": 3.53, "volume": 41803.29, "close_time": 1761505199999, "quote_volume": 147672.506, "trades": 593, "taker_buy_base": 20836.61, "taker_buy_quote": 73629.24101 }, { "timestamp": 1761505200000, "datetime": "2025-10-26T19:00:00", "open": 3.532, "high": 3.563, "low": 3.518, "close": 3.563, "volume": 34762.08, "close_time": 1761508799999, "quote_volume": 122955.24496, "trades": 564, "taker_buy_base": 18291.75, "taker_buy_quote": 64681.71592 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.564, "high": 3.568, "low": 3.524, "close": 3.524, "volume": 56314.11, "close_time": 1761512399999, "quote_volume": 199456.38851, "trades": 740, "taker_buy_base": 22636.74, "taker_buy_quote": 80174.47346 }, { "timestamp": 1761512400000, "datetime": "2025-10-26T21:00:00", "open": 3.524, "high": 3.562, "low": 3.523, "close": 3.554, "volume": 44818.64, "close_time": 1761515999999, "quote_volume": 158858.12594, "trades": 599, "taker_buy_base": 24102.53, "taker_buy_quote": 85396.00141 }, { "timestamp": 1761516000000, "datetime": "2025-10-26T22:00:00", "open": 3.555, "high": 3.607, "low": 3.555, "close": 3.584, "volume": 119620.94, "close_time": 1761519599999, "quote_volume": 429109.96846, "trades": 2180, "taker_buy_base": 55778.05, "taker_buy_quote": 200122.43831 }, { "timestamp": 1761519600000, "datetime": "2025-10-26T23:00:00", "open": 3.587, "high": 3.605, "low": 3.581, "close": 3.589, "volume": 43230.27, "close_time": 1761523199999, "quote_volume": 155258.63807, "trades": 715, "taker_buy_base": 22880.87, "taker_buy_quote": 82188.36195 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.588, "high": 3.598, "low": 3.573, "close": 3.591, "volume": 40483.18, "close_time": 1761526799999, "quote_volume": 145116.99301, "trades": 660, "taker_buy_base": 21955.65, "taker_buy_quote": 78718.76789 }, { "timestamp": 1761526800000, "datetime": "2025-10-27T01:00:00", "open": 3.587, "high": 3.608, "low": 3.57, "close": 3.594, "volume": 32362.34, "close_time": 1761530399999, "quote_volume": 116208.16137, "trades": 541, "taker_buy_base": 14797.89, "taker_buy_quote": 53143.2431 }, { "timestamp": 1761530400000, "datetime": "2025-10-27T02:00:00", "open": 3.593, "high": 3.621, "low": 3.582, "close": 3.582, "volume": 47063.18, "close_time": 1761533999999, "quote_volume": 169597.62251, "trades": 651, "taker_buy_base": 24228.09, "taker_buy_quote": 87295.83938 }, { "timestamp": 1761534000000, "datetime": "2025-10-27T03:00:00", "open": 3.583, "high": 3.59, "low": 3.563, "close": 3.59, "volume": 33461.66, "close_time": 1761537599999, "quote_volume": 119727.15698, "trades": 438, "taker_buy_base": 16172.83, "taker_buy_quote": 57863.95742 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.59, "high": 3.619, "low": 3.59, "close": 3.616, "volume": 47234.98, "close_time": 1761541199999, "quote_volume": 170241.76627, "trades": 596, "taker_buy_base": 24974.24, "taker_buy_quote": 89996.44208 }, { "timestamp": 1761541200000, "datetime": "2025-10-27T05:00:00", "open": 3.614, "high": 3.646, "low": 3.587, "close": 3.59, "volume": 79167.98, "close_time": 1761544799999, "quote_volume": 285921.86802, "trades": 900, "taker_buy_base": 39800.84, "taker_buy_quote": 143709.13002 }, { "timestamp": 1761544800000, "datetime": "2025-10-27T06:00:00", "open": 3.59, "high": 3.594, "low": 3.567, "close": 3.582, "volume": 41749.76, "close_time": 1761548399999, "quote_volume": 149480.65778, "trades": 537, "taker_buy_base": 23836.98, "taker_buy_quote": 85371.36134 }, { "timestamp": 1761548400000, "datetime": "2025-10-27T07:00:00", "open": 3.58, "high": 3.595, "low": 3.496, "close": 3.537, "volume": 123144.38, "close_time": 1761551999999, "quote_volume": 436130.04014, "trades": 2009, "taker_buy_base": 62444.5, "taker_buy_quote": 221162.14013 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.536, "high": 3.548, "low": 3.508, "close": 3.528, "volume": 56880.93, "close_time": 1761555599999, "quote_volume": 200378.39597, "trades": 926, "taker_buy_base": 26662.13, "taker_buy_quote": 93936.98709 }, { "timestamp": 1761555600000, "datetime": "2025-10-27T09:00:00", "open": 3.528, "high": 3.528, "low": 3.472, "close": 3.481, "volume": 55355.41, "close_time": 1761559199999, "quote_volume": 193534.94385, "trades": 1061, "taker_buy_base": 23851.49, "taker_buy_quote": 83429.90068 }, { "timestamp": 1761559200000, "datetime": "2025-10-27T10:00:00", "open": 3.479, "high": 3.497, "low": 3.476, "close": 3.479, "volume": 30016.21, "close_time": 1761562799999, "quote_volume": 104657.30644, "trades": 495, "taker_buy_base": 12605.51, "taker_buy_quote": 43953.14105 }, { "timestamp": 1761562800000, "datetime": "2025-10-27T11:00:00", "open": 3.481, "high": 3.509, "low": 3.466, "close": 3.505, "volume": 28678.39, "close_time": 1761566399999, "quote_volume": 99964.36939, "trades": 494, "taker_buy_base": 14269.76, "taker_buy_quote": 49746.50223 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.51, "high": 3.511, "low": 3.467, "close": 3.469, "volume": 26752.93, "close_time": 1761569999999, "quote_volume": 93114.77482, "trades": 466, "taker_buy_base": 11483.96, "taker_buy_quote": 39960.76329 }, { "timestamp": 1761570000000, "datetime": "2025-10-27T13:00:00", "open": 3.469, "high": 3.489, "low": 3.42, "close": 3.482, "volume": 76220.08, "close_time": 1761573599999, "quote_volume": 263480.10949, "trades": 1433, "taker_buy_base": 37457.6, "taker_buy_quote": 129369.65786 }, { "timestamp": 1761573600000, "datetime": "2025-10-27T14:00:00", "open": 3.484, "high": 3.492, "low": 3.443, "close": 3.485, "volume": 48857.6, "close_time": 1761577199999, "quote_volume": 169459.20596, "trades": 845, "taker_buy_base": 23392.8, "taker_buy_quote": 81180.26067 }, { "timestamp": 1761577200000, "datetime": "2025-10-27T15:00:00", "open": 3.482, "high": 3.502, "low": 3.471, "close": 3.473, "volume": 36391.47, "close_time": 1761580799999, "quote_volume": 126889.91603, "trades": 765, "taker_buy_base": 17557.46, "taker_buy_quote": 61218.29526 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.475, "high": 3.519, "low": 3.475, "close": 3.515, "volume": 45389.64, "close_time": 1761584399999, "quote_volume": 158852.08305, "trades": 922, "taker_buy_base": 25254.73, "taker_buy_quote": 88371.82816 }, { "timestamp": 1761584400000, "datetime": "2025-10-27T17:00:00", "open": 3.516, "high": 3.543, "low": 3.501, "close": 3.528, "volume": 80291.22, "close_time": 1761587999999, "quote_volume": 282877.31843, "trades": 746, "taker_buy_base": 23625.27, "taker_buy_quote": 83240.18457 }, { "timestamp": 1761588000000, "datetime": "2025-10-27T18:00:00", "open": 3.528, "high": 3.536, "low": 3.516, "close": 3.519, "volume": 23411.66, "close_time": 1761591599999, "quote_volume": 82542.54931, "trades": 576, "taker_buy_base": 7571.77, "taker_buy_quote": 26700.15113 }, { "timestamp": 1761591600000, "datetime": "2025-10-27T19:00:00", "open": 3.519, "high": 3.524, "low": 3.485, "close": 3.487, "volume": 38712.44, "close_time": 1761595199999, "quote_volume": 135605.59035, "trades": 678, "taker_buy_base": 16667.96, "taker_buy_quote": 58392.74529 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.487, "high": 3.487, "low": 3.461, "close": 3.466, "volume": 52096.17, "close_time": 1761598799999, "quote_volume": 180892.52145, "trades": 733, "taker_buy_base": 23126.12, "taker_buy_quote": 80305.75941 }, { "timestamp": 1761598800000, "datetime": "2025-10-27T21:00:00", "open": 3.464, "high": 3.482, "low": 3.439, "close": 3.463, "volume": 55779.33, "close_time": 1761602399999, "quote_volume": 193208.67379, "trades": 837, "taker_buy_base": 24282.56, "taker_buy_quote": 84182.22487 }, { "timestamp": 1761602400000, "datetime": "2025-10-27T22:00:00", "open": 3.464, "high": 3.475, "low": 3.436, "close": 3.439, "volume": 31932.22, "close_time": 1761605999999, "quote_volume": 110309.5433, "trades": 555, "taker_buy_base": 17599.23, "taker_buy_quote": 60802.77846 }, { "timestamp": 1761606000000, "datetime": "2025-10-27T23:00:00", "open": 3.441, "high": 3.466, "low": 3.431, "close": 3.461, "volume": 35154.12, "close_time": 1761609599999, "quote_volume": 121240.5711, "trades": 629, "taker_buy_base": 17061.64, "taker_buy_quote": 58836.25925 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.461, "high": 3.472, "low": 3.44, "close": 3.451, "volume": 22708.44, "close_time": 1761613199999, "quote_volume": 78491.19385, "trades": 469, "taker_buy_base": 10231.19, "taker_buy_quote": 35382.70771 }, { "timestamp": 1761613200000, "datetime": "2025-10-28T01:00:00", "open": 3.453, "high": 3.464, "low": 3.447, "close": 3.454, "volume": 18025.77, "close_time": 1761616799999, "quote_volume": 62311.95408, "trades": 293, "taker_buy_base": 10267.53, "taker_buy_quote": 35497.88604 }, { "timestamp": 1761616800000, "datetime": "2025-10-28T02:00:00", "open": 3.454, "high": 3.462, "low": 3.411, "close": 3.435, "volume": 29836.37, "close_time": 1761620399999, "quote_volume": 102354.21225, "trades": 570, "taker_buy_base": 15621.21, "taker_buy_quote": 53566.27068 }, { "timestamp": 1761620400000, "datetime": "2025-10-28T03:00:00", "open": 3.433, "high": 3.446, "low": 3.418, "close": 3.428, "volume": 26071.89, "close_time": 1761623999999, "quote_volume": 89408.8669, "trades": 438, "taker_buy_base": 13004.09, "taker_buy_quote": 44595.31189 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.427, "high": 3.467, "low": 3.421, "close": 3.464, "volume": 21600.69, "close_time": 1761627599999, "quote_volume": 74457.64426, "trades": 451, "taker_buy_base": 12421.9, "taker_buy_quote": 42833.66338 }, { "timestamp": 1761627600000, "datetime": "2025-10-28T05:00:00", "open": 3.463, "high": 3.475, "low": 3.41, "close": 3.414, "volume": 36253.65, "close_time": 1761631199999, "quote_volume": 124739.36855, "trades": 686, "taker_buy_base": 19472.64, "taker_buy_quote": 67035.02811 }, { "timestamp": 1761631200000, "datetime": "2025-10-28T06:00:00", "open": 3.417, "high": 3.511, "low": 3.417, "close": 3.503, "volume": 77385.62, "close_time": 1761634799999, "quote_volume": 268928.74555, "trades": 2013, "taker_buy_base": 40175.44, "taker_buy_quote": 139592.50624 }, { "timestamp": 1761634800000, "datetime": "2025-10-28T07:00:00", "open": 3.505, "high": 3.509, "low": 3.457, "close": 3.463, "volume": 27148.45, "close_time": 1761638399999, "quote_volume": 94581.69016, "trades": 572, "taker_buy_base": 16406.27, "taker_buy_quote": 57126.78613 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.464, "high": 3.509, "low": 3.459, "close": 3.496, "volume": 17898.64, "close_time": 1761641999999, "quote_volume": 62395.95443, "trades": 465, "taker_buy_base": 12356.28, "taker_buy_quote": 43089.06204 }, { "timestamp": 1761642000000, "datetime": "2025-10-28T09:00:00", "open": 3.492, "high": 3.5, "low": 3.467, "close": 3.478, "volume": 13315.78, "close_time": 1761645599999, "quote_volume": 46375.33771, "trades": 352, "taker_buy_base": 6659.53, "taker_buy_quote": 23188.09093 }, { "timestamp": 1761645600000, "datetime": "2025-10-28T10:00:00", "open": 3.478, "high": 3.481, "low": 3.452, "close": 3.479, "volume": 14289.4, "close_time": 1761649199999, "quote_volume": 49481.19963, "trades": 358, "taker_buy_base": 9551.44, "taker_buy_quote": 33064.46361 }, { "timestamp": 1761649200000, "datetime": "2025-10-28T11:00:00", "open": 3.478, "high": 3.487, "low": 3.444, "close": 3.455, "volume": 33087.78, "close_time": 1761652799999, "quote_volume": 114700.54035, "trades": 604, "taker_buy_base": 14505.38, "taker_buy_quote": 50268.15693 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.454, "high": 3.483, "low": 3.443, "close": 3.48, "volume": 65420.94, "close_time": 1761656399999, "quote_volume": 226654.31026, "trades": 1270, "taker_buy_base": 49657.68, "taker_buy_quote": 172093.13612 }, { "timestamp": 1761656400000, "datetime": "2025-10-28T13:00:00", "open": 3.481, "high": 3.506, "low": 3.479, "close": 3.495, "volume": 77314.04, "close_time": 1761659999999, "quote_volume": 269875.85631, "trades": 1483, "taker_buy_base": 46106.22, "taker_buy_quote": 160922.41649 }, { "timestamp": 1761660000000, "datetime": "2025-10-28T14:00:00", "open": 3.494, "high": 3.514, "low": 3.394, "close": 3.46, "volume": 171644.45, "close_time": 1761663599999, "quote_volume": 592076.09151, "trades": 2876, "taker_buy_base": 87239.84, "taker_buy_quote": 300938.30243 }, { "timestamp": 1761663600000, "datetime": "2025-10-28T15:00:00", "open": 3.462, "high": 3.478, "low": 3.434, "close": 3.451, "volume": 35660.83, "close_time": 1761667199999, "quote_volume": 123231.6301, "trades": 661, "taker_buy_base": 14953.17, "taker_buy_quote": 51652.96584 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.451, "high": 3.481, "low": 3.441, "close": 3.47, "volume": 51803.38, "close_time": 1761670799999, "quote_volume": 179396.25002, "trades": 962, "taker_buy_base": 26936.86, "taker_buy_quote": 93220.36532 }, { "timestamp": 1761670800000, "datetime": "2025-10-28T17:00:00", "open": 3.47, "high": 3.49, "low": 3.461, "close": 3.48, "volume": 34921.34, "close_time": 1761674399999, "quote_volume": 121492.75714, "trades": 708, "taker_buy_base": 18292.32, "taker_buy_quote": 63615.56025 }, { "timestamp": 1761674400000, "datetime": "2025-10-28T18:00:00", "open": 3.479, "high": 3.485, "low": 3.452, "close": 3.469, "volume": 19676.09, "close_time": 1761677999999, "quote_volume": 68212.56046, "trades": 323, "taker_buy_base": 10448.45, "taker_buy_quote": 36227.74166 }, { "timestamp": 1761678000000, "datetime": "2025-10-28T19:00:00", "open": 3.471, "high": 3.474, "low": 3.411, "close": 3.423, "volume": 62779.85, "close_time": 1761681599999, "quote_volume": 215580.89911, "trades": 1307, "taker_buy_base": 29154.51, "taker_buy_quote": 100105.94753 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.42, "high": 3.424, "low": 3.329, "close": 3.351, "volume": 252285.97, "close_time": 1761685199999, "quote_volume": 849253.64379, "trades": 4668, "taker_buy_base": 121365.03, "taker_buy_quote": 408682.10121 }, { "timestamp": 1761685200000, "datetime": "2025-10-28T21:00:00", "open": 3.349, "high": 3.361, "low": 3.307, "close": 3.336, "volume": 92263.42, "close_time": 1761688799999, "quote_volume": 307382.02814, "trades": 1373, "taker_buy_base": 47471.56, "taker_buy_quote": 158059.34729 }, { "timestamp": 1761688800000, "datetime": "2025-10-28T22:00:00", "open": 3.333, "high": 3.364, "low": 3.328, "close": 3.361, "volume": 25181.96, "close_time": 1761692399999, "quote_volume": 84234.31712, "trades": 367, "taker_buy_base": 12588.18, "taker_buy_quote": 42121.26638 }, { "timestamp": 1761692400000, "datetime": "2025-10-28T23:00:00", "open": 3.359, "high": 3.364, "low": 3.348, "close": 3.358, "volume": 25165.81, "close_time": 1761695999999, "quote_volume": 84514.6481, "trades": 233, "taker_buy_base": 8069.9, "taker_buy_quote": 27109.95342 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.359, "high": 3.365, "low": 3.342, "close": 3.344, "volume": 28353.13, "close_time": 1761699599999, "quote_volume": 95072.78228, "trades": 384, "taker_buy_base": 14848.1, "taker_buy_quote": 49779.0225 }, { "timestamp": 1761699600000, "datetime": "2025-10-29T01:00:00", "open": 3.342, "high": 3.373, "low": 3.338, "close": 3.356, "volume": 29086.21, "close_time": 1761703199999, "quote_volume": 97587.84056, "trades": 349, "taker_buy_base": 15597.71, "taker_buy_quote": 52328.46764 }, { "timestamp": 1761703200000, "datetime": "2025-10-29T02:00:00", "open": 3.354, "high": 3.363, "low": 3.349, "close": 3.354, "volume": 19183.38, "close_time": 1761706799999, "quote_volume": 64383.71856, "trades": 198, "taker_buy_base": 12896.04, "taker_buy_quote": 43278.98813 }, { "timestamp": 1761706800000, "datetime": "2025-10-29T03:00:00", "open": 3.354, "high": 3.354, "low": 3.331, "close": 3.331, "volume": 25716.96, "close_time": 1761710399999, "quote_volume": 85876.06639, "trades": 251, "taker_buy_base": 11564.35, "taker_buy_quote": 38615.24878 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.33, "high": 3.358, "low": 3.329, "close": 3.346, "volume": 24278.86, "close_time": 1761713999999, "quote_volume": 81158.11824, "trades": 295, "taker_buy_base": 14083.62, "taker_buy_quote": 47070.53588 }, { "timestamp": 1761714000000, "datetime": "2025-10-29T05:00:00", "open": 3.344, "high": 3.363, "low": 3.341, "close": 3.351, "volume": 30738.23, "close_time": 1761717599999, "quote_volume": 103021.09679, "trades": 276, "taker_buy_base": 14442.65, "taker_buy_quote": 48423.3937 }, { "timestamp": 1761717600000, "datetime": "2025-10-29T06:00:00", "open": 3.35, "high": 3.358, "low": 3.339, "close": 3.355, "volume": 31854.63, "close_time": 1761721199999, "quote_volume": 106620.33096, "trades": 299, "taker_buy_base": 14861.3, "taker_buy_quote": 49746.40132 }, { "timestamp": 1761721200000, "datetime": "2025-10-29T07:00:00", "open": 3.355, "high": 3.367, "low": 3.342, "close": 3.362, "volume": 33174.54, "close_time": 1761724799999, "quote_volume": 111206.76037, "trades": 389, "taker_buy_base": 13906.22, "taker_buy_quote": 46616.05126 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.361, "high": 3.363, "low": 3.333, "close": 3.334, "volume": 29550.52, "close_time": 1761728399999, "quote_volume": 98794.32598, "trades": 295, "taker_buy_base": 16794.51, "taker_buy_quote": 56127.70984 }, { "timestamp": 1761728400000, "datetime": "2025-10-29T09:00:00", "open": 3.334, "high": 3.357, "low": 3.33, "close": 3.346, "volume": 21144.16, "close_time": 1761731999999, "quote_volume": 70699.76358, "trades": 254, "taker_buy_base": 12441.64, "taker_buy_quote": 41619.55942 }, { "timestamp": 1761732000000, "datetime": "2025-10-29T10:00:00", "open": 3.346, "high": 3.383, "low": 3.343, "close": 3.371, "volume": 43452.33, "close_time": 1761735599999, "quote_volume": 146323.51038, "trades": 769, "taker_buy_base": 23320.17, "taker_buy_quote": 78520.1846 }, { "timestamp": 1761735600000, "datetime": "2025-10-29T11:00:00", "open": 3.371, "high": 3.429, "low": 3.368, "close": 3.419, "volume": 50662.02, "close_time": 1761739199999, "quote_volume": 172436.12455, "trades": 1132, "taker_buy_base": 29970.25, "taker_buy_quote": 102013.42462 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.419, "high": 3.439, "low": 3.416, "close": 3.417, "volume": 45484.4, "close_time": 1761742799999, "quote_volume": 155823.39772, "trades": 679, "taker_buy_base": 27972.16, "taker_buy_quote": 95818.94274 }, { "timestamp": 1761742800000, "datetime": "2025-10-29T13:00:00", "open": 3.421, "high": 3.444, "low": 3.403, "close": 3.414, "volume": 63231.56, "close_time": 1761746399999, "quote_volume": 216344.00537, "trades": 934, "taker_buy_base": 31085.4, "taker_buy_quote": 106389.92239 }, { "timestamp": 1761746400000, "datetime": "2025-10-29T14:00:00", "open": 3.413, "high": 3.416, "low": 3.382, "close": 3.402, "volume": 52014.89, "close_time": 1761749999999, "quote_volume": 176639.18507, "trades": 799, "taker_buy_base": 16625.58, "taker_buy_quote": 56465.54773 }, { "timestamp": 1761750000000, "datetime": "2025-10-29T15:00:00", "open": 3.403, "high": 3.406, "low": 3.347, "close": 3.361, "volume": 80141.36, "close_time": 1761753599999, "quote_volume": 270510.17579, "trades": 1218, "taker_buy_base": 33887.93, "taker_buy_quote": 114312.70995 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.361, "high": 3.387, "low": 3.341, "close": 3.375, "volume": 56978.57, "close_time": 1761757199999, "quote_volume": 191661.46929, "trades": 1027, "taker_buy_base": 27248.59, "taker_buy_quote": 91688.45259 }, { "timestamp": 1761757200000, "datetime": "2025-10-29T17:00:00", "open": 3.376, "high": 3.476, "low": 3.374, "close": 3.476, "volume": 142697.28, "close_time": 1761760799999, "quote_volume": 489600.16993, "trades": 2820, "taker_buy_base": 66026.62, "taker_buy_quote": 226608.9753 }, { "timestamp": 1761760800000, "datetime": "2025-10-29T18:00:00", "open": 3.475, "high": 3.477, "low": 3.309, "close": 3.425, "volume": 513665.88, "close_time": 1761764399999, "quote_volume": 1746686.19027, "trades": 7589, "taker_buy_base": 241891.57, "taker_buy_quote": 822931.05257 }, { "timestamp": 1761764400000, "datetime": "2025-10-29T19:00:00", "open": 3.425, "high": 3.487, "low": 3.411, "close": 3.45, "volume": 248752.67, "close_time": 1761767999999, "quote_volume": 857725.33747, "trades": 3451, "taker_buy_base": 129430.9, "taker_buy_quote": 446276.08747 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.453, "high": 3.509, "low": 3.433, "close": 3.497, "volume": 164553.87, "close_time": 1761771599999, "quote_volume": 571927.41894, "trades": 2597, "taker_buy_base": 79874.71, "taker_buy_quote": 277501.76089 }, { "timestamp": 1761771600000, "datetime": "2025-10-29T21:00:00", "open": 3.498, "high": 3.505, "low": 3.472, "close": 3.478, "volume": 53153.03, "close_time": 1761775199999, "quote_volume": 185248.92587, "trades": 583, "taker_buy_base": 26613.67, "taker_buy_quote": 92714.83157 }, { "timestamp": 1761775200000, "datetime": "2025-10-29T22:00:00", "open": 3.478, "high": 3.482, "low": 3.462, "close": 3.462, "volume": 34088.64, "close_time": 1761778799999, "quote_volume": 118338.85267, "trades": 439, "taker_buy_base": 16997.91, "taker_buy_quote": 58993.1903 }, { "timestamp": 1761778800000, "datetime": "2025-10-29T23:00:00", "open": 3.464, "high": 3.464, "low": 3.389, "close": 3.404, "volume": 150214.09, "close_time": 1761782399999, "quote_volume": 513502.20207, "trades": 2262, "taker_buy_base": 69307.49, "taker_buy_quote": 236908.20787 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.406, "high": 3.451, "low": 3.38, "close": 3.448, "volume": 82862.88, "close_time": 1761785999999, "quote_volume": 283066.08782, "trades": 1324, "taker_buy_base": 38799.99, "taker_buy_quote": 132451.84927 }, { "timestamp": 1761786000000, "datetime": "2025-10-30T01:00:00", "open": 3.444, "high": 3.444, "low": 3.403, "close": 3.404, "volume": 60631.91, "close_time": 1761789599999, "quote_volume": 207367.75744, "trades": 881, "taker_buy_base": 27235.75, "taker_buy_quote": 93137.18712 }, { "timestamp": 1761789600000, "datetime": "2025-10-30T02:00:00", "open": 3.406, "high": 3.431, "low": 3.395, "close": 3.421, "volume": 53586.38, "close_time": 1761793199999, "quote_volume": 183014.33469, "trades": 734, "taker_buy_base": 31867.45, "taker_buy_quote": 108811.71013 }, { "timestamp": 1761793200000, "datetime": "2025-10-30T03:00:00", "open": 3.42, "high": 3.428, "low": 3.397, "close": 3.41, "volume": 34578.82, "close_time": 1761796799999, "quote_volume": 118018.9996, "trades": 583, "taker_buy_base": 18259.37, "taker_buy_quote": 62294.76996 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.409, "high": 3.411, "low": 3.275, "close": 3.304, "volume": 290460.31, "close_time": 1761800399999, "quote_volume": 966834.1658, "trades": 5694, "taker_buy_base": 135148.09, "taker_buy_quote": 450056.6027 }, { "timestamp": 1761800400000, "datetime": "2025-10-30T05:00:00", "open": 3.305, "high": 3.382, "low": 3.291, "close": 3.372, "volume": 106438.91, "close_time": 1761803999999, "quote_volume": 354515.85373, "trades": 2070, "taker_buy_base": 49785.75, "taker_buy_quote": 165784.17102 }, { "timestamp": 1761804000000, "datetime": "2025-10-30T06:00:00", "open": 3.372, "high": 3.399, "low": 3.352, "close": 3.381, "volume": 107052.95, "close_time": 1761807599999, "quote_volume": 361133.2653, "trades": 1682, "taker_buy_base": 30478.35, "taker_buy_quote": 102912.6521 }, { "timestamp": 1761807600000, "datetime": "2025-10-30T07:00:00", "open": 3.386, "high": 3.469, "low": 3.384, "close": 3.455, "volume": 138008.09, "close_time": 1761811199999, "quote_volume": 474508.48686, "trades": 2221, "taker_buy_base": 38219.99, "taker_buy_quote": 131543.96235 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.455, "high": 3.465, "low": 3.424, "close": 3.425, "volume": 112071.93, "close_time": 1761814799999, "quote_volume": 386208.2097, "trades": 1800, "taker_buy_base": 31270.66, "taker_buy_quote": 107738.18526 }, { "timestamp": 1761814800000, "datetime": "2025-10-30T09:00:00", "open": 3.425, "high": 3.44, "low": 3.39, "close": 3.394, "volume": 88090.11, "close_time": 1761818399999, "quote_volume": 301259.76441, "trades": 1435, "taker_buy_base": 46584.36, "taker_buy_quote": 159319.78885 }, { "timestamp": 1761818400000, "datetime": "2025-10-30T10:00:00", "open": 3.392, "high": 3.427, "low": 3.362, "close": 3.389, "volume": 73273.68, "close_time": 1761821999999, "quote_volume": 248797.36445, "trades": 1222, "taker_buy_base": 39465.36, "taker_buy_quote": 134003.45738 }, { "timestamp": 1761822000000, "datetime": "2025-10-30T11:00:00", "open": 3.389, "high": 3.392, "low": 3.351, "close": 3.354, "volume": 53680.75, "close_time": 1761825599999, "quote_volume": 180849.352, "trades": 1001, "taker_buy_base": 27908.81, "taker_buy_quote": 94023.20078 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.354, "high": 3.36, "low": 3.28, "close": 3.299, "volume": 152149.93, "close_time": 1761829199999, "quote_volume": 504253.19875, "trades": 3557, "taker_buy_base": 72432.24, "taker_buy_quote": 240143.03697 }, { "timestamp": 1761829200000, "datetime": "2025-10-30T13:00:00", "open": 3.297, "high": 3.313, "low": 3.206, "close": 3.216, "volume": 183345.95, "close_time": 1761832799999, "quote_volume": 595493.25484, "trades": 3738, "taker_buy_base": 74316.5, "taker_buy_quote": 241314.23112 }, { "timestamp": 1761832800000, "datetime": "2025-10-30T14:00:00", "open": 3.216, "high": 3.25, "low": 3.206, "close": 3.22, "volume": 88713.96, "close_time": 1761836399999, "quote_volume": 285741.73595, "trades": 1579, "taker_buy_base": 40434.63, "taker_buy_quote": 130271.50494 }, { "timestamp": 1761836400000, "datetime": "2025-10-30T15:00:00", "open": 3.221, "high": 3.226, "low": 3.179, "close": 3.193, "volume": 99374.73, "close_time": 1761839999999, "quote_volume": 317476.2134, "trades": 1852, "taker_buy_base": 44711.21, "taker_buy_quote": 142821.85981 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.193, "high": 3.208, "low": 3.167, "close": 3.19, "volume": 83033.04, "close_time": 1761843599999, "quote_volume": 264878.91991, "trades": 1481, "taker_buy_base": 40531.04, "taker_buy_quote": 129334.99166 }, { "timestamp": 1761843600000, "datetime": "2025-10-30T17:00:00", "open": 3.188, "high": 3.188, "low": 3.108, "close": 3.153, "volume": 88380.0, "close_time": 1761847199999, "quote_volume": 277844.87474, "trades": 1534, "taker_buy_base": 44726.64, "taker_buy_quote": 140697.65334 }, { "timestamp": 1761847200000, "datetime": "2025-10-30T18:00:00", "open": 3.154, "high": 3.157, "low": 3.108, "close": 3.114, "volume": 69453.34, "close_time": 1761850799999, "quote_volume": 217271.24222, "trades": 1662, "taker_buy_base": 34141.35, "taker_buy_quote": 106857.62648 }, { "timestamp": 1761850800000, "datetime": "2025-10-30T19:00:00", "open": 3.114, "high": 3.125, "low": 3.07, "close": 3.078, "volume": 126908.81, "close_time": 1761854399999, "quote_volume": 392415.51433, "trades": 2046, "taker_buy_base": 57262.49, "taker_buy_quote": 177067.49893 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 3.077, "high": 3.138, "low": 3.066, "close": 3.136, "volume": 87278.78, "close_time": 1761857999999, "quote_volume": 270614.38729, "trades": 1345, "taker_buy_base": 48350.47, "taker_buy_quote": 149948.62057 }, { "timestamp": 1761858000000, "datetime": "2025-10-30T21:00:00", "open": 3.136, "high": 3.163, "low": 3.129, "close": 3.157, "volume": 44537.7, "close_time": 1761861599999, "quote_volume": 140098.78299, "trades": 872, "taker_buy_base": 25108.47, "taker_buy_quote": 78991.2088 }, { "timestamp": 1761861600000, "datetime": "2025-10-30T22:00:00", "open": 3.158, "high": 3.173, "low": 3.152, "close": 3.172, "volume": 21672.54, "close_time": 1761865199999, "quote_volume": 68537.2737, "trades": 448, "taker_buy_base": 11960.52, "taker_buy_quote": 37824.6228 }, { "timestamp": 1761865200000, "datetime": "2025-10-30T23:00:00", "open": 3.174, "high": 3.21, "low": 3.163, "close": 3.205, "volume": 75844.08, "close_time": 1761868799999, "quote_volume": 242065.89706, "trades": 1229, "taker_buy_base": 44033.31, "taker_buy_quote": 140580.58985 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.206, "high": 3.226, "low": 3.188, "close": 3.214, "volume": 50810.85, "close_time": 1761872399999, "quote_volume": 163079.84027, "trades": 770, "taker_buy_base": 22210.36, "taker_buy_quote": 71289.23698 }, { "timestamp": 1761872400000, "datetime": "2025-10-31T01:00:00", "open": 3.212, "high": 3.257, "low": 3.21, "close": 3.254, "volume": 43013.33, "close_time": 1761875999999, "quote_volume": 139358.5096, "trades": 678, "taker_buy_base": 23418.87, "taker_buy_quote": 75849.95158 }, { "timestamp": 1761876000000, "datetime": "2025-10-31T02:00:00", "open": 3.258, "high": 3.261, "low": 3.226, "close": 3.248, "volume": 26197.79, "close_time": 1761879599999, "quote_volume": 84867.91028, "trades": 385, "taker_buy_base": 17820.03, "taker_buy_quote": 57714.28701 }, { "timestamp": 1761879600000, "datetime": "2025-10-31T03:00:00", "open": 3.248, "high": 3.267, "low": 3.214, "close": 3.224, "volume": 27802.37, "close_time": 1761883199999, "quote_volume": 89942.91624, "trades": 442, "taker_buy_base": 12137.59, "taker_buy_quote": 39238.98258 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.224, "high": 3.277, "low": 3.224, "close": 3.274, "volume": 55815.47, "close_time": 1761886799999, "quote_volume": 181911.06321, "trades": 824, "taker_buy_base": 26275.54, "taker_buy_quote": 85573.96223 }, { "timestamp": 1761886800000, "datetime": "2025-10-31T05:00:00", "open": 3.274, "high": 3.279, "low": 3.25, "close": 3.253, "volume": 18942.05, "close_time": 1761890399999, "quote_volume": 61784.42491, "trades": 270, "taker_buy_base": 10008.93, "taker_buy_quote": 32653.98901 }, { "timestamp": 1761890400000, "datetime": "2025-10-31T06:00:00", "open": 3.254, "high": 3.265, "low": 3.241, "close": 3.249, "volume": 17286.02, "close_time": 1761893999999, "quote_volume": 56204.43621, "trades": 311, "taker_buy_base": 7626.68, "taker_buy_quote": 24794.08261 }, { "timestamp": 1761894000000, "datetime": "2025-10-31T07:00:00", "open": 3.249, "high": 3.254, "low": 3.229, "close": 3.236, "volume": 23751.0, "close_time": 1761897599999, "quote_volume": 76943.64999, "trades": 304, "taker_buy_base": 12631.75, "taker_buy_quote": 40911.87278 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.234, "high": 3.241, "low": 3.206, "close": 3.219, "volume": 33852.44, "close_time": 1761901199999, "quote_volume": 109079.66856, "trades": 467, "taker_buy_base": 16693.83, "taker_buy_quote": 53807.44366 }, { "timestamp": 1761901200000, "datetime": "2025-10-31T09:00:00", "open": 3.218, "high": 3.229, "low": 3.205, "close": 3.218, "volume": 16462.08, "close_time": 1761904799999, "quote_volume": 52975.42077, "trades": 301, "taker_buy_base": 7943.14, "taker_buy_quote": 25558.99835 }, { "timestamp": 1761904800000, "datetime": "2025-10-31T10:00:00", "open": 3.222, "high": 3.27, "low": 3.22, "close": 3.25, "volume": 77914.43, "close_time": 1761908399999, "quote_volume": 253009.68029, "trades": 1077, "taker_buy_base": 44904.17, "taker_buy_quote": 145782.84129 }, { "timestamp": 1761908400000, "datetime": "2025-10-31T11:00:00", "open": 3.25, "high": 3.286, "low": 3.225, "close": 3.282, "volume": 72177.32, "close_time": 1761911999999, "quote_volume": 234342.47737, "trades": 943, "taker_buy_base": 38748.51, "taker_buy_quote": 125859.25302 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.28, "high": 3.29, "low": 3.251, "close": 3.252, "volume": 35438.59, "close_time": 1761915599999, "quote_volume": 115999.49317, "trades": 556, "taker_buy_base": 15849.7, "taker_buy_quote": 51895.52221 }, { "timestamp": 1761915600000, "datetime": "2025-10-31T13:00:00", "open": 3.252, "high": 3.295, "low": 3.25, "close": 3.279, "volume": 52380.4, "close_time": 1761919199999, "quote_volume": 171536.60841, "trades": 813, "taker_buy_base": 27678.67, "taker_buy_quote": 90640.92278 }, { "timestamp": 1761919200000, "datetime": "2025-10-31T14:00:00", "open": 3.281, "high": 3.292, "low": 3.255, "close": 3.278, "volume": 47948.06, "close_time": 1761922799999, "quote_volume": 156908.95816, "trades": 961, "taker_buy_base": 20278.78, "taker_buy_quote": 66365.85337 }, { "timestamp": 1761922800000, "datetime": "2025-10-31T15:00:00", "open": 3.279, "high": 3.307, "low": 3.269, "close": 3.291, "volume": 52037.3, "close_time": 1761926399999, "quote_volume": 171329.4184, "trades": 929, "taker_buy_base": 27481.41, "taker_buy_quote": 90492.0346 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.286, "high": 3.297, "low": 3.21, "close": 3.216, "volume": 73361.38, "close_time": 1761929999999, "quote_volume": 237959.37688, "trades": 1463, "taker_buy_base": 34296.62, "taker_buy_quote": 111254.99915 }, { "timestamp": 1761930000000, "datetime": "2025-10-31T17:00:00", "open": 3.214, "high": 3.241, "low": 3.193, "close": 3.224, "volume": 75258.37, "close_time": 1761933599999, "quote_volume": 241907.2082, "trades": 1449, "taker_buy_base": 33043.81, "taker_buy_quote": 106174.75894 }, { "timestamp": 1761933600000, "datetime": "2025-10-31T18:00:00", "open": 3.227, "high": 3.248, "low": 3.197, "close": 3.226, "volume": 74617.44, "close_time": 1761937199999, "quote_volume": 240544.27432, "trades": 1213, "taker_buy_base": 36608.82, "taker_buy_quote": 117980.83972 }, { "timestamp": 1761937200000, "datetime": "2025-10-31T19:00:00", "open": 3.223, "high": 3.294, "low": 3.206, "close": 3.287, "volume": 74508.29, "close_time": 1761940799999, "quote_volume": 242972.32576, "trades": 1394, "taker_buy_base": 35508.99, "taker_buy_quote": 115779.40628 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.286, "high": 3.297, "low": 3.263, "close": 3.265, "volume": 52753.27, "close_time": 1761944399999, "quote_volume": 173219.69779, "trades": 873, "taker_buy_base": 28552.11, "taker_buy_quote": 93748.80157 }, { "timestamp": 1761944400000, "datetime": "2025-10-31T21:00:00", "open": 3.264, "high": 3.274, "low": 3.247, "close": 3.247, "volume": 35756.65, "close_time": 1761947999999, "quote_volume": 116579.44683, "trades": 391, "taker_buy_base": 15211.99, "taker_buy_quote": 49594.2863 }, { "timestamp": 1761948000000, "datetime": "2025-10-31T22:00:00", "open": 3.247, "high": 3.27, "low": 3.243, "close": 3.257, "volume": 31065.52, "close_time": 1761951599999, "quote_volume": 101190.3576, "trades": 537, "taker_buy_base": 14223.83, "taker_buy_quote": 46330.92531 }, { "timestamp": 1761951600000, "datetime": "2025-10-31T23:00:00", "open": 3.256, "high": 3.272, "low": 3.256, "close": 3.259, "volume": 20918.97, "close_time": 1761955199999, "quote_volume": 68254.99169, "trades": 317, "taker_buy_base": 10907.52, "taker_buy_quote": 35589.0424 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.258, "high": 3.271, "low": 3.239, "close": 3.27, "volume": 23041.56, "close_time": 1761958799999, "quote_volume": 74877.18236, "trades": 350, "taker_buy_base": 14802.37, "taker_buy_quote": 48111.03603 }, { "timestamp": 1761958800000, "datetime": "2025-11-01T01:00:00", "open": 3.27, "high": 3.284, "low": 3.259, "close": 3.259, "volume": 33276.55, "close_time": 1761962399999, "quote_volume": 108971.98382, "trades": 528, "taker_buy_base": 20297.51, "taker_buy_quote": 66462.21574 }, { "timestamp": 1761962400000, "datetime": "2025-11-01T02:00:00", "open": 3.259, "high": 3.268, "low": 3.24, "close": 3.266, "volume": 17173.96, "close_time": 1761965999999, "quote_volume": 55876.07703, "trades": 341, "taker_buy_base": 7956.63, "taker_buy_quote": 25880.74161 }, { "timestamp": 1761966000000, "datetime": "2025-11-01T03:00:00", "open": 3.269, "high": 3.298, "low": 3.268, "close": 3.286, "volume": 27697.91, "close_time": 1761969599999, "quote_volume": 91061.339, "trades": 498, "taker_buy_base": 14871.68, "taker_buy_quote": 48875.14733 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.29, "high": 3.295, "low": 3.26, "close": 3.265, "volume": 30216.98, "close_time": 1761973199999, "quote_volume": 98891.74888, "trades": 446, "taker_buy_base": 13039.65, "taker_buy_quote": 42676.59836 }, { "timestamp": 1761973200000, "datetime": "2025-11-01T05:00:00", "open": 3.266, "high": 3.266, "low": 3.234, "close": 3.234, "volume": 33901.77, "close_time": 1761976799999, "quote_volume": 110158.42408, "trades": 555, "taker_buy_base": 20248.09, "taker_buy_quote": 65796.70085 }, { "timestamp": 1761976800000, "datetime": "2025-11-01T06:00:00", "open": 3.235, "high": 3.245, "low": 3.23, "close": 3.244, "volume": 32335.7, "close_time": 1761980399999, "quote_volume": 104629.2918, "trades": 544, "taker_buy_base": 18330.75, "taker_buy_quote": 59320.06359 }, { "timestamp": 1761980400000, "datetime": "2025-11-01T07:00:00", "open": 3.248, "high": 3.288, "low": 3.241, "close": 3.284, "volume": 52983.07, "close_time": 1761983999999, "quote_volume": 173223.15029, "trades": 1121, "taker_buy_base": 25694.18, "taker_buy_quote": 84020.3723 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.285, "high": 3.297, "low": 3.272, "close": 3.288, "volume": 45855.31, "close_time": 1761987599999, "quote_volume": 150775.8422, "trades": 821, "taker_buy_base": 24544.79, "taker_buy_quote": 80690.55607 }, { "timestamp": 1761987600000, "datetime": "2025-11-01T09:00:00", "open": 3.287, "high": 3.3, "low": 3.274, "close": 3.274, "volume": 32573.22, "close_time": 1761991199999, "quote_volume": 107002.21245, "trades": 537, "taker_buy_base": 18169.64, "taker_buy_quote": 59716.61907 }, { "timestamp": 1761991200000, "datetime": "2025-11-01T10:00:00", "open": 3.275, "high": 3.295, "low": 3.266, "close": 3.281, "volume": 34513.06, "close_time": 1761994799999, "quote_volume": 113212.55307, "trades": 529, "taker_buy_base": 16694.75, "taker_buy_quote": 54756.93591 }, { "timestamp": 1761994800000, "datetime": "2025-11-01T11:00:00", "open": 3.285, "high": 3.305, "low": 3.278, "close": 3.288, "volume": 21258.51, "close_time": 1761998399999, "quote_volume": 69953.26563, "trades": 392, "taker_buy_base": 11579.69, "taker_buy_quote": 38100.42295 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.288, "high": 3.305, "low": 3.279, "close": 3.302, "volume": 22524.43, "close_time": 1762001999999, "quote_volume": 74184.04077, "trades": 440, "taker_buy_base": 13857.05, "taker_buy_quote": 45642.67622 }, { "timestamp": 1762002000000, "datetime": "2025-11-01T13:00:00", "open": 3.301, "high": 3.339, "low": 3.297, "close": 3.322, "volume": 86595.66, "close_time": 1762005599999, "quote_volume": 287488.20315, "trades": 1611, "taker_buy_base": 49741.24, "taker_buy_quote": 165079.37615 }, { "timestamp": 1762005600000, "datetime": "2025-11-01T14:00:00", "open": 3.321, "high": 3.329, "low": 3.274, "close": 3.289, "volume": 49421.74, "close_time": 1762009199999, "quote_volume": 162819.17929, "trades": 1041, "taker_buy_base": 21109.69, "taker_buy_quote": 69557.35945 }, { "timestamp": 1762009200000, "datetime": "2025-11-01T15:00:00", "open": 3.289, "high": 3.32, "low": 3.284, "close": 3.314, "volume": 58264.42, "close_time": 1762012799999, "quote_volume": 192398.10417, "trades": 1005, "taker_buy_base": 31726.54, "taker_buy_quote": 104844.07578 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.312, "high": 3.329, "low": 3.301, "close": 3.322, "volume": 25662.57, "close_time": 1762016399999, "quote_volume": 85142.07112, "trades": 593, "taker_buy_base": 14588.21, "taker_buy_quote": 48396.40759 }, { "timestamp": 1762016400000, "datetime": "2025-11-01T17:00:00", "open": 3.319, "high": 3.335, "low": 3.308, "close": 3.325, "volume": 28762.04, "close_time": 1762019999999, "quote_volume": 95561.07298, "trades": 472, "taker_buy_base": 14025.07, "taker_buy_quote": 46605.27165 }, { "timestamp": 1762020000000, "datetime": "2025-11-01T18:00:00", "open": 3.325, "high": 3.331, "low": 3.312, "close": 3.326, "volume": 25314.64, "close_time": 1762023599999, "quote_volume": 84085.45336, "trades": 335, "taker_buy_base": 11935.94, "taker_buy_quote": 39643.48514 }, { "timestamp": 1762023600000, "datetime": "2025-11-01T19:00:00", "open": 3.324, "high": 3.324, "low": 3.3, "close": 3.312, "volume": 30045.16, "close_time": 1762027199999, "quote_volume": 99466.49785, "trades": 414, "taker_buy_base": 14520.84, "taker_buy_quote": 48059.65488 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.313, "high": 3.335, "low": 3.313, "close": 3.313, "volume": 14918.03, "close_time": 1762030799999, "quote_volume": 49580.15269, "trades": 281, "taker_buy_base": 7674.19, "taker_buy_quote": 25515.61882 }, { "timestamp": 1762030800000, "datetime": "2025-11-01T21:00:00", "open": 3.314, "high": 3.321, "low": 3.283, "close": 3.286, "volume": 25714.34, "close_time": 1762034399999, "quote_volume": 85115.07352, "trades": 280, "taker_buy_base": 11313.34, "taker_buy_quote": 37402.28028 }, { "timestamp": 1762034400000, "datetime": "2025-11-01T22:00:00", "open": 3.286, "high": 3.304, "low": 3.279, "close": 3.304, "volume": 19807.8, "close_time": 1762037999999, "quote_volume": 65159.68396, "trades": 309, "taker_buy_base": 11898.78, "taker_buy_quote": 39161.36802 }, { "timestamp": 1762038000000, "datetime": "2025-11-01T23:00:00", "open": 3.303, "high": 3.334, "low": 3.303, "close": 3.331, "volume": 21076.69, "close_time": 1762041599999, "quote_volume": 69936.17145, "trades": 377, "taker_buy_base": 14403.24, "taker_buy_quote": 47797.12171 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.332, "high": 3.336, "low": 3.31, "close": 3.323, "volume": 19692.11, "close_time": 1762045199999, "quote_volume": 65411.65045, "trades": 260, "taker_buy_base": 9902.89, "taker_buy_quote": 32881.40113 }, { "timestamp": 1762045200000, "datetime": "2025-11-02T01:00:00", "open": 3.321, "high": 3.329, "low": 3.303, "close": 3.307, "volume": 20664.63, "close_time": 1762048799999, "quote_volume": 68476.46108, "trades": 289, "taker_buy_base": 11295.75, "taker_buy_quote": 37427.70553 }, { "timestamp": 1762048800000, "datetime": "2025-11-02T02:00:00", "open": 3.306, "high": 3.333, "low": 3.306, "close": 3.314, "volume": 14201.92, "close_time": 1762052399999, "quote_volume": 47131.20167, "trades": 234, "taker_buy_base": 8248.15, "taker_buy_quote": 27368.1336 }, { "timestamp": 1762052400000, "datetime": "2025-11-02T03:00:00", "open": 3.314, "high": 3.318, "low": 3.291, "close": 3.295, "volume": 20222.73, "close_time": 1762055999999, "quote_volume": 66791.80988, "trades": 339, "taker_buy_base": 10358.09, "taker_buy_quote": 34219.7577 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3.295, "high": 3.33, "low": 3.291, "close": 3.329, "volume": 31847.69, "close_time": 1762059599999, "quote_volume": 105544.77325, "trades": 482, "taker_buy_base": 16928.11, "taker_buy_quote": 56107.57745 }, { "timestamp": 1762059600000, "datetime": "2025-11-02T05:00:00", "open": 3.326, "high": 3.334, "low": 3.306, "close": 3.334, "volume": 16287.52, "close_time": 1762063199999, "quote_volume": 54074.38218, "trades": 299, "taker_buy_base": 10150.41, "taker_buy_quote": 33700.63906 }, { "timestamp": 1762063200000, "datetime": "2025-11-02T06:00:00", "open": 3.334, "high": 3.377, "low": 3.33, "close": 3.37, "volume": 63317.56, "close_time": 1762066799999, "quote_volume": 212511.84018, "trades": 1214, "taker_buy_base": 39350.3, "taker_buy_quote": 132033.40136 }, { "timestamp": 1762066800000, "datetime": "2025-11-02T07:00:00", "open": 3.372, "high": 3.4, "low": 3.362, "close": 3.389, "volume": 48523.89, "close_time": 1762070399999, "quote_volume": 164200.22656, "trades": 1048, "taker_buy_base": 19135.43, "taker_buy_quote": 64757.73812 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.389, "high": 3.409, "low": 3.375, "close": 3.409, "volume": 63494.99, "close_time": 1762073999999, "quote_volume": 215604.15358, "trades": 1133, "taker_buy_base": 43597.11, "taker_buy_quote": 148060.3902 }, { "timestamp": 1762074000000, "datetime": "2025-11-02T09:00:00", "open": 3.408, "high": 3.427, "low": 3.377, "close": 3.392, "volume": 60815.96, "close_time": 1762077599999, "quote_volume": 207088.93447, "trades": 1316, "taker_buy_base": 33418.6, "taker_buy_quote": 113787.70881 }, { "timestamp": 1762077600000, "datetime": "2025-11-02T10:00:00", "open": 3.391, "high": 3.408, "low": 3.356, "close": 3.361, "volume": 49107.72, "close_time": 1762081199999, "quote_volume": 166045.62786, "trades": 873, "taker_buy_base": 21840.38, "taker_buy_quote": 73832.71737 }, { "timestamp": 1762081200000, "datetime": "2025-11-02T11:00:00", "open": 3.359, "high": 3.396, "low": 3.347, "close": 3.394, "volume": 46273.6, "close_time": 1762084799999, "quote_volume": 155919.96391, "trades": 656, "taker_buy_base": 23456.24, "taker_buy_quote": 79052.83994 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.394, "high": 3.419, "low": 3.376, "close": 3.389, "volume": 39121.34, "close_time": 1762088399999, "quote_volume": 132863.9858, "trades": 605, "taker_buy_base": 19646.29, "taker_buy_quote": 66676.1167 }, { "timestamp": 1762088400000, "datetime": "2025-11-02T13:00:00", "open": 3.388, "high": 3.389, "low": 3.359, "close": 3.387, "volume": 41552.16, "close_time": 1762091999999, "quote_volume": 140065.32374, "trades": 709, "taker_buy_base": 26645.59, "taker_buy_quote": 89835.86684 }, { "timestamp": 1762092000000, "datetime": "2025-11-02T14:00:00", "open": 3.388, "high": 3.388, "low": 3.299, "close": 3.31, "volume": 163863.72, "close_time": 1762095599999, "quote_volume": 546091.43717, "trades": 3009, "taker_buy_base": 82884.57, "taker_buy_quote": 276232.25 }, { "timestamp": 1762095600000, "datetime": "2025-11-02T15:00:00", "open": 3.308, "high": 3.324, "low": 3.28, "close": 3.287, "volume": 134301.05, "close_time": 1762099199999, "quote_volume": 443378.45682, "trades": 2132, "taker_buy_base": 53669.2, "taker_buy_quote": 177316.73128 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3.288, "high": 3.309, "low": 3.247, "close": 3.309, "volume": 75912.49, "close_time": 1762102799999, "quote_volume": 248833.39211, "trades": 1157, "taker_buy_base": 41639.98, "taker_buy_quote": 136497.76596 }, { "timestamp": 1762102800000, "datetime": "2025-11-02T17:00:00", "open": 3.31, "high": 3.319, "low": 3.284, "close": 3.307, "volume": 40437.37, "close_time": 1762106399999, "quote_volume": 133431.46239, "trades": 565, "taker_buy_base": 16623.19, "taker_buy_quote": 54874.8747 }, { "timestamp": 1762106400000, "datetime": "2025-11-02T18:00:00", "open": 3.306, "high": 3.315, "low": 3.291, "close": 3.298, "volume": 16106.11, "close_time": 1762109999999, "quote_volume": 53242.83638, "trades": 274, "taker_buy_base": 8256.03, "taker_buy_quote": 27284.62089 }, { "timestamp": 1762110000000, "datetime": "2025-11-02T19:00:00", "open": 3.299, "high": 3.304, "low": 3.261, "close": 3.286, "volume": 23805.52, "close_time": 1762113599999, "quote_volume": 78086.60804, "trades": 454, "taker_buy_base": 10419.93, "taker_buy_quote": 34195.76293 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 3.284, "high": 3.306, "low": 3.28, "close": 3.297, "volume": 32786.06, "close_time": 1762117199999, "quote_volume": 108003.71679, "trades": 409, "taker_buy_base": 18165.56, "taker_buy_quote": 59796.91449 }, { "timestamp": 1762117200000, "datetime": "2025-11-02T21:00:00", "open": 3.299, "high": 3.32, "low": 3.289, "close": 3.304, "volume": 45171.32, "close_time": 1762120799999, "quote_volume": 149384.2284, "trades": 660, "taker_buy_base": 24006.35, "taker_buy_quote": 79365.72544 }, { "timestamp": 1762120800000, "datetime": "2025-11-02T22:00:00", "open": 3.304, "high": 3.323, "low": 3.291, "close": 3.305, "volume": 43425.6, "close_time": 1762124399999, "quote_volume": 143489.49472, "trades": 624, "taker_buy_base": 23010.72, "taker_buy_quote": 75991.17762 }, { "timestamp": 1762124400000, "datetime": "2025-11-02T23:00:00", "open": 3.307, "high": 3.384, "low": 3.306, "close": 3.376, "volume": 140626.95, "close_time": 1762127999999, "quote_volume": 471858.59207, "trades": 2892, "taker_buy_base": 74011.34, "taker_buy_quote": 248414.37777 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.374, "high": 3.384, "low": 3.323, "close": 3.323, "volume": 48449.46, "close_time": 1762131599999, "quote_volume": 162977.82686, "trades": 933, "taker_buy_base": 26403.06, "taker_buy_quote": 88857.25405 }, { "timestamp": 1762131600000, "datetime": "2025-11-03T01:00:00", "open": 3.323, "high": 3.33, "low": 3.282, "close": 3.292, "volume": 54103.68, "close_time": 1762135199999, "quote_volume": 178686.23085, "trades": 1107, "taker_buy_base": 28063.93, "taker_buy_quote": 92659.97798 }, { "timestamp": 1762135200000, "datetime": "2025-11-03T02:00:00", "open": 3.288, "high": 3.293, "low": 3.239, "close": 3.258, "volume": 90486.61, "close_time": 1762138799999, "quote_volume": 295184.82739, "trades": 2165, "taker_buy_base": 43918.89, "taker_buy_quote": 143287.0729 }, { "timestamp": 1762138800000, "datetime": "2025-11-03T03:00:00", "open": 3.257, "high": 3.263, "low": 3.14, "close": 3.148, "volume": 156676.02, "close_time": 1762142399999, "quote_volume": 499662.5899, "trades": 2806, "taker_buy_base": 76501.25, "taker_buy_quote": 244008.1268 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3.146, "high": 3.159, "low": 3.121, "close": 3.152, "volume": 82092.29, "close_time": 1762145999999, "quote_volume": 257465.91448, "trades": 1252, "taker_buy_base": 47933.25, "taker_buy_quote": 150293.97219 }, { "timestamp": 1762146000000, "datetime": "2025-11-03T05:00:00", "open": 3.152, "high": 3.185, "low": 3.136, "close": 3.138, "volume": 47666.05, "close_time": 1762149599999, "quote_volume": 150831.89013, "trades": 818, "taker_buy_base": 28828.31, "taker_buy_quote": 91213.52891 }, { "timestamp": 1762149600000, "datetime": "2025-11-03T06:00:00", "open": 3.138, "high": 3.146, "low": 3.076, "close": 3.12, "volume": 107438.71, "close_time": 1762153199999, "quote_volume": 334072.57521, "trades": 1817, "taker_buy_base": 59972.93, "taker_buy_quote": 186488.45909 }, { "timestamp": 1762153200000, "datetime": "2025-11-03T07:00:00", "open": 3.119, "high": 3.158, "low": 3.104, "close": 3.134, "volume": 37823.49, "close_time": 1762156799999, "quote_volume": 118668.08644, "trades": 766, "taker_buy_base": 18262.27, "taker_buy_quote": 57264.11833 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3.135, "high": 3.146, "low": 3.1, "close": 3.13, "volume": 84486.84, "close_time": 1762160399999, "quote_volume": 263980.46585, "trades": 1874, "taker_buy_base": 47033.65, "taker_buy_quote": 146946.56268 }, { "timestamp": 1762160400000, "datetime": "2025-11-03T09:00:00", "open": 3.129, "high": 3.167, "low": 3.075, "close": 3.087, "volume": 105076.72, "close_time": 1762163999999, "quote_volume": 327630.36712, "trades": 1943, "taker_buy_base": 42553.48, "taker_buy_quote": 132802.4972 }, { "timestamp": 1762164000000, "datetime": "2025-11-03T10:00:00", "open": 3.088, "high": 3.108, "low": 3.069, "close": 3.082, "volume": 68100.61, "close_time": 1762167599999, "quote_volume": 210390.77999, "trades": 1075, "taker_buy_base": 30209.89, "taker_buy_quote": 93355.78906 }, { "timestamp": 1762167600000, "datetime": "2025-11-03T11:00:00", "open": 3.082, "high": 3.125, "low": 3.082, "close": 3.105, "volume": 54569.77, "close_time": 1762171199999, "quote_volume": 169502.01131, "trades": 777, "taker_buy_base": 27364.9, "taker_buy_quote": 85001.27028 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3.106, "high": 3.134, "low": 3.098, "close": 3.102, "volume": 50322.61, "close_time": 1762174799999, "quote_volume": 156748.14281, "trades": 676, "taker_buy_base": 25370.84, "taker_buy_quote": 79044.89456 }, { "timestamp": 1762174800000, "datetime": "2025-11-03T13:00:00", "open": 3.098, "high": 3.118, "low": 3.081, "close": 3.096, "volume": 102927.51, "close_time": 1762178399999, "quote_volume": 318923.3622, "trades": 1005, "taker_buy_base": 56433.4, "taker_buy_quote": 174939.94612 }, { "timestamp": 1762178400000, "datetime": "2025-11-03T14:00:00", "open": 3.098, "high": 3.128, "low": 3.069, "close": 3.091, "volume": 96692.61, "close_time": 1762181999999, "quote_volume": 298893.25234, "trades": 1250, "taker_buy_base": 42127.45, "taker_buy_quote": 130217.14944 }, { "timestamp": 1762182000000, "datetime": "2025-11-03T15:00:00", "open": 3.091, "high": 3.098, "low": 2.796, "close": 2.843, "volume": 532436.66, "close_time": 1762185599999, "quote_volume": 1559822.73025, "trades": 8025, "taker_buy_base": 250221.52, "taker_buy_quote": 732601.56813 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.845, "high": 2.915, "low": 2.827, "close": 2.889, "volume": 243448.16, "close_time": 1762189199999, "quote_volume": 701160.21786, "trades": 2804, "taker_buy_base": 110498.08, "taker_buy_quote": 318227.19444 }, { "timestamp": 1762189200000, "datetime": "2025-11-03T17:00:00", "open": 2.888, "high": 2.952, "low": 2.878, "close": 2.928, "volume": 130992.37, "close_time": 1762192799999, "quote_volume": 381817.19594, "trades": 1640, "taker_buy_base": 63985.18, "taker_buy_quote": 186513.66566 }, { "timestamp": 1762192800000, "datetime": "2025-11-03T18:00:00", "open": 2.925, "high": 2.925, "low": 2.868, "close": 2.868, "volume": 73499.23, "close_time": 1762196399999, "quote_volume": 212377.38508, "trades": 1085, "taker_buy_base": 32040.91, "taker_buy_quote": 92567.67007 }, { "timestamp": 1762196400000, "datetime": "2025-11-03T19:00:00", "open": 2.867, "high": 2.878, "low": 2.817, "close": 2.819, "volume": 107615.76, "close_time": 1762199999999, "quote_volume": 306601.54006, "trades": 1571, "taker_buy_base": 55145.53, "taker_buy_quote": 157065.16399 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.822, "high": 2.825, "low": 2.727, "close": 2.753, "volume": 264257.88, "close_time": 1762203599999, "quote_volume": 732692.81733, "trades": 3009, "taker_buy_base": 114705.54, "taker_buy_quote": 318307.72201 }, { "timestamp": 1762203600000, "datetime": "2025-11-03T21:00:00", "open": 2.75, "high": 2.791, "low": 2.736, "close": 2.776, "volume": 125880.25, "close_time": 1762207199999, "quote_volume": 348420.46825, "trades": 1407, "taker_buy_base": 58079.85, "taker_buy_quote": 160756.29199 }, { "timestamp": 1762207200000, "datetime": "2025-11-03T22:00:00", "open": 2.773, "high": 2.781, "low": 2.734, "close": 2.751, "volume": 84287.75, "close_time": 1762210799999, "quote_volume": 232592.96271, "trades": 981, "taker_buy_base": 42663.83, "taker_buy_quote": 117699.66298 }, { "timestamp": 1762210800000, "datetime": "2025-11-03T23:00:00", "open": 2.753, "high": 2.79, "low": 2.731, "close": 2.779, "volume": 71539.62, "close_time": 1762214399999, "quote_volume": 197598.50976, "trades": 853, "taker_buy_base": 31456.91, "taker_buy_quote": 86917.61996 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.778, "high": 2.836, "low": 2.758, "close": 2.82, "volume": 98677.19, "close_time": 1762217999999, "quote_volume": 275925.72925, "trades": 1362, "taker_buy_base": 51422.12, "taker_buy_quote": 143735.87786 }, { "timestamp": 1762218000000, "datetime": "2025-11-04T01:00:00", "open": 2.82, "high": 2.847, "low": 2.763, "close": 2.788, "volume": 138003.08, "close_time": 1762221599999, "quote_volume": 387591.21592, "trades": 1950, "taker_buy_base": 68039.67, "taker_buy_quote": 191235.08955 }, { "timestamp": 1762221600000, "datetime": "2025-11-04T02:00:00", "open": 2.787, "high": 2.787, "low": 2.747, "close": 2.757, "volume": 70182.78, "close_time": 1762225199999, "quote_volume": 194295.6095, "trades": 978, "taker_buy_base": 31979.71, "taker_buy_quote": 88509.38706 }, { "timestamp": 1762225200000, "datetime": "2025-11-04T03:00:00", "open": 2.757, "high": 2.8, "low": 2.757, "close": 2.788, "volume": 73672.06, "close_time": 1762228799999, "quote_volume": 204792.31674, "trades": 1244, "taker_buy_base": 33545.05, "taker_buy_quote": 93229.65607 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.788, "high": 2.817, "low": 2.779, "close": 2.785, "volume": 68480.6, "close_time": 1762232399999, "quote_volume": 191293.8115, "trades": 983, "taker_buy_base": 33586.35, "taker_buy_quote": 93798.88354 }, { "timestamp": 1762232400000, "datetime": "2025-11-04T05:00:00", "open": 2.785, "high": 2.786, "low": 2.641, "close": 2.645, "volume": 260454.77, "close_time": 1762235999999, "quote_volume": 702200.53955, "trades": 3580, "taker_buy_base": 115919.54, "taker_buy_quote": 313136.7906 }, { "timestamp": 1762236000000, "datetime": "2025-11-04T06:00:00", "open": 2.646, "high": 2.741, "low": 2.644, "close": 2.679, "volume": 159091.84, "close_time": 1762239599999, "quote_volume": 428647.72028, "trades": 2464, "taker_buy_base": 73112.93, "taker_buy_quote": 196971.06059 }, { "timestamp": 1762239600000, "datetime": "2025-11-04T07:00:00", "open": 2.678, "high": 2.684, "low": 2.63, "close": 2.644, "volume": 124702.55, "close_time": 1762243199999, "quote_volume": 331350.99834, "trades": 1491, "taker_buy_base": 59260.66, "taker_buy_quote": 157417.14326 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.645, "high": 2.715, "low": 2.629, "close": 2.689, "volume": 118085.7, "close_time": 1762246799999, "quote_volume": 315370.82101, "trades": 1709, "taker_buy_base": 63037.8, "taker_buy_quote": 168302.16571 }, { "timestamp": 1762246800000, "datetime": "2025-11-04T09:00:00", "open": 2.693, "high": 2.71, "low": 2.683, "close": 2.71, "volume": 84795.52, "close_time": 1762250399999, "quote_volume": 228622.29568, "trades": 1118, "taker_buy_base": 46982.2, "taker_buy_quote": 126724.4594 }, { "timestamp": 1762250400000, "datetime": "2025-11-04T10:00:00", "open": 2.708, "high": 2.779, "low": 2.705, "close": 2.762, "volume": 201183.98, "close_time": 1762253999999, "quote_volume": 552149.29012, "trades": 3105, "taker_buy_base": 116588.08, "taker_buy_quote": 320044.69793 }, { "timestamp": 1762254000000, "datetime": "2025-11-04T11:00:00", "open": 2.758, "high": 2.786, "low": 2.739, "close": 2.743, "volume": 93965.87, "close_time": 1762257599999, "quote_volume": 259695.92003, "trades": 1258, "taker_buy_base": 44486.91, "taker_buy_quote": 122976.75961 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.743, "high": 2.75, "low": 2.692, "close": 2.7, "volume": 85825.41, "close_time": 1762261199999, "quote_volume": 233722.12818, "trades": 1188, "taker_buy_base": 33155.4, "taker_buy_quote": 90306.46738 }, { "timestamp": 1762261200000, "datetime": "2025-11-04T13:00:00", "open": 2.7, "high": 2.704, "low": 2.647, "close": 2.66, "volume": 145766.16, "close_time": 1762264799999, "quote_volume": 389166.59734, "trades": 1794, "taker_buy_base": 70666.68, "taker_buy_quote": 188749.68153 }, { "timestamp": 1762264800000, "datetime": "2025-11-04T14:00:00", "open": 2.658, "high": 2.757, "low": 2.636, "close": 2.737, "volume": 176326.01, "close_time": 1762268399999, "quote_volume": 474271.72545, "trades": 2607, "taker_buy_base": 84559.18, "taker_buy_quote": 227411.5734 }, { "timestamp": 1762268400000, "datetime": "2025-11-04T15:00:00", "open": 2.739, "high": 2.759, "low": 2.672, "close": 2.677, "volume": 165944.48, "close_time": 1762271999999, "quote_volume": 451828.39008, "trades": 2143, "taker_buy_base": 83739.9, "taker_buy_quote": 228016.42236 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.678, "high": 2.695, "low": 2.599, "close": 2.6, "volume": 184057.77, "close_time": 1762275599999, "quote_volume": 487072.94858, "trades": 2590, "taker_buy_base": 95298.01, "taker_buy_quote": 252526.59996 }, { "timestamp": 1762275600000, "datetime": "2025-11-04T17:00:00", "open": 2.603, "high": 2.622, "low": 2.522, "close": 2.595, "volume": 339989.84, "close_time": 1762279199999, "quote_volume": 874541.49079, "trades": 4313, "taker_buy_base": 141521.08, "taker_buy_quote": 364371.40097 }, { "timestamp": 1762279200000, "datetime": "2025-11-04T18:00:00", "open": 2.594, "high": 2.595, "low": 2.508, "close": 2.59, "volume": 204372.0, "close_time": 1762282799999, "quote_volume": 522003.61683, "trades": 3152, "taker_buy_base": 93521.59, "taker_buy_quote": 238936.19385 }, { "timestamp": 1762282800000, "datetime": "2025-11-04T19:00:00", "open": 2.59, "high": 2.612, "low": 2.55, "close": 2.554, "volume": 117075.49, "close_time": 1762286399999, "quote_volume": 301996.82362, "trades": 2058, "taker_buy_base": 54937.32, "taker_buy_quote": 141761.40535 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.555, "high": 2.564, "low": 2.437, "close": 2.523, "volume": 284382.29, "close_time": 1762289999999, "quote_volume": 710253.1278, "trades": 4528, "taker_buy_base": 123741.5, "taker_buy_quote": 308926.75943 }, { "timestamp": 1762290000000, "datetime": "2025-11-04T21:00:00", "open": 2.521, "high": 2.534, "low": 2.392, "close": 2.493, "volume": 383360.78, "close_time": 1762293599999, "quote_volume": 938636.02896, "trades": 4947, "taker_buy_base": 185499.13, "taker_buy_quote": 454530.95236 }, { "timestamp": 1762293600000, "datetime": "2025-11-04T22:00:00", "open": 2.493, "high": 2.573, "low": 2.478, "close": 2.571, "volume": 159340.17, "close_time": 1762297199999, "quote_volume": 403866.58515, "trades": 1916, "taker_buy_base": 78850.85, "taker_buy_quote": 199870.49656 }, { "timestamp": 1762297200000, "datetime": "2025-11-04T23:00:00", "open": 2.572, "high": 2.592, "low": 2.551, "close": 2.561, "volume": 90235.15, "close_time": 1762300799999, "quote_volume": 232037.85474, "trades": 1100, "taker_buy_base": 45864.09, "taker_buy_quote": 117980.19039 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.562, "high": 2.569, "low": 2.516, "close": 2.536, "volume": 74741.74, "close_time": 1762304399999, "quote_volume": 190153.8742, "trades": 1117, "taker_buy_base": 39706.88, "taker_buy_quote": 101126.91048 }, { "timestamp": 1762304400000, "datetime": "2025-11-05T01:00:00", "open": 2.538, "high": 2.539, "low": 2.419, "close": 2.507, "volume": 157037.48, "close_time": 1762307999999, "quote_volume": 387187.0727, "trades": 2430, "taker_buy_base": 79522.29, "taker_buy_quote": 196166.30561 }, { "timestamp": 1762308000000, "datetime": "2025-11-05T02:00:00", "open": 2.509, "high": 2.615, "low": 2.509, "close": 2.612, "volume": 145668.26, "close_time": 1762311599999, "quote_volume": 374536.55911, "trades": 2212, "taker_buy_base": 70457.84, "taker_buy_quote": 181052.62633 }, { "timestamp": 1762311600000, "datetime": "2025-11-05T03:00:00", "open": 2.613, "high": 2.627, "low": 2.597, "close": 2.621, "volume": 82933.23, "close_time": 1762315199999, "quote_volume": 216531.38062, "trades": 1106, "taker_buy_base": 37523.27, "taker_buy_quote": 98008.2786 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.621, "high": 2.638, "low": 2.607, "close": 2.615, "volume": 45296.54, "close_time": 1762318799999, "quote_volume": 118799.23786, "trades": 650, "taker_buy_base": 22167.86, "taker_buy_quote": 58159.09413 }, { "timestamp": 1762318800000, "datetime": "2025-11-05T05:00:00", "open": 2.619, "high": 2.631, "low": 2.603, "close": 2.612, "volume": 48141.56, "close_time": 1762322399999, "quote_volume": 125831.2899, "trades": 642, "taker_buy_base": 23343.27, "taker_buy_quote": 61037.67392 }, { "timestamp": 1762322400000, "datetime": "2025-11-05T06:00:00", "open": 2.612, "high": 2.612, "low": 2.579, "close": 2.605, "volume": 58696.16, "close_time": 1762325999999, "quote_volume": 152328.36331, "trades": 901, "taker_buy_base": 22067.23, "taker_buy_quote": 57256.63624 }, { "timestamp": 1762326000000, "datetime": "2025-11-05T07:00:00", "open": 2.607, "high": 2.618, "low": 2.584, "close": 2.609, "volume": 84239.88, "close_time": 1762329599999, "quote_volume": 218860.27637, "trades": 914, "taker_buy_base": 24444.33, "taker_buy_quote": 63592.67296 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.609, "high": 2.609, "low": 2.557, "close": 2.583, "volume": 75944.04, "close_time": 1762333199999, "quote_volume": 196046.20872, "trades": 1285, "taker_buy_base": 37789.91, "taker_buy_quote": 97514.05583 }, { "timestamp": 1762333200000, "datetime": "2025-11-05T09:00:00", "open": 2.581, "high": 2.618, "low": 2.577, "close": 2.612, "volume": 59270.53, "close_time": 1762336799999, "quote_volume": 154332.4636, "trades": 992, "taker_buy_base": 25171.23, "taker_buy_quote": 65569.10911 }, { "timestamp": 1762336800000, "datetime": "2025-11-05T10:00:00", "open": 2.608, "high": 2.619, "low": 2.562, "close": 2.569, "volume": 48799.6, "close_time": 1762340399999, "quote_volume": 126512.55649, "trades": 756, "taker_buy_base": 22361.36, "taker_buy_quote": 58014.45715 }, { "timestamp": 1762340400000, "datetime": "2025-11-05T11:00:00", "open": 2.568, "high": 2.632, "low": 2.566, "close": 2.625, "volume": 60837.57, "close_time": 1762343999999, "quote_volume": 158513.95334, "trades": 824, "taker_buy_base": 32574.57, "taker_buy_quote": 84856.34002 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.624, "high": 2.636, "low": 2.604, "close": 2.627, "volume": 67813.5, "close_time": 1762347599999, "quote_volume": 177797.94454, "trades": 1047, "taker_buy_base": 34363.13, "taker_buy_quote": 90122.33326 }, { "timestamp": 1762347600000, "datetime": "2025-11-05T13:00:00", "open": 2.626, "high": 2.652, "low": 2.609, "close": 2.633, "volume": 64246.46, "close_time": 1762351199999, "quote_volume": 169119.91725, "trades": 1140, "taker_buy_base": 30954.68, "taker_buy_quote": 81419.57512 }, { "timestamp": 1762351200000, "datetime": "2025-11-05T14:00:00", "open": 2.632, "high": 2.649, "low": 2.603, "close": 2.623, "volume": 103054.18, "close_time": 1762354799999, "quote_volume": 270837.1792, "trades": 1490, "taker_buy_base": 54727.02, "taker_buy_quote": 143860.15836 }, { "timestamp": 1762354800000, "datetime": "2025-11-05T15:00:00", "open": 2.625, "high": 2.666, "low": 2.614, "close": 2.656, "volume": 103589.73, "close_time": 1762358399999, "quote_volume": 273621.42398, "trades": 1594, "taker_buy_base": 54705.45, "taker_buy_quote": 144610.72624 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.658, "high": 2.678, "low": 2.621, "close": 2.676, "volume": 107905.02, "close_time": 1762361999999, "quote_volume": 286511.20647, "trades": 1513, "taker_buy_base": 56984.6, "taker_buy_quote": 151457.15951 }, { "timestamp": 1762362000000, "datetime": "2025-11-05T17:00:00", "open": 2.673, "high": 2.686, "low": 2.646, "close": 2.658, "volume": 86260.49, "close_time": 1762365599999, "quote_volume": 230288.67018, "trades": 1172, "taker_buy_base": 46808.38, "taker_buy_quote": 124982.89539 }, { "timestamp": 1762365600000, "datetime": "2025-11-05T18:00:00", "open": 2.658, "high": 2.679, "low": 2.652, "close": 2.668, "volume": 48479.36, "close_time": 1762369199999, "quote_volume": 129306.50671, "trades": 839, "taker_buy_base": 26187.38, "taker_buy_quote": 69834.85916 }, { "timestamp": 1762369200000, "datetime": "2025-11-05T19:00:00", "open": 2.667, "high": 2.683, "low": 2.65, "close": 2.669, "volume": 54212.3, "close_time": 1762372799999, "quote_volume": 144738.1266, "trades": 873, "taker_buy_base": 29556.6, "taker_buy_quote": 78887.67879 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.67, "high": 2.69, "low": 2.669, "close": 2.677, "volume": 67163.28, "close_time": 1762376399999, "quote_volume": 179995.73688, "trades": 1045, "taker_buy_base": 36109.53, "taker_buy_quote": 96779.47438 }, { "timestamp": 1762376400000, "datetime": "2025-11-05T21:00:00", "open": 2.675, "high": 2.694, "low": 2.66, "close": 2.671, "volume": 36784.09, "close_time": 1762379999999, "quote_volume": 98466.09453, "trades": 561, "taker_buy_base": 17830.74, "taker_buy_quote": 47745.75994 }, { "timestamp": 1762380000000, "datetime": "2025-11-05T22:00:00", "open": 2.673, "high": 2.706, "low": 2.672, "close": 2.706, "volume": 20892.77, "close_time": 1762383599999, "quote_volume": 56158.75776, "trades": 374, "taker_buy_base": 12135.88, "taker_buy_quote": 32649.89885 }, { "timestamp": 1762383600000, "datetime": "2025-11-05T23:00:00", "open": 2.707, "high": 2.709, "low": 2.681, "close": 2.682, "volume": 26029.39, "close_time": 1762387199999, "quote_volume": 70072.65916, "trades": 320, "taker_buy_base": 9902.43, "taker_buy_quote": 26685.82565 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.682, "high": 2.685, "low": 2.656, "close": 2.661, "volume": 32173.29, "close_time": 1762390799999, "quote_volume": 85788.99566, "trades": 505, "taker_buy_base": 16093.79, "taker_buy_quote": 42918.73062 }, { "timestamp": 1762390800000, "datetime": "2025-11-06T01:00:00", "open": 2.657, "high": 2.662, "low": 2.619, "close": 2.661, "volume": 44483.71, "close_time": 1762394399999, "quote_volume": 117521.48677, "trades": 654, "taker_buy_base": 21656.03, "taker_buy_quote": 57227.70972 }, { "timestamp": 1762394400000, "datetime": "2025-11-06T02:00:00", "open": 2.657, "high": 2.691, "low": 2.64, "close": 2.681, "volume": 40282.86, "close_time": 1762397999999, "quote_volume": 107472.00306, "trades": 660, "taker_buy_base": 19418.62, "taker_buy_quote": 51803.86545 }, { "timestamp": 1762398000000, "datetime": "2025-11-06T03:00:00", "open": 2.684, "high": 2.694, "low": 2.677, "close": 2.678, "volume": 24804.64, "close_time": 1762401599999, "quote_volume": 66630.34604, "trades": 383, "taker_buy_base": 14268.59, "taker_buy_quote": 38335.62069 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.677, "high": 2.693, "low": 2.671, "close": 2.685, "volume": 25815.31, "close_time": 1762405199999, "quote_volume": 69195.5253, "trades": 387, "taker_buy_base": 13356.76, "taker_buy_quote": 35812.66865 }, { "timestamp": 1762405200000, "datetime": "2025-11-06T05:00:00", "open": 2.682, "high": 2.682, "low": 2.623, "close": 2.625, "volume": 43641.58, "close_time": 1762408799999, "quote_volume": 115463.07729, "trades": 665, "taker_buy_base": 19109.84, "taker_buy_quote": 50546.12931 }, { "timestamp": 1762408800000, "datetime": "2025-11-06T06:00:00", "open": 2.626, "high": 2.639, "low": 2.62, "close": 2.62, "volume": 24696.04, "close_time": 1762412399999, "quote_volume": 64903.49902, "trades": 387, "taker_buy_base": 13124.41, "taker_buy_quote": 34504.58132 }, { "timestamp": 1762412400000, "datetime": "2025-11-06T07:00:00", "open": 2.619, "high": 2.637, "low": 2.604, "close": 2.623, "volume": 49170.4, "close_time": 1762415999999, "quote_volume": 128756.57652, "trades": 761, "taker_buy_base": 20708.56, "taker_buy_quote": 54224.65271 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.622, "high": 2.639, "low": 2.615, "close": 2.627, "volume": 28030.76, "close_time": 1762419599999, "quote_volume": 73602.45652, "trades": 435, "taker_buy_base": 16923.8, "taker_buy_quote": 44433.82638 }, { "timestamp": 1762419600000, "datetime": "2025-11-06T09:00:00", "open": 2.628, "high": 2.637, "low": 2.612, "close": 2.621, "volume": 39947.46, "close_time": 1762423199999, "quote_volume": 104820.17471, "trades": 533, "taker_buy_base": 19716.22, "taker_buy_quote": 51722.49144 }, { "timestamp": 1762423200000, "datetime": "2025-11-06T10:00:00", "open": 2.623, "high": 2.65, "low": 2.612, "close": 2.645, "volume": 50617.92, "close_time": 1762426799999, "quote_volume": 133304.73847, "trades": 712, "taker_buy_base": 26154.58, "taker_buy_quote": 68866.03009 }, { "timestamp": 1762426800000, "datetime": "2025-11-06T11:00:00", "open": 2.646, "high": 2.664, "low": 2.638, "close": 2.639, "volume": 47082.74, "close_time": 1762430399999, "quote_volume": 124697.79083, "trades": 640, "taker_buy_base": 27140.85, "taker_buy_quote": 71883.46238 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.641, "high": 2.648, "low": 2.608, "close": 2.62, "volume": 37071.25, "close_time": 1762433999999, "quote_volume": 97284.92364, "trades": 589, "taker_buy_base": 17138.28, "taker_buy_quote": 44987.68311 }, { "timestamp": 1762434000000, "datetime": "2025-11-06T13:00:00", "open": 2.617, "high": 2.708, "low": 2.616, "close": 2.69, "volume": 85386.25, "close_time": 1762437599999, "quote_volume": 228075.99786, "trades": 1397, "taker_buy_base": 47726.66, "taker_buy_quote": 127550.26654 }, { "timestamp": 1762437600000, "datetime": "2025-11-06T14:00:00", "open": 2.691, "high": 2.702, "low": 2.649, "close": 2.663, "volume": 117128.14, "close_time": 1762441199999, "quote_volume": 313633.66828, "trades": 1894, "taker_buy_base": 55130.26, "taker_buy_quote": 147575.21464 }, { "timestamp": 1762441200000, "datetime": "2025-11-06T15:00:00", "open": 2.664, "high": 2.714, "low": 2.655, "close": 2.7, "volume": 212543.74, "close_time": 1762444799999, "quote_volume": 571109.67298, "trades": 2861, "taker_buy_base": 115799.63, "taker_buy_quote": 311166.65841 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.699, "high": 2.729, "low": 2.659, "close": 2.715, "volume": 329424.13, "close_time": 1762448399999, "quote_volume": 888465.60773, "trades": 4149, "taker_buy_base": 181154.95, "taker_buy_quote": 488393.86348 }, { "timestamp": 1762448400000, "datetime": "2025-11-06T17:00:00", "open": 2.717, "high": 2.753, "low": 2.667, "close": 2.692, "volume": 170667.98, "close_time": 1762451999999, "quote_volume": 461002.88881, "trades": 2710, "taker_buy_base": 77203.53, "taker_buy_quote": 208619.21772 }, { "timestamp": 1762452000000, "datetime": "2025-11-06T18:00:00", "open": 2.69, "high": 2.727, "low": 2.646, "close": 2.712, "volume": 130878.18, "close_time": 1762455599999, "quote_volume": 350988.8191, "trades": 1987, "taker_buy_base": 60602.46, "taker_buy_quote": 162534.43753 }, { "timestamp": 1762455600000, "datetime": "2025-11-06T19:00:00", "open": 2.709, "high": 2.744, "low": 2.693, "close": 2.714, "volume": 118179.78, "close_time": 1762459199999, "quote_volume": 321399.78897, "trades": 1828, "taker_buy_base": 63367.25, "taker_buy_quote": 172479.09338 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.717, "high": 2.742, "low": 2.683, "close": 2.712, "volume": 88854.76, "close_time": 1762462799999, "quote_volume": 241277.99576, "trades": 1596, "taker_buy_base": 45599.13, "taker_buy_quote": 123846.01845 }, { "timestamp": 1762462800000, "datetime": "2025-11-06T21:00:00", "open": 2.712, "high": 2.751, "low": 2.699, "close": 2.733, "volume": 57470.33, "close_time": 1762466399999, "quote_volume": 156757.1976, "trades": 852, "taker_buy_base": 31931.51, "taker_buy_quote": 87107.50599 }, { "timestamp": 1762466400000, "datetime": "2025-11-06T22:00:00", "open": 2.733, "high": 2.774, "low": 2.728, "close": 2.767, "volume": 69059.49, "close_time": 1762469999999, "quote_volume": 190293.7612, "trades": 938, "taker_buy_base": 32759.64, "taker_buy_quote": 90275.63099 }, { "timestamp": 1762470000000, "datetime": "2025-11-06T23:00:00", "open": 2.762, "high": 2.762, "low": 2.717, "close": 2.743, "volume": 57087.23, "close_time": 1762473599999, "quote_volume": 156041.50475, "trades": 779, "taker_buy_base": 22722.55, "taker_buy_quote": 62108.59764 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.743, "high": 2.874, "low": 2.73, "close": 2.873, "volume": 195840.89, "close_time": 1762477199999, "quote_volume": 546142.59371, "trades": 3483, "taker_buy_base": 112261.3, "taker_buy_quote": 313148.22521 }, { "timestamp": 1762477200000, "datetime": "2025-11-07T01:00:00", "open": 2.875, "high": 2.884, "low": 2.798, "close": 2.876, "volume": 248557.99, "close_time": 1762480799999, "quote_volume": 708391.05319, "trades": 3767, "taker_buy_base": 126848.04, "taker_buy_quote": 361851.29299 }, { "timestamp": 1762480800000, "datetime": "2025-11-07T02:00:00", "open": 2.875, "high": 3.118, "low": 2.875, "close": 3.078, "volume": 488256.67, "close_time": 1762484399999, "quote_volume": 1462477.21674, "trades": 7223, "taker_buy_base": 259948.6, "taker_buy_quote": 778444.67554 }, { "timestamp": 1762484400000, "datetime": "2025-11-07T03:00:00", "open": 3.083, "high": 3.089, "low": 2.977, "close": 3.02, "volume": 331099.39, "close_time": 1762487999999, "quote_volume": 1002151.68813, "trades": 4626, "taker_buy_base": 152816.62, "taker_buy_quote": 462593.97365 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 3.024, "high": 3.091, "low": 3.016, "close": 3.057, "volume": 343213.07, "close_time": 1762491599999, "quote_volume": 1049156.13104, "trades": 4669, "taker_buy_base": 180369.46, "taker_buy_quote": 551444.54275 }, { "timestamp": 1762491600000, "datetime": "2025-11-07T05:00:00", "open": 3.057, "high": 3.083, "low": 2.999, "close": 3.033, "volume": 240253.31, "close_time": 1762495199999, "quote_volume": 729360.00288, "trades": 3654, "taker_buy_base": 111575.2, "taker_buy_quote": 338784.69448 }, { "timestamp": 1762495200000, "datetime": "2025-11-07T06:00:00", "open": 3.035, "high": 3.167, "low": 3.023, "close": 3.122, "volume": 425315.48, "close_time": 1762498799999, "quote_volume": 1325150.56732, "trades": 6195, "taker_buy_base": 213355.48, "taker_buy_quote": 665143.54498 }, { "timestamp": 1762498800000, "datetime": "2025-11-07T07:00:00", "open": 3.125, "high": 3.164, "low": 3.091, "close": 3.161, "volume": 271805.14, "close_time": 1762502399999, "quote_volume": 849124.20375, "trades": 3602, "taker_buy_base": 131283.4, "taker_buy_quote": 410277.1724 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 3.165, "high": 3.165, "low": 3.035, "close": 3.048, "volume": 379179.91, "close_time": 1762505999999, "quote_volume": 1173647.71567, "trades": 4777, "taker_buy_base": 165006.56, "taker_buy_quote": 511448.32913 }, { "timestamp": 1762506000000, "datetime": "2025-11-07T09:00:00", "open": 3.046, "high": 3.051, "low": 2.979, "close": 3.024, "volume": 145004.94, "close_time": 1762509599999, "quote_volume": 436644.94684, "trades": 2334, "taker_buy_base": 60485.22, "taker_buy_quote": 182290.23244 }, { "timestamp": 1762509600000, "datetime": "2025-11-07T10:00:00", "open": 3.024, "high": 3.042, "low": 2.982, "close": 2.988, "volume": 105434.67, "close_time": 1762513199999, "quote_volume": 316576.5827, "trades": 1510, "taker_buy_base": 51151.73, "taker_buy_quote": 153593.10074 }, { "timestamp": 1762513200000, "datetime": "2025-11-07T11:00:00", "open": 2.984, "high": 2.984, "low": 2.903, "close": 2.923, "volume": 178536.12, "close_time": 1762516799999, "quote_volume": 524937.15949, "trades": 2748, "taker_buy_base": 78061.11, "taker_buy_quote": 229577.06756 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.922, "high": 2.925, "low": 2.831, "close": 2.851, "volume": 168025.1, "close_time": 1762520399999, "quote_volume": 482633.37191, "trades": 2532, "taker_buy_base": 78156.89, "taker_buy_quote": 224419.89096 }, { "timestamp": 1762520400000, "datetime": "2025-11-07T13:00:00", "open": 2.848, "high": 2.926, "low": 2.837, "close": 2.92, "volume": 162321.43, "close_time": 1762523999999, "quote_volume": 466954.75897, "trades": 2244, "taker_buy_base": 95496.45, "taker_buy_quote": 274460.39444 }, { "timestamp": 1762524000000, "datetime": "2025-11-07T14:00:00", "open": 2.919, "high": 2.962, "low": 2.856, "close": 2.953, "volume": 289455.58, "close_time": 1762527599999, "quote_volume": 843868.09869, "trades": 3538, "taker_buy_base": 127933.24, "taker_buy_quote": 372845.02128 }, { "timestamp": 1762527600000, "datetime": "2025-11-07T15:00:00", "open": 2.954, "high": 3.139, "low": 2.926, "close": 3.127, "volume": 780407.63, "close_time": 1762531199999, "quote_volume": 2363728.5571, "trades": 9785, "taker_buy_base": 388183.5, "taker_buy_quote": 1178542.52715 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 3.126, "high": 3.15, "low": 3.041, "close": 3.133, "volume": 617436.44, "close_time": 1762534799999, "quote_volume": 1915416.882, "trades": 8146, "taker_buy_base": 347992.97, "taker_buy_quote": 1078577.46678 }, { "timestamp": 1762534800000, "datetime": "2025-11-07T17:00:00", "open": 3.132, "high": 3.205, "low": 3.094, "close": 3.202, "volume": 320563.74, "close_time": 1762538399999, "quote_volume": 1013261.76308, "trades": 4080, "taker_buy_base": 176209.59, "taker_buy_quote": 556851.82244 }, { "timestamp": 1762538400000, "datetime": "2025-11-07T18:00:00", "open": 3.202, "high": 3.241, "low": 3.167, "close": 3.188, "volume": 280930.62, "close_time": 1762541999999, "quote_volume": 901429.98839, "trades": 4252, "taker_buy_base": 138927.72, "taker_buy_quote": 445833.44466 }, { "timestamp": 1762542000000, "datetime": "2025-11-07T19:00:00", "open": 3.185, "high": 3.22, "low": 3.17, "close": 3.18, "volume": 134872.23, "close_time": 1762545599999, "quote_volume": 431006.8264, "trades": 2210, "taker_buy_base": 63780.15, "taker_buy_quote": 203942.79888 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.179, "high": 3.23, "low": 3.17, "close": 3.218, "volume": 102241.89, "close_time": 1762549199999, "quote_volume": 327635.06561, "trades": 1852, "taker_buy_base": 53942.67, "taker_buy_quote": 172896.61993 }, { "timestamp": 1762549200000, "datetime": "2025-11-07T21:00:00", "open": 3.215, "high": 3.278, "low": 3.211, "close": 3.25, "volume": 126242.66, "close_time": 1762552799999, "quote_volume": 410226.22668, "trades": 1989, "taker_buy_base": 73863.52, "taker_buy_quote": 240007.2368 }, { "timestamp": 1762552800000, "datetime": "2025-11-07T22:00:00", "open": 3.248, "high": 3.251, "low": 3.198, "close": 3.231, "volume": 83913.84, "close_time": 1762556399999, "quote_volume": 270640.90996, "trades": 1214, "taker_buy_base": 41645.29, "taker_buy_quote": 134304.13311 }, { "timestamp": 1762556400000, "datetime": "2025-11-07T23:00:00", "open": 3.229, "high": 3.229, "low": 3.155, "close": 3.165, "volume": 111087.65, "close_time": 1762559999999, "quote_volume": 354337.03943, "trades": 1665, "taker_buy_base": 49802.9, "taker_buy_quote": 158945.60223 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.164, "high": 3.218, "low": 3.112, "close": 3.114, "volume": 105516.39, "close_time": 1762563599999, "quote_volume": 333125.36347, "trades": 1759, "taker_buy_base": 45870.13, "taker_buy_quote": 144927.76833 }, { "timestamp": 1762563600000, "datetime": "2025-11-08T01:00:00", "open": 3.117, "high": 3.176, "low": 3.117, "close": 3.175, "volume": 49230.11, "close_time": 1762567199999, "quote_volume": 155283.16726, "trades": 865, "taker_buy_base": 24241.69, "taker_buy_quote": 76486.48392 }, { "timestamp": 1762567200000, "datetime": "2025-11-08T02:00:00", "open": 3.175, "high": 3.244, "low": 3.171, "close": 3.195, "volume": 68301.16, "close_time": 1762570799999, "quote_volume": 219082.99872, "trades": 1110, "taker_buy_base": 40924.31, "taker_buy_quote": 131229.94673 }, { "timestamp": 1762570800000, "datetime": "2025-11-08T03:00:00", "open": 3.194, "high": 3.22, "low": 3.131, "close": 3.133, "volume": 60630.31, "close_time": 1762574399999, "quote_volume": 192625.73624, "trades": 1082, "taker_buy_base": 21245.17, "taker_buy_quote": 67627.15409 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.135, "high": 3.168, "low": 3.131, "close": 3.133, "volume": 62844.02, "close_time": 1762577999999, "quote_volume": 198120.88111, "trades": 901, "taker_buy_base": 30728.66, "taker_buy_quote": 96856.43656 }, { "timestamp": 1762578000000, "datetime": "2025-11-08T05:00:00", "open": 3.135, "high": 3.147, "low": 3.078, "close": 3.082, "volume": 73890.75, "close_time": 1762581599999, "quote_volume": 229501.35232, "trades": 1127, "taker_buy_base": 33440.57, "taker_buy_quote": 103927.80679 }, { "timestamp": 1762581600000, "datetime": "2025-11-08T06:00:00", "open": 3.083, "high": 3.101, "low": 3.056, "close": 3.089, "volume": 82337.04, "close_time": 1762585199999, "quote_volume": 253205.738, "trades": 1320, "taker_buy_base": 37700.6, "taker_buy_quote": 116033.51015 }, { "timestamp": 1762585200000, "datetime": "2025-11-08T07:00:00", "open": 3.089, "high": 3.119, "low": 3.076, "close": 3.11, "volume": 47782.5, "close_time": 1762588799999, "quote_volume": 148139.57429, "trades": 800, "taker_buy_base": 22303.0, "taker_buy_quote": 69132.83627 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3.111, "high": 3.168, "low": 3.086, "close": 3.129, "volume": 62581.64, "close_time": 1762592399999, "quote_volume": 196216.1509, "trades": 1072, "taker_buy_base": 40711.99, "taker_buy_quote": 127801.24615 }, { "timestamp": 1762592400000, "datetime": "2025-11-08T09:00:00", "open": 3.127, "high": 3.15, "low": 3.085, "close": 3.106, "volume": 68108.8, "close_time": 1762595999999, "quote_volume": 212333.95922, "trades": 1001, "taker_buy_base": 33994.21, "taker_buy_quote": 106066.56469 }, { "timestamp": 1762596000000, "datetime": "2025-11-08T10:00:00", "open": 3.107, "high": 3.141, "low": 3.102, "close": 3.138, "volume": 24984.37, "close_time": 1762599599999, "quote_volume": 77960.11591, "trades": 405, "taker_buy_base": 11940.35, "taker_buy_quote": 37273.41182 }, { "timestamp": 1762599600000, "datetime": "2025-11-08T11:00:00", "open": 3.134, "high": 3.171, "low": 3.12, "close": 3.148, "volume": 62104.29, "close_time": 1762603199999, "quote_volume": 195359.2512, "trades": 1014, "taker_buy_base": 35445.27, "taker_buy_quote": 111574.03011 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.143, "high": 3.169, "low": 3.127, "close": 3.166, "volume": 44876.15, "close_time": 1762606799999, "quote_volume": 141444.18757, "trades": 605, "taker_buy_base": 22261.66, "taker_buy_quote": 70141.43591 }, { "timestamp": 1762606800000, "datetime": "2025-11-08T13:00:00", "open": 3.167, "high": 3.167, "low": 3.08, "close": 3.08, "volume": 69687.4, "close_time": 1762610399999, "quote_volume": 217316.78369, "trades": 1136, "taker_buy_base": 28724.92, "taker_buy_quote": 89600.33732 }, { "timestamp": 1762610400000, "datetime": "2025-11-08T14:00:00", "open": 3.084, "high": 3.094, "low": 3.04, "close": 3.081, "volume": 77903.43, "close_time": 1762613999999, "quote_volume": 238991.03972, "trades": 1339, "taker_buy_base": 36924.38, "taker_buy_quote": 113399.41224 }, { "timestamp": 1762614000000, "datetime": "2025-11-08T15:00:00", "open": 3.087, "high": 3.088, "low": 3.011, "close": 3.023, "volume": 86191.88, "close_time": 1762617599999, "quote_volume": 261620.65214, "trades": 1362, "taker_buy_base": 33457.99, "taker_buy_quote": 101515.74277 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 3.025, "high": 3.053, "low": 2.975, "close": 3.037, "volume": 125723.48, "close_time": 1762621199999, "quote_volume": 378318.46689, "trades": 1823, "taker_buy_base": 72417.09, "taker_buy_quote": 217860.96994 }, { "timestamp": 1762621200000, "datetime": "2025-11-08T17:00:00", "open": 3.039, "high": 3.083, "low": 3.03, "close": 3.062, "volume": 46596.86, "close_time": 1762624799999, "quote_volume": 142468.91945, "trades": 762, "taker_buy_base": 27925.58, "taker_buy_quote": 85416.43904 }, { "timestamp": 1762624800000, "datetime": "2025-11-08T18:00:00", "open": 3.061, "high": 3.089, "low": 3.06, "close": 3.078, "volume": 26999.7, "close_time": 1762628399999, "quote_volume": 82975.2658, "trades": 471, "taker_buy_base": 15105.2, "taker_buy_quote": 46423.50175 }, { "timestamp": 1762628400000, "datetime": "2025-11-08T19:00:00", "open": 3.074, "high": 3.083, "low": 3.043, "close": 3.061, "volume": 30565.06, "close_time": 1762631999999, "quote_volume": 93531.73198, "trades": 389, "taker_buy_base": 7800.34, "taker_buy_quote": 23860.97993 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 3.061, "high": 3.078, "low": 3.042, "close": 3.066, "volume": 21869.08, "close_time": 1762635599999, "quote_volume": 66892.40284, "trades": 345, "taker_buy_base": 11832.02, "taker_buy_quote": 36186.69973 }, { "timestamp": 1762635600000, "datetime": "2025-11-08T21:00:00", "open": 3.067, "high": 3.085, "low": 3.052, "close": 3.083, "volume": 18227.02, "close_time": 1762639199999, "quote_volume": 55883.88205, "trades": 255, "taker_buy_base": 9393.94, "taker_buy_quote": 28804.56193 }, { "timestamp": 1762639200000, "datetime": "2025-11-08T22:00:00", "open": 3.081, "high": 3.102, "low": 3.07, "close": 3.082, "volume": 36367.87, "close_time": 1762642799999, "quote_volume": 112158.03991, "trades": 464, "taker_buy_base": 15972.23, "taker_buy_quote": 49288.95237 }, { "timestamp": 1762642800000, "datetime": "2025-11-08T23:00:00", "open": 3.08, "high": 3.086, "low": 3.071, "close": 3.083, "volume": 18083.89, "close_time": 1762646399999, "quote_volume": 55658.22372, "trades": 228, "taker_buy_base": 4887.51, "taker_buy_quote": 15042.08699 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3.084, "high": 3.085, "low": 3.032, "close": 3.037, "volume": 58717.38, "close_time": 1762649999999, "quote_volume": 179737.40725, "trades": 968, "taker_buy_base": 30045.94, "taker_buy_quote": 91993.41188 }, { "timestamp": 1762650000000, "datetime": "2025-11-09T01:00:00", "open": 3.037, "high": 3.077, "low": 3.037, "close": 3.072, "volume": 34170.85, "close_time": 1762653599999, "quote_volume": 104440.59596, "trades": 628, "taker_buy_base": 22302.62, "taker_buy_quote": 68168.78134 }, { "timestamp": 1762653600000, "datetime": "2025-11-09T02:00:00", "open": 3.071, "high": 3.076, "low": 2.968, "close": 2.981, "volume": 71843.95, "close_time": 1762657199999, "quote_volume": 216626.67084, "trades": 1383, "taker_buy_base": 30230.84, "taker_buy_quote": 91147.10429 }, { "timestamp": 1762657200000, "datetime": "2025-11-09T03:00:00", "open": 2.981, "high": 2.993, "low": 2.953, "close": 2.973, "volume": 48368.34, "close_time": 1762660799999, "quote_volume": 143656.00049, "trades": 970, "taker_buy_base": 18367.09, "taker_buy_quote": 54561.11655 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.974, "high": 3.014, "low": 2.972, "close": 2.991, "volume": 23240.73, "close_time": 1762664399999, "quote_volume": 69512.12244, "trades": 506, "taker_buy_base": 12778.19, "taker_buy_quote": 38220.77397 }, { "timestamp": 1762664400000, "datetime": "2025-11-09T05:00:00", "open": 2.99, "high": 3.0, "low": 2.973, "close": 2.992, "volume": 31935.03, "close_time": 1762667999999, "quote_volume": 95411.6885, "trades": 538, "taker_buy_base": 19892.53, "taker_buy_quote": 59463.33687 }, { "timestamp": 1762668000000, "datetime": "2025-11-09T06:00:00", "open": 2.993, "high": 3.028, "low": 2.98, "close": 2.999, "volume": 30851.58, "close_time": 1762671599999, "quote_volume": 92613.50407, "trades": 549, "taker_buy_base": 15508.24, "taker_buy_quote": 46641.367 }, { "timestamp": 1762671600000, "datetime": "2025-11-09T07:00:00", "open": 2.999, "high": 3.034, "low": 2.998, "close": 3.031, "volume": 22354.97, "close_time": 1762675199999, "quote_volume": 67481.70872, "trades": 459, "taker_buy_base": 11489.15, "taker_buy_quote": 34702.58644 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 3.031, "high": 3.034, "low": 2.99, "close": 2.997, "volume": 31312.36, "close_time": 1762678799999, "quote_volume": 94109.19648, "trades": 496, "taker_buy_base": 17080.76, "taker_buy_quote": 51363.75872 }, { "timestamp": 1762678800000, "datetime": "2025-11-09T09:00:00", "open": 2.998, "high": 3.022, "low": 2.971, "close": 2.977, "volume": 60719.48, "close_time": 1762682399999, "quote_volume": 181905.61257, "trades": 1013, "taker_buy_base": 28648.74, "taker_buy_quote": 85820.6398 }, { "timestamp": 1762682400000, "datetime": "2025-11-09T10:00:00", "open": 2.974, "high": 3.008, "low": 2.936, "close": 3.005, "volume": 127274.15, "close_time": 1762685999999, "quote_volume": 377826.49179, "trades": 2018, "taker_buy_base": 62587.57, "taker_buy_quote": 185897.13897 }, { "timestamp": 1762686000000, "datetime": "2025-11-09T11:00:00", "open": 3.007, "high": 3.051, "low": 3.007, "close": 3.027, "volume": 81593.39, "close_time": 1762689599999, "quote_volume": 247544.58843, "trades": 1423, "taker_buy_base": 51570.1, "taker_buy_quote": 156488.73403 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 3.03, "high": 3.067, "low": 3.025, "close": 3.046, "volume": 88276.01, "close_time": 1762693199999, "quote_volume": 269503.61792, "trades": 1394, "taker_buy_base": 52437.98, "taker_buy_quote": 160029.76298 }, { "timestamp": 1762693200000, "datetime": "2025-11-09T13:00:00", "open": 3.045, "high": 3.092, "low": 3.043, "close": 3.081, "volume": 85534.1, "close_time": 1762696799999, "quote_volume": 262694.34735, "trades": 1370, "taker_buy_base": 47947.36, "taker_buy_quote": 147278.99122 }, { "timestamp": 1762696800000, "datetime": "2025-11-09T14:00:00", "open": 3.081, "high": 3.127, "low": 3.059, "close": 3.079, "volume": 222368.52, "close_time": 1762700399999, "quote_volume": 689415.16816, "trades": 3087, "taker_buy_base": 114116.05, "taker_buy_quote": 353890.8768 }, { "timestamp": 1762700400000, "datetime": "2025-11-09T15:00:00", "open": 3.081, "high": 3.137, "low": 3.075, "close": 3.12, "volume": 103959.43, "close_time": 1762703999999, "quote_volume": 323250.69402, "trades": 1521, "taker_buy_base": 52860.9, "taker_buy_quote": 164399.98372 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 3.12, "high": 3.193, "low": 3.1, "close": 3.189, "volume": 103941.22, "close_time": 1762707599999, "quote_volume": 327200.21755, "trades": 1607, "taker_buy_base": 60795.96, "taker_buy_quote": 191445.50679 }, { "timestamp": 1762707600000, "datetime": "2025-11-09T17:00:00", "open": 3.189, "high": 3.244, "low": 3.169, "close": 3.223, "volume": 206718.88, "close_time": 1762711199999, "quote_volume": 663324.77779, "trades": 2508, "taker_buy_base": 102187.96, "taker_buy_quote": 328072.62479 }, { "timestamp": 1762711200000, "datetime": "2025-11-09T18:00:00", "open": 3.222, "high": 3.237, "low": 3.179, "close": 3.219, "volume": 126686.56, "close_time": 1762714799999, "quote_volume": 406239.64451, "trades": 1550, "taker_buy_base": 58136.26, "taker_buy_quote": 186374.17333 }, { "timestamp": 1762714800000, "datetime": "2025-11-09T19:00:00", "open": 3.22, "high": 3.253, "low": 3.193, "close": 3.253, "volume": 128526.24, "close_time": 1762718399999, "quote_volume": 413867.15491, "trades": 1720, "taker_buy_base": 74581.11, "taker_buy_quote": 240203.0971 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.252, "high": 3.257, "low": 3.214, "close": 3.219, "volume": 98365.42, "close_time": 1762721999999, "quote_volume": 318065.89955, "trades": 1277, "taker_buy_base": 49818.28, "taker_buy_quote": 161021.90506 }, { "timestamp": 1762722000000, "datetime": "2025-11-09T21:00:00", "open": 3.218, "high": 3.247, "low": 3.199, "close": 3.245, "volume": 59643.22, "close_time": 1762725599999, "quote_volume": 192153.38543, "trades": 847, "taker_buy_base": 26181.71, "taker_buy_quote": 84362.55853 }, { "timestamp": 1762725600000, "datetime": "2025-11-09T22:00:00", "open": 3.244, "high": 3.261, "low": 3.2, "close": 3.223, "volume": 73803.42, "close_time": 1762729199999, "quote_volume": 238504.20867, "trades": 1077, "taker_buy_base": 32821.12, "taker_buy_quote": 106180.18498 }, { "timestamp": 1762729200000, "datetime": "2025-11-09T23:00:00", "open": 3.225, "high": 3.253, "low": 3.197, "close": 3.237, "volume": 103418.67, "close_time": 1762732799999, "quote_volume": 333597.47744, "trades": 1474, "taker_buy_base": 48430.94, "taker_buy_quote": 156329.99785 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.236, "high": 3.264, "low": 3.196, "close": 3.24, "volume": 127683.4, "close_time": 1762736399999, "quote_volume": 413400.15736, "trades": 2085, "taker_buy_base": 55628.3, "taker_buy_quote": 180076.97147 }, { "timestamp": 1762736400000, "datetime": "2025-11-10T01:00:00", "open": 3.24, "high": 3.267, "low": 3.223, "close": 3.225, "volume": 88833.18, "close_time": 1762739999999, "quote_volume": 287877.29282, "trades": 1534, "taker_buy_base": 41007.65, "taker_buy_quote": 132891.10094 }, { "timestamp": 1762740000000, "datetime": "2025-11-10T02:00:00", "open": 3.224, "high": 3.235, "low": 3.199, "close": 3.226, "volume": 42777.48, "close_time": 1762743599999, "quote_volume": 137753.08411, "trades": 792, "taker_buy_base": 21313.74, "taker_buy_quote": 68618.70064 }, { "timestamp": 1762743600000, "datetime": "2025-11-10T03:00:00", "open": 3.227, "high": 3.258, "low": 3.227, "close": 3.247, "volume": 64678.03, "close_time": 1762747199999, "quote_volume": 209678.72395, "trades": 1099, "taker_buy_base": 28124.57, "taker_buy_quote": 91187.36978 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.252, "high": 3.278, "low": 3.213, "close": 3.246, "volume": 73458.2, "close_time": 1762750799999, "quote_volume": 237635.52928, "trades": 1113, "taker_buy_base": 35793.2, "taker_buy_quote": 115791.71193 }, { "timestamp": 1762750800000, "datetime": "2025-11-10T05:00:00", "open": 3.245, "high": 3.258, "low": 3.216, "close": 3.24, "volume": 46492.85, "close_time": 1762754399999, "quote_volume": 150361.90855, "trades": 779, "taker_buy_base": 23587.68, "taker_buy_quote": 76332.86741 }, { "timestamp": 1762754400000, "datetime": "2025-11-10T06:00:00", "open": 3.242, "high": 3.248, "low": 3.212, "close": 3.237, "volume": 44757.75, "close_time": 1762757999999, "quote_volume": 144510.84787, "trades": 722, "taker_buy_base": 18362.14, "taker_buy_quote": 59259.59679 }, { "timestamp": 1762758000000, "datetime": "2025-11-10T07:00:00", "open": 3.236, "high": 3.257, "low": 3.22, "close": 3.23, "volume": 38267.05, "close_time": 1762761599999, "quote_volume": 123825.79429, "trades": 522, "taker_buy_base": 17681.65, "taker_buy_quote": 57232.61871 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 3.233, "high": 3.252, "low": 3.206, "close": 3.211, "volume": 39751.18, "close_time": 1762765199999, "quote_volume": 128167.44282, "trades": 648, "taker_buy_base": 19033.63, "taker_buy_quote": 61432.80382 }, { "timestamp": 1762765200000, "datetime": "2025-11-10T09:00:00", "open": 3.211, "high": 3.303, "low": 3.209, "close": 3.294, "volume": 54260.22, "close_time": 1762768799999, "quote_volume": 176887.05123, "trades": 687, "taker_buy_base": 32818.63, "taker_buy_quote": 107090.64247 }, { "timestamp": 1762768800000, "datetime": "2025-11-10T10:00:00", "open": 3.295, "high": 3.332, "low": 3.256, "close": 3.272, "volume": 131546.5, "close_time": 1762772399999, "quote_volume": 433406.87402, "trades": 1523, "taker_buy_base": 71468.8, "taker_buy_quote": 235696.68422 }, { "timestamp": 1762772400000, "datetime": "2025-11-10T11:00:00", "open": 3.273, "high": 3.3, "low": 3.269, "close": 3.275, "volume": 40628.15, "close_time": 1762775999999, "quote_volume": 133366.28833, "trades": 680, "taker_buy_base": 18636.25, "taker_buy_quote": 61158.81842 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 3.276, "high": 3.282, "low": 3.245, "close": 3.257, "volume": 54998.29, "close_time": 1762779599999, "quote_volume": 179441.41087, "trades": 909, "taker_buy_base": 22637.69, "taker_buy_quote": 73905.98888 }, { "timestamp": 1762779600000, "datetime": "2025-11-10T13:00:00", "open": 3.258, "high": 3.289, "low": 3.244, "close": 3.26, "volume": 35858.35, "close_time": 1762783199999, "quote_volume": 117230.50587, "trades": 746, "taker_buy_base": 18911.96, "taker_buy_quote": 61840.93528 }, { "timestamp": 1762783200000, "datetime": "2025-11-10T14:00:00", "open": 3.255, "high": 3.255, "low": 3.18, "close": 3.205, "volume": 176796.17, "close_time": 1762786799999, "quote_volume": 568768.60426, "trades": 3380, "taker_buy_base": 89854.78, "taker_buy_quote": 289220.03243 }, { "timestamp": 1762786800000, "datetime": "2025-11-10T15:00:00", "open": 3.204, "high": 3.261, "low": 3.202, "close": 3.229, "volume": 89343.42, "close_time": 1762790399999, "quote_volume": 288280.41087, "trades": 1679, "taker_buy_base": 49066.84, "taker_buy_quote": 158405.79234 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 3.231, "high": 3.248, "low": 3.182, "close": 3.2, "volume": 75875.95, "close_time": 1762793999999, "quote_volume": 243593.1931, "trades": 1770, "taker_buy_base": 28141.89, "taker_buy_quote": 90507.01811 }, { "timestamp": 1762794000000, "datetime": "2025-11-10T17:00:00", "open": 3.2, "high": 3.27, "low": 3.197, "close": 3.252, "volume": 73914.99, "close_time": 1762797599999, "quote_volume": 239639.68819, "trades": 1185, "taker_buy_base": 35091.18, "taker_buy_quote": 113718.9028 }, { "timestamp": 1762797600000, "datetime": "2025-11-10T18:00:00", "open": 3.256, "high": 3.263, "low": 3.229, "close": 3.23, "volume": 53098.52, "close_time": 1762801199999, "quote_volume": 172213.76038, "trades": 783, "taker_buy_base": 23727.77, "taker_buy_quote": 76940.40088 }, { "timestamp": 1762801200000, "datetime": "2025-11-10T19:00:00", "open": 3.233, "high": 3.294, "low": 3.226, "close": 3.259, "volume": 64519.34, "close_time": 1762804799999, "quote_volume": 210436.24359, "trades": 901, "taker_buy_base": 33184.41, "taker_buy_quote": 108167.33167 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 3.259, "high": 3.299, "low": 3.253, "close": 3.274, "volume": 59152.8, "close_time": 1762808399999, "quote_volume": 193738.99782, "trades": 851, "taker_buy_base": 27433.96, "taker_buy_quote": 89883.11219 }, { "timestamp": 1762808400000, "datetime": "2025-11-10T21:00:00", "open": 3.276, "high": 3.276, "low": 3.232, "close": 3.262, "volume": 40362.79, "close_time": 1762811999999, "quote_volume": 130973.4089, "trades": 649, "taker_buy_base": 17824.52, "taker_buy_quote": 57885.86989 }, { "timestamp": 1762812000000, "datetime": "2025-11-10T22:00:00", "open": 3.261, "high": 3.35, "low": 3.244, "close": 3.338, "volume": 71552.72, "close_time": 1762815599999, "quote_volume": 236395.04512, "trades": 1325, "taker_buy_base": 37949.57, "taker_buy_quote": 125369.715 }, { "timestamp": 1762815600000, "datetime": "2025-11-10T23:00:00", "open": 3.34, "high": 3.342, "low": 3.291, "close": 3.297, "volume": 47774.91, "close_time": 1762819199999, "quote_volume": 158350.08593, "trades": 767, "taker_buy_base": 21477.3, "taker_buy_quote": 71220.42119 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.3, "high": 3.33, "low": 3.265, "close": 3.294, "volume": 72855.83, "close_time": 1762822799999, "quote_volume": 240286.78575, "trades": 1458, "taker_buy_base": 38131.09, "taker_buy_quote": 125835.00851 }, { "timestamp": 1762822800000, "datetime": "2025-11-11T01:00:00", "open": 3.298, "high": 3.376, "low": 3.269, "close": 3.274, "volume": 146150.0, "close_time": 1762826399999, "quote_volume": 485365.07357, "trades": 2856, "taker_buy_base": 76995.02, "taker_buy_quote": 256194.53679 }, { "timestamp": 1762826400000, "datetime": "2025-11-11T02:00:00", "open": 3.277, "high": 3.362, "low": 3.262, "close": 3.331, "volume": 96563.1, "close_time": 1762829999999, "quote_volume": 320166.01979, "trades": 2127, "taker_buy_base": 48232.56, "taker_buy_quote": 160171.73102 }, { "timestamp": 1762830000000, "datetime": "2025-11-11T03:00:00", "open": 3.33, "high": 3.346, "low": 3.32, "close": 3.33, "volume": 28419.62, "close_time": 1762833599999, "quote_volume": 94689.91565, "trades": 624, "taker_buy_base": 15025.0, "taker_buy_quote": 50074.24591 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 3.328, "high": 3.338, "low": 3.279, "close": 3.287, "volume": 48060.71, "close_time": 1762837199999, "quote_volume": 158373.70666, "trades": 1093, "taker_buy_base": 17886.86, "taker_buy_quote": 58947.93155 }, { "timestamp": 1762837200000, "datetime": "2025-11-11T05:00:00", "open": 3.288, "high": 3.288, "low": 3.227, "close": 3.236, "volume": 91542.71, "close_time": 1762840799999, "quote_volume": 297457.16885, "trades": 1700, "taker_buy_base": 35224.11, "taker_buy_quote": 114430.44831 }, { "timestamp": 1762840800000, "datetime": "2025-11-11T06:00:00", "open": 3.237, "high": 3.246, "low": 3.202, "close": 3.218, "volume": 81339.84, "close_time": 1762844399999, "quote_volume": 262170.35791, "trades": 1614, "taker_buy_base": 31708.79, "taker_buy_quote": 102208.31642 }, { "timestamp": 1762844400000, "datetime": "2025-11-11T07:00:00", "open": 3.218, "high": 3.23, "low": 3.164, "close": 3.165, "volume": 68706.71, "close_time": 1762847999999, "quote_volume": 219052.23533, "trades": 1339, "taker_buy_base": 22947.25, "taker_buy_quote": 73178.19107 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 3.167, "high": 3.196, "low": 3.148, "close": 3.169, "volume": 40179.4, "close_time": 1762851599999, "quote_volume": 127359.84396, "trades": 652, "taker_buy_base": 15552.99, "taker_buy_quote": 49299.34108 }, { "timestamp": 1762851600000, "datetime": "2025-11-11T09:00:00", "open": 3.166, "high": 3.209, "low": 3.166, "close": 3.173, "volume": 41317.14, "close_time": 1762855199999, "quote_volume": 131880.06581, "trades": 701, "taker_buy_base": 17170.37, "taker_buy_quote": 54831.27571 }, { "timestamp": 1762855200000, "datetime": "2025-11-11T10:00:00", "open": 3.17, "high": 3.207, "low": 3.17, "close": 3.206, "volume": 29997.53, "close_time": 1762858799999, "quote_volume": 95596.56066, "trades": 527, "taker_buy_base": 14629.63, "taker_buy_quote": 46615.65834 }, { "timestamp": 1762858800000, "datetime": "2025-11-11T11:00:00", "open": 3.207, "high": 3.233, "low": 3.183, "close": 3.196, "volume": 60191.49, "close_time": 1762862399999, "quote_volume": 193640.98241, "trades": 1111, "taker_buy_base": 32010.08, "taker_buy_quote": 103092.00186 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 3.195, "high": 3.208, "low": 3.164, "close": 3.185, "volume": 53094.8, "close_time": 1762865999999, "quote_volume": 168909.6419, "trades": 1023, "taker_buy_base": 18555.12, "taker_buy_quote": 59054.22486 }, { "timestamp": 1762866000000, "datetime": "2025-11-11T13:00:00", "open": 3.187, "high": 3.211, "low": 3.178, "close": 3.185, "volume": 59373.14, "close_time": 1762869599999, "quote_volume": 189524.76186, "trades": 1239, "taker_buy_base": 25940.78, "taker_buy_quote": 82823.19362 }, { "timestamp": 1762869600000, "datetime": "2025-11-11T14:00:00", "open": 3.185, "high": 3.25, "low": 3.169, "close": 3.25, "volume": 95980.33, "close_time": 1762873199999, "quote_volume": 307570.00633, "trades": 2130, "taker_buy_base": 44121.87, "taker_buy_quote": 141422.58224 }, { "timestamp": 1762873200000, "datetime": "2025-11-11T15:00:00", "open": 3.249, "high": 3.268, "low": 3.2, "close": 3.206, "volume": 128010.14, "close_time": 1762876799999, "quote_volume": 413542.3309, "trades": 2598, "taker_buy_base": 54744.96, "taker_buy_quote": 177041.05829 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 3.205, "high": 3.233, "low": 3.19, "close": 3.215, "volume": 73760.65, "close_time": 1762880399999, "quote_volume": 237327.51432, "trades": 1539, "taker_buy_base": 34572.66, "taker_buy_quote": 111244.62556 }, { "timestamp": 1762880400000, "datetime": "2025-11-11T17:00:00", "open": 3.217, "high": 3.231, "low": 3.169, "close": 3.177, "volume": 65437.28, "close_time": 1762883999999, "quote_volume": 209274.30032, "trades": 1330, "taker_buy_base": 25298.22, "taker_buy_quote": 80976.69535 }, { "timestamp": 1762884000000, "datetime": "2025-11-11T18:00:00", "open": 3.181, "high": 3.19, "low": 3.149, "close": 3.156, "volume": 59338.73, "close_time": 1762887599999, "quote_volume": 187743.04866, "trades": 1110, "taker_buy_base": 28663.75, "taker_buy_quote": 90729.81914 }, { "timestamp": 1762887600000, "datetime": "2025-11-11T19:00:00", "open": 3.153, "high": 3.156, "low": 3.121, "close": 3.123, "volume": 58628.44, "close_time": 1762891199999, "quote_volume": 183956.09182, "trades": 1029, "taker_buy_base": 22308.84, "taker_buy_quote": 69999.19771 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 3.127, "high": 3.13, "low": 3.078, "close": 3.084, "volume": 63740.19, "close_time": 1762894799999, "quote_volume": 197797.17625, "trades": 1205, "taker_buy_base": 22976.77, "taker_buy_quote": 71302.1241 }, { "timestamp": 1762894800000, "datetime": "2025-11-11T21:00:00", "open": 3.087, "high": 3.117, "low": 3.083, "close": 3.089, "volume": 39969.84, "close_time": 1762898399999, "quote_volume": 123715.01748, "trades": 752, "taker_buy_base": 16906.05, "taker_buy_quote": 52327.92577 }, { "timestamp": 1762898400000, "datetime": "2025-11-11T22:00:00", "open": 3.088, "high": 3.129, "low": 3.074, "close": 3.122, "volume": 39846.31, "close_time": 1762901999999, "quote_volume": 123771.09595, "trades": 691, "taker_buy_base": 20013.9, "taker_buy_quote": 62191.70671 }, { "timestamp": 1762902000000, "datetime": "2025-11-11T23:00:00", "open": 3.122, "high": 3.134, "low": 3.084, "close": 3.093, "volume": 37060.92, "close_time": 1762905599999, "quote_volume": 115228.65178, "trades": 684, "taker_buy_base": 18725.59, "taker_buy_quote": 58229.06186 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3.093, "high": 3.114, "low": 3.055, "close": 3.057, "volume": 76705.85, "close_time": 1762909199999, "quote_volume": 236335.04614, "trades": 1410, "taker_buy_base": 36791.25, "taker_buy_quote": 113354.50526 }, { "timestamp": 1762909200000, "datetime": "2025-11-12T01:00:00", "open": 3.058, "high": 3.122, "low": 3.057, "close": 3.111, "volume": 49146.99, "close_time": 1762912799999, "quote_volume": 152266.14313, "trades": 907, "taker_buy_base": 27820.56, "taker_buy_quote": 86276.68219 }, { "timestamp": 1762912800000, "datetime": "2025-11-12T02:00:00", "open": 3.112, "high": 3.119, "low": 3.08, "close": 3.112, "volume": 34836.73, "close_time": 1762916399999, "quote_volume": 108096.53971, "trades": 625, "taker_buy_base": 14168.76, "taker_buy_quote": 43979.96166 }, { "timestamp": 1762916400000, "datetime": "2025-11-12T03:00:00", "open": 3.107, "high": 3.142, "low": 3.102, "close": 3.136, "volume": 28268.98, "close_time": 1762919999999, "quote_volume": 88270.59457, "trades": 584, "taker_buy_base": 17380.77, "taker_buy_quote": 54311.25398 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 3.136, "high": 3.139, "low": 3.111, "close": 3.117, "volume": 14723.3, "close_time": 1762923599999, "quote_volume": 46012.43408, "trades": 380, "taker_buy_base": 6312.04, "taker_buy_quote": 19719.66208 }, { "timestamp": 1762923600000, "datetime": "2025-11-12T05:00:00", "open": 3.12, "high": 3.128, "low": 3.102, "close": 3.121, "volume": 27055.08, "close_time": 1762927199999, "quote_volume": 84244.49189, "trades": 473, "taker_buy_base": 15489.96, "taker_buy_quote": 48226.20343 }, { "timestamp": 1762927200000, "datetime": "2025-11-12T06:00:00", "open": 3.123, "high": 3.142, "low": 3.11, "close": 3.11, "volume": 26580.99, "close_time": 1762930799999, "quote_volume": 83143.11759, "trades": 458, "taker_buy_base": 12039.78, "taker_buy_quote": 37666.16326 }, { "timestamp": 1762930800000, "datetime": "2025-11-12T07:00:00", "open": 3.11, "high": 3.12, "low": 3.098, "close": 3.1, "volume": 22855.5, "close_time": 1762934399999, "quote_volume": 71033.554, "trades": 461, "taker_buy_base": 7628.06, "taker_buy_quote": 23722.24241 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 3.102, "high": 3.175, "low": 3.099, "close": 3.156, "volume": 55721.72, "close_time": 1762937999999, "quote_volume": 175383.09752, "trades": 1082, "taker_buy_base": 39365.41, "taker_buy_quote": 123966.2741 }, { "timestamp": 1762938000000, "datetime": "2025-11-12T09:00:00", "open": 3.156, "high": 3.197, "low": 3.153, "close": 3.184, "volume": 53969.76, "close_time": 1762941599999, "quote_volume": 171477.02765, "trades": 821, "taker_buy_base": 27932.63, "taker_buy_quote": 88785.14884 }, { "timestamp": 1762941600000, "datetime": "2025-11-12T10:00:00", "open": 3.185, "high": 3.201, "low": 3.174, "close": 3.176, "volume": 35340.88, "close_time": 1762945199999, "quote_volume": 112708.13976, "trades": 561, "taker_buy_base": 16202.33, "taker_buy_quote": 51679.40599 }, { "timestamp": 1762945200000, "datetime": "2025-11-12T11:00:00", "open": 3.177, "high": 3.179, "low": 3.14, "close": 3.143, "volume": 51021.77, "close_time": 1762948799999, "quote_volume": 161337.05856, "trades": 714, "taker_buy_base": 23353.06, "taker_buy_quote": 73850.20004 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 3.142, "high": 3.147, "low": 3.113, "close": 3.128, "volume": 86860.21, "close_time": 1762952399999, "quote_volume": 271750.20044, "trades": 1042, "taker_buy_base": 33326.85, "taker_buy_quote": 104401.05613 }, { "timestamp": 1762952400000, "datetime": "2025-11-12T13:00:00", "open": 3.13, "high": 3.166, "low": 3.124, "close": 3.145, "volume": 43347.19, "close_time": 1762955999999, "quote_volume": 136301.72698, "trades": 751, "taker_buy_base": 21801.92, "taker_buy_quote": 68582.80503 }, { "timestamp": 1762956000000, "datetime": "2025-11-12T14:00:00", "open": 3.146, "high": 3.146, "low": 3.043, "close": 3.086, "volume": 127724.74, "close_time": 1762959599999, "quote_volume": 395001.14244, "trades": 2260, "taker_buy_base": 50136.36, "taker_buy_quote": 154878.05409 }, { "timestamp": 1762959600000, "datetime": "2025-11-12T15:00:00", "open": 3.082, "high": 3.12, "low": 3.066, "close": 3.077, "volume": 321408.77, "close_time": 1762963199999, "quote_volume": 992854.34562, "trades": 4837, "taker_buy_base": 181370.95, "taker_buy_quote": 560210.35759 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 3.074, "high": 3.102, "low": 3.011, "close": 3.016, "volume": 214783.45, "close_time": 1762966799999, "quote_volume": 656998.07613, "trades": 3419, "taker_buy_base": 106466.01, "taker_buy_quote": 326165.53961 }, { "timestamp": 1762966800000, "datetime": "2025-11-12T17:00:00", "open": 3.015, "high": 3.052, "low": 2.997, "close": 3.042, "volume": 68150.9, "close_time": 1762970399999, "quote_volume": 205770.58099, "trades": 1094, "taker_buy_base": 37251.67, "taker_buy_quote": 112540.16649 }, { "timestamp": 1762970400000, "datetime": "2025-11-12T18:00:00", "open": 3.045, "high": 3.06, "low": 3.019, "close": 3.023, "volume": 37454.43, "close_time": 1762973999999, "quote_volume": 114135.35115, "trades": 572, "taker_buy_base": 22114.66, "taker_buy_quote": 67422.37083 }, { "timestamp": 1762974000000, "datetime": "2025-11-12T19:00:00", "open": 3.021, "high": 3.031, "low": 2.991, "close": 3.018, "volume": 57508.91, "close_time": 1762977599999, "quote_volume": 173128.84849, "trades": 852, "taker_buy_base": 21486.78, "taker_buy_quote": 64727.17952 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 3.018, "high": 3.065, "low": 3.006, "close": 3.056, "volume": 38028.79, "close_time": 1762981199999, "quote_volume": 115862.43412, "trades": 612, "taker_buy_base": 21753.82, "taker_buy_quote": 66319.43555 }, { "timestamp": 1762981200000, "datetime": "2025-11-12T21:00:00", "open": 3.057, "high": 3.079, "low": 3.053, "close": 3.07, "volume": 30218.4, "close_time": 1762984799999, "quote_volume": 92592.60467, "trades": 450, "taker_buy_base": 17867.78, "taker_buy_quote": 54760.88939 }, { "timestamp": 1762984800000, "datetime": "2025-11-12T22:00:00", "open": 3.07, "high": 3.07, "low": 3.046, "close": 3.058, "volume": 23695.89, "close_time": 1762988399999, "quote_volume": 72430.63173, "trades": 460, "taker_buy_base": 11170.06, "taker_buy_quote": 34166.21957 }, { "timestamp": 1762988400000, "datetime": "2025-11-12T23:00:00", "open": 3.055, "high": 3.055, "low": 3.028, "close": 3.036, "volume": 37378.06, "close_time": 1762991999999, "quote_volume": 113545.15879, "trades": 675, "taker_buy_base": 14252.84, "taker_buy_quote": 43330.15882 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 3.037, "high": 3.047, "low": 3.015, "close": 3.021, "volume": 58388.74, "close_time": 1762995599999, "quote_volume": 176850.76322, "trades": 1129, "taker_buy_base": 25972.18, "taker_buy_quote": 78660.00695 }, { "timestamp": 1762995600000, "datetime": "2025-11-13T01:00:00", "open": 3.02, "high": 3.064, "low": 3.02, "close": 3.024, "volume": 77278.55, "close_time": 1762999199999, "quote_volume": 235084.49115, "trades": 1431, "taker_buy_base": 47564.31, "taker_buy_quote": 144746.22088 }, { "timestamp": 1762999200000, "datetime": "2025-11-13T02:00:00", "open": 3.028, "high": 3.043, "low": 3.014, "close": 3.014, "volume": 31721.03, "close_time": 1763002799999, "quote_volume": 96049.77967, "trades": 549, "taker_buy_base": 14935.58, "taker_buy_quote": 45237.24199 }, { "timestamp": 1763002800000, "datetime": "2025-11-13T03:00:00", "open": 3.014, "high": 3.087, "low": 2.978, "close": 3.06, "volume": 111417.38, "close_time": 1763006399999, "quote_volume": 338634.71775, "trades": 2538, "taker_buy_base": 61656.15, "taker_buy_quote": 187719.5115 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 3.06, "high": 3.084, "low": 3.038, "close": 3.075, "volume": 105656.94, "close_time": 1763009999999, "quote_volume": 323694.69346, "trades": 1815, "taker_buy_base": 61387.12, "taker_buy_quote": 188065.65653 }, { "timestamp": 1763010000000, "datetime": "2025-11-13T05:00:00", "open": 3.075, "high": 3.132, "low": 3.058, "close": 3.126, "volume": 86189.52, "close_time": 1763013599999, "quote_volume": 267236.23003, "trades": 1766, "taker_buy_base": 52539.17, "taker_buy_quote": 163085.31474 }, { "timestamp": 1763013600000, "datetime": "2025-11-13T06:00:00", "open": 3.127, "high": 3.135, "low": 3.113, "close": 3.121, "volume": 51339.4, "close_time": 1763017199999, "quote_volume": 160442.86737, "trades": 1013, "taker_buy_base": 32057.72, "taker_buy_quote": 100216.89307 }, { "timestamp": 1763017200000, "datetime": "2025-11-13T07:00:00", "open": 3.122, "high": 3.128, "low": 3.086, "close": 3.092, "volume": 57569.76, "close_time": 1763020799999, "quote_volume": 178869.94861, "trades": 1253, "taker_buy_base": 20741.99, "taker_buy_quote": 64501.66019 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 3.09, "high": 3.111, "low": 3.081, "close": 3.104, "volume": 25952.87, "close_time": 1763024399999, "quote_volume": 80313.05598, "trades": 501, "taker_buy_base": 9039.18, "taker_buy_quote": 27973.25059 }, { "timestamp": 1763024400000, "datetime": "2025-11-13T09:00:00", "open": 3.106, "high": 3.109, "low": 3.053, "close": 3.058, "volume": 57005.17, "close_time": 1763027999999, "quote_volume": 175159.43046, "trades": 1149, "taker_buy_base": 20250.67, "taker_buy_quote": 62194.39146 }, { "timestamp": 1763028000000, "datetime": "2025-11-13T10:00:00", "open": 3.062, "high": 3.096, "low": 3.058, "close": 3.078, "volume": 35724.42, "close_time": 1763031599999, "quote_volume": 109857.29592, "trades": 750, "taker_buy_base": 21028.32, "taker_buy_quote": 64716.71702 }, { "timestamp": 1763031600000, "datetime": "2025-11-13T11:00:00", "open": 3.073, "high": 3.092, "low": 3.065, "close": 3.088, "volume": 21438.69, "close_time": 1763035199999, "quote_volume": 66020.84772, "trades": 428, "taker_buy_base": 10218.68, "taker_buy_quote": 31479.67841 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 3.085, "high": 3.112, "low": 3.076, "close": 3.112, "volume": 48042.07, "close_time": 1763038799999, "quote_volume": 148605.93365, "trades": 954, "taker_buy_base": 32422.53, "taker_buy_quote": 100373.09839 }, { "timestamp": 1763038800000, "datetime": "2025-11-13T13:00:00", "open": 3.113, "high": 3.124, "low": 3.085, "close": 3.104, "volume": 76608.14, "close_time": 1763042399999, "quote_volume": 238042.18433, "trades": 1604, "taker_buy_base": 35490.75, "taker_buy_quote": 110309.86176 }, { "timestamp": 1763042400000, "datetime": "2025-11-13T14:00:00", "open": 3.1, "high": 3.154, "low": 3.043, "close": 3.126, "volume": 190831.09, "close_time": 1763045999999, "quote_volume": 590885.55641, "trades": 3845, "taker_buy_base": 89819.54, "taker_buy_quote": 278321.46203 }, { "timestamp": 1763046000000, "datetime": "2025-11-13T15:00:00", "open": 3.125, "high": 3.164, "low": 3.055, "close": 3.071, "volume": 150842.13, "close_time": 1763049599999, "quote_volume": 468902.97216, "trades": 2899, "taker_buy_base": 63066.55, "taker_buy_quote": 196189.67363 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 3.068, "high": 3.079, "low": 3.016, "close": 3.017, "volume": 87729.65, "close_time": 1763053199999, "quote_volume": 267442.43291, "trades": 1759, "taker_buy_base": 34013.37, "taker_buy_quote": 103734.63292 }, { "timestamp": 1763053200000, "datetime": "2025-11-13T17:00:00", "open": 3.02, "high": 3.029, "low": 2.947, "close": 2.952, "volume": 82913.53, "close_time": 1763056799999, "quote_volume": 248096.34526, "trades": 1618, "taker_buy_base": 49710.5, "taker_buy_quote": 148737.06813 }, { "timestamp": 1763056800000, "datetime": "2025-11-13T18:00:00", "open": 2.952, "high": 2.962, "low": 2.892, "close": 2.916, "volume": 146460.56, "close_time": 1763060399999, "quote_volume": 427975.50595, "trades": 2406, "taker_buy_base": 61390.02, "taker_buy_quote": 179283.27774 }, { "timestamp": 1763060400000, "datetime": "2025-11-13T19:00:00", "open": 2.92, "high": 2.942, "low": 2.868, "close": 2.883, "volume": 104932.82, "close_time": 1763063999999, "quote_volume": 304833.79641, "trades": 1760, "taker_buy_base": 54884.83, "taker_buy_quote": 159540.22114 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.878, "high": 2.902, "low": 2.866, "close": 2.889, "volume": 79788.2, "close_time": 1763067599999, "quote_volume": 230167.13536, "trades": 1461, "taker_buy_base": 35756.78, "taker_buy_quote": 103145.76736 }, { "timestamp": 1763067600000, "datetime": "2025-11-13T21:00:00", "open": 2.89, "high": 2.905, "low": 2.876, "close": 2.892, "volume": 51054.87, "close_time": 1763071199999, "quote_volume": 147365.4491, "trades": 678, "taker_buy_base": 29059.76, "taker_buy_quote": 83899.507 }, { "timestamp": 1763071200000, "datetime": "2025-11-13T22:00:00", "open": 2.892, "high": 2.975, "low": 2.89, "close": 2.965, "volume": 47466.14, "close_time": 1763074799999, "quote_volume": 139912.49025, "trades": 773, "taker_buy_base": 28178.05, "taker_buy_quote": 83056.14625 }, { "timestamp": 1763074800000, "datetime": "2025-11-13T23:00:00", "open": 2.966, "high": 2.999, "low": 2.953, "close": 2.978, "volume": 54855.77, "close_time": 1763078399999, "quote_volume": 163607.34664, "trades": 711, "taker_buy_base": 23577.67, "taker_buy_quote": 70338.70416 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.976, "high": 3.0, "low": 2.942, "close": 2.958, "volume": 82379.94, "close_time": 1763081999999, "quote_volume": 244459.40547, "trades": 1350, "taker_buy_base": 39612.27, "taker_buy_quote": 117620.9956 }, { "timestamp": 1763082000000, "datetime": "2025-11-14T01:00:00", "open": 2.956, "high": 2.983, "low": 2.94, "close": 2.943, "volume": 65564.36, "close_time": 1763085599999, "quote_volume": 194224.26774, "trades": 965, "taker_buy_base": 29104.77, "taker_buy_quote": 86254.30322 }, { "timestamp": 1763085600000, "datetime": "2025-11-14T02:00:00", "open": 2.945, "high": 2.976, "low": 2.943, "close": 2.958, "volume": 48009.5, "close_time": 1763089199999, "quote_volume": 142162.01793, "trades": 707, "taker_buy_base": 27217.89, "taker_buy_quote": 80588.75321 }, { "timestamp": 1763089200000, "datetime": "2025-11-14T03:00:00", "open": 2.955, "high": 2.956, "low": 2.912, "close": 2.928, "volume": 41518.34, "close_time": 1763092799999, "quote_volume": 121678.23926, "trades": 631, "taker_buy_base": 19989.5, "taker_buy_quote": 58601.85911 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.925, "high": 2.927, "low": 2.815, "close": 2.882, "volume": 177318.65, "close_time": 1763096399999, "quote_volume": 507794.47148, "trades": 2709, "taker_buy_base": 75857.2, "taker_buy_quote": 216930.50949 }, { "timestamp": 1763096400000, "datetime": "2025-11-14T05:00:00", "open": 2.882, "high": 2.935, "low": 2.882, "close": 2.927, "volume": 83551.44, "close_time": 1763099999999, "quote_volume": 242695.86055, "trades": 1401, "taker_buy_base": 42361.52, "taker_buy_quote": 123146.71389 }, { "timestamp": 1763100000000, "datetime": "2025-11-14T06:00:00", "open": 2.927, "high": 2.964, "low": 2.877, "close": 2.962, "volume": 86169.39, "close_time": 1763103599999, "quote_volume": 251261.76697, "trades": 1435, "taker_buy_base": 45387.61, "taker_buy_quote": 132556.95121 }, { "timestamp": 1763103600000, "datetime": "2025-11-14T07:00:00", "open": 2.959, "high": 2.967, "low": 2.927, "close": 2.946, "volume": 75664.39, "close_time": 1763107199999, "quote_volume": 223069.76596, "trades": 1329, "taker_buy_base": 37606.33, "taker_buy_quote": 110940.45238 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.947, "high": 2.947, "low": 2.901, "close": 2.909, "volume": 39927.06, "close_time": 1763110799999, "quote_volume": 116763.35224, "trades": 670, "taker_buy_base": 17205.91, "taker_buy_quote": 50382.81696 }, { "timestamp": 1763110800000, "datetime": "2025-11-14T09:00:00", "open": 2.908, "high": 2.923, "low": 2.879, "close": 2.881, "volume": 58362.78, "close_time": 1763114399999, "quote_volume": 168961.55945, "trades": 955, "taker_buy_base": 18338.76, "taker_buy_quote": 53129.80526 }, { "timestamp": 1763114400000, "datetime": "2025-11-14T10:00:00", "open": 2.885, "high": 2.918, "low": 2.881, "close": 2.9, "volume": 37636.84, "close_time": 1763117999999, "quote_volume": 109099.27477, "trades": 542, "taker_buy_base": 16629.03, "taker_buy_quote": 48262.42416 }, { "timestamp": 1763118000000, "datetime": "2025-11-14T11:00:00", "open": 2.901, "high": 2.902, "low": 2.876, "close": 2.882, "volume": 57250.93, "close_time": 1763121599999, "quote_volume": 165361.25558, "trades": 860, "taker_buy_base": 21832.4, "taker_buy_quote": 63090.31336 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.88, "high": 2.92, "low": 2.833, "close": 2.912, "volume": 120003.95, "close_time": 1763125199999, "quote_volume": 344374.35925, "trades": 2225, "taker_buy_base": 52962.41, "taker_buy_quote": 152063.08687 }, { "timestamp": 1763125200000, "datetime": "2025-11-14T13:00:00", "open": 2.913, "high": 2.931, "low": 2.893, "close": 2.915, "volume": 106006.92, "close_time": 1763128799999, "quote_volume": 308966.44595, "trades": 1786, "taker_buy_base": 46398.43, "taker_buy_quote": 135244.58678 }, { "timestamp": 1763128800000, "datetime": "2025-11-14T14:00:00", "open": 2.917, "high": 3.004, "low": 2.906, "close": 2.999, "volume": 172110.14, "close_time": 1763132399999, "quote_volume": 508929.95791, "trades": 3023, "taker_buy_base": 102153.52, "taker_buy_quote": 302129.4191 }, { "timestamp": 1763132400000, "datetime": "2025-11-14T15:00:00", "open": 2.995, "high": 3.109, "low": 2.979, "close": 3.1, "volume": 218556.31, "close_time": 1763135999999, "quote_volume": 666904.42722, "trades": 3215, "taker_buy_base": 136194.09, "taker_buy_quote": 415903.04449 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 3.101, "high": 3.132, "low": 3.07, "close": 3.109, "volume": 196279.16, "close_time": 1763139599999, "quote_volume": 609032.71631, "trades": 2643, "taker_buy_base": 103200.43, "taker_buy_quote": 320420.79151 }, { "timestamp": 1763139600000, "datetime": "2025-11-14T17:00:00", "open": 3.114, "high": 3.127, "low": 3.055, "close": 3.067, "volume": 99432.23, "close_time": 1763143199999, "quote_volume": 307434.79205, "trades": 1337, "taker_buy_base": 35603.71, "taker_buy_quote": 110248.60847 }, { "timestamp": 1763143200000, "datetime": "2025-11-14T18:00:00", "open": 3.065, "high": 3.108, "low": 3.024, "close": 3.035, "volume": 112562.55, "close_time": 1763146799999, "quote_volume": 345023.98145, "trades": 1739, "taker_buy_base": 43093.77, "taker_buy_quote": 132407.48922 }, { "timestamp": 1763146800000, "datetime": "2025-11-14T19:00:00", "open": 3.036, "high": 3.073, "low": 3.024, "close": 3.038, "volume": 63543.14, "close_time": 1763150399999, "quote_volume": 193316.20303, "trades": 1057, "taker_buy_base": 30271.03, "taker_buy_quote": 92116.88687 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 3.04, "high": 3.041, "low": 2.946, "close": 2.968, "volume": 105900.06, "close_time": 1763153999999, "quote_volume": 316147.12481, "trades": 1804, "taker_buy_base": 32240.73, "taker_buy_quote": 96243.62089 }, { "timestamp": 1763154000000, "datetime": "2025-11-14T21:00:00", "open": 2.97, "high": 3.012, "low": 2.96, "close": 2.979, "volume": 61758.73, "close_time": 1763157599999, "quote_volume": 184475.28576, "trades": 994, "taker_buy_base": 32420.99, "taker_buy_quote": 96847.99778 }, { "timestamp": 1763157600000, "datetime": "2025-11-14T22:00:00", "open": 2.98, "high": 2.998, "low": 2.928, "close": 2.939, "volume": 73839.18, "close_time": 1763161199999, "quote_volume": 219364.40044, "trades": 1242, "taker_buy_base": 35757.12, "taker_buy_quote": 106414.73851 }, { "timestamp": 1763161200000, "datetime": "2025-11-14T23:00:00", "open": 2.939, "high": 2.94, "low": 2.869, "close": 2.919, "volume": 108160.0, "close_time": 1763164799999, "quote_volume": 313891.33034, "trades": 2083, "taker_buy_base": 46307.57, "taker_buy_quote": 134315.82038 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.919, "high": 2.967, "low": 2.915, "close": 2.957, "volume": 116697.0, "close_time": 1763168399999, "quote_volume": 343187.77584, "trades": 1757, "taker_buy_base": 49330.56, "taker_buy_quote": 145058.60245 }, { "timestamp": 1763168400000, "datetime": "2025-11-15T01:00:00", "open": 2.956, "high": 2.98, "low": 2.945, "close": 2.967, "volume": 61704.69, "close_time": 1763171999999, "quote_volume": 182858.65317, "trades": 859, "taker_buy_base": 28620.14, "taker_buy_quote": 84865.25359 }, { "timestamp": 1763172000000, "datetime": "2025-11-15T02:00:00", "open": 2.965, "high": 2.973, "low": 2.946, "close": 2.966, "volume": 43646.87, "close_time": 1763175599999, "quote_volume": 129088.79747, "trades": 662, "taker_buy_base": 22475.05, "taker_buy_quote": 66490.30407 }, { "timestamp": 1763175600000, "datetime": "2025-11-15T03:00:00", "open": 2.965, "high": 2.976, "low": 2.953, "close": 2.956, "volume": 37726.34, "close_time": 1763179199999, "quote_volume": 111866.41588, "trades": 644, "taker_buy_base": 15360.05, "taker_buy_quote": 45563.42561 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.958, "high": 2.98, "low": 2.955, "close": 2.978, "volume": 33896.17, "close_time": 1763182799999, "quote_volume": 100662.47362, "trades": 496, "taker_buy_base": 19325.26, "taker_buy_quote": 57416.05216 }, { "timestamp": 1763182800000, "datetime": "2025-11-15T05:00:00", "open": 2.978, "high": 3.02, "low": 2.973, "close": 3.011, "volume": 53823.36, "close_time": 1763186399999, "quote_volume": 161278.02896, "trades": 863, "taker_buy_base": 30693.87, "taker_buy_quote": 91966.72708 }, { "timestamp": 1763186400000, "datetime": "2025-11-15T06:00:00", "open": 3.015, "high": 3.025, "low": 2.994, "close": 2.995, "volume": 58651.6, "close_time": 1763189999999, "quote_volume": 176435.30365, "trades": 755, "taker_buy_base": 21301.97, "taker_buy_quote": 64160.31006 }, { "timestamp": 1763190000000, "datetime": "2025-11-15T07:00:00", "open": 2.996, "high": 2.996, "low": 2.957, "close": 2.961, "volume": 23690.02, "close_time": 1763193599999, "quote_volume": 70508.84476, "trades": 373, "taker_buy_base": 12235.58, "taker_buy_quote": 36423.77568 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.962, "high": 2.967, "low": 2.915, "close": 2.922, "volume": 62308.04, "close_time": 1763197199999, "quote_volume": 183107.05718, "trades": 1035, "taker_buy_base": 26436.73, "taker_buy_quote": 77784.35638 }, { "timestamp": 1763197200000, "datetime": "2025-11-15T09:00:00", "open": 2.922, "high": 2.927, "low": 2.906, "close": 2.911, "volume": 38755.05, "close_time": 1763200799999, "quote_volume": 113092.06978, "trades": 641, "taker_buy_base": 19298.44, "taker_buy_quote": 56337.85858 }, { "timestamp": 1763200800000, "datetime": "2025-11-15T10:00:00", "open": 2.91, "high": 2.913, "low": 2.893, "close": 2.911, "volume": 33451.26, "close_time": 1763204399999, "quote_volume": 97028.98072, "trades": 577, "taker_buy_base": 17583.52, "taker_buy_quote": 51016.68311 }, { "timestamp": 1763204400000, "datetime": "2025-11-15T11:00:00", "open": 2.913, "high": 2.92, "low": 2.891, "close": 2.901, "volume": 27636.3, "close_time": 1763207999999, "quote_volume": 80275.43912, "trades": 450, "taker_buy_base": 10511.72, "taker_buy_quote": 30556.16379 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.9, "high": 2.936, "low": 2.89, "close": 2.934, "volume": 23252.0, "close_time": 1763211599999, "quote_volume": 67706.27231, "trades": 473, "taker_buy_base": 13297.75, "taker_buy_quote": 38708.66062 }, { "timestamp": 1763211600000, "datetime": "2025-11-15T13:00:00", "open": 2.933, "high": 2.955, "low": 2.926, "close": 2.947, "volume": 50629.2, "close_time": 1763215199999, "quote_volume": 149064.52515, "trades": 928, "taker_buy_base": 30651.94, "taker_buy_quote": 90276.62885 }, { "timestamp": 1763215200000, "datetime": "2025-11-15T14:00:00", "open": 2.947, "high": 2.948, "low": 2.924, "close": 2.937, "volume": 34895.32, "close_time": 1763218799999, "quote_volume": 102331.23059, "trades": 513, "taker_buy_base": 14498.19, "taker_buy_quote": 42520.90624 }, { "timestamp": 1763218800000, "datetime": "2025-11-15T15:00:00", "open": 2.936, "high": 2.953, "low": 2.926, "close": 2.933, "volume": 22851.11, "close_time": 1763222399999, "quote_volume": 67165.72738, "trades": 479, "taker_buy_base": 10867.71, "taker_buy_quote": 31950.28732 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.931, "high": 2.939, "low": 2.906, "close": 2.939, "volume": 21435.2, "close_time": 1763225999999, "quote_volume": 62614.27825, "trades": 454, "taker_buy_base": 9456.65, "taker_buy_quote": 27604.71922 }, { "timestamp": 1763226000000, "datetime": "2025-11-15T17:00:00", "open": 2.94, "high": 2.968, "low": 2.932, "close": 2.968, "volume": 76306.4, "close_time": 1763229599999, "quote_volume": 224873.31564, "trades": 1225, "taker_buy_base": 39894.96, "taker_buy_quote": 117681.03973 }, { "timestamp": 1763229600000, "datetime": "2025-11-15T18:00:00", "open": 2.969, "high": 2.97, "low": 2.938, "close": 2.947, "volume": 27669.91, "close_time": 1763233199999, "quote_volume": 81744.81124, "trades": 454, "taker_buy_base": 15114.3, "taker_buy_quote": 44678.14323 }, { "timestamp": 1763233200000, "datetime": "2025-11-15T19:00:00", "open": 2.946, "high": 2.953, "low": 2.937, "close": 2.946, "volume": 13122.87, "close_time": 1763236799999, "quote_volume": 38645.64954, "trades": 197, "taker_buy_base": 5325.96, "taker_buy_quote": 15689.00339 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.943, "high": 2.948, "low": 2.917, "close": 2.918, "volume": 30809.62, "close_time": 1763240399999, "quote_volume": 90251.42091, "trades": 440, "taker_buy_base": 12549.07, "taker_buy_quote": 36783.22938 }, { "timestamp": 1763240400000, "datetime": "2025-11-15T21:00:00", "open": 2.917, "high": 2.933, "low": 2.898, "close": 2.902, "volume": 22711.17, "close_time": 1763243999999, "quote_volume": 66291.92004, "trades": 370, "taker_buy_base": 9209.99, "taker_buy_quote": 26897.26373 }, { "timestamp": 1763244000000, "datetime": "2025-11-15T22:00:00", "open": 2.899, "high": 2.927, "low": 2.895, "close": 2.923, "volume": 11940.5, "close_time": 1763247599999, "quote_volume": 34770.28974, "trades": 238, "taker_buy_base": 6730.05, "taker_buy_quote": 19608.76711 }, { "timestamp": 1763247600000, "datetime": "2025-11-15T23:00:00", "open": 2.927, "high": 2.935, "low": 2.92, "close": 2.924, "volume": 12173.35, "close_time": 1763251199999, "quote_volume": 35651.43581, "trades": 187, "taker_buy_base": 6101.04, "taker_buy_quote": 17879.20588 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.925, "high": 2.926, "low": 2.877, "close": 2.9, "volume": 41194.86, "close_time": 1763254799999, "quote_volume": 119361.84868, "trades": 754, "taker_buy_base": 16740.67, "taker_buy_quote": 48497.81008 }, { "timestamp": 1763254800000, "datetime": "2025-11-16T01:00:00", "open": 2.899, "high": 2.908, "low": 2.86, "close": 2.894, "volume": 56107.23, "close_time": 1763258399999, "quote_volume": 161811.79888, "trades": 1068, "taker_buy_base": 24437.24, "taker_buy_quote": 70500.60264 }, { "timestamp": 1763258400000, "datetime": "2025-11-16T02:00:00", "open": 2.892, "high": 2.931, "low": 2.889, "close": 2.929, "volume": 35177.52, "close_time": 1763261999999, "quote_volume": 102612.46905, "trades": 581, "taker_buy_base": 18954.83, "taker_buy_quote": 55301.94685 }, { "timestamp": 1763262000000, "datetime": "2025-11-16T03:00:00", "open": 2.931, "high": 2.943, "low": 2.918, "close": 2.941, "volume": 20800.76, "close_time": 1763265599999, "quote_volume": 60951.99681, "trades": 346, "taker_buy_base": 12600.78, "taker_buy_quote": 36954.02609 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.94, "high": 2.942, "low": 2.911, "close": 2.937, "volume": 15385.3, "close_time": 1763269199999, "quote_volume": 44993.90458, "trades": 245, "taker_buy_base": 8362.16, "taker_buy_quote": 24451.03471 }, { "timestamp": 1763269200000, "datetime": "2025-11-16T05:00:00", "open": 2.936, "high": 2.966, "low": 2.936, "close": 2.96, "volume": 24369.21, "close_time": 1763272799999, "quote_volume": 72019.17953, "trades": 499, "taker_buy_base": 16672.17, "taker_buy_quote": 49241.85587 }, { "timestamp": 1763272800000, "datetime": "2025-11-16T06:00:00", "open": 2.962, "high": 2.974, "low": 2.948, "close": 2.95, "volume": 23252.12, "close_time": 1763276399999, "quote_volume": 68935.17046, "trades": 472, "taker_buy_base": 9917.19, "taker_buy_quote": 29415.38968 }, { "timestamp": 1763276400000, "datetime": "2025-11-16T07:00:00", "open": 2.95, "high": 2.955, "low": 2.938, "close": 2.95, "volume": 20699.29, "close_time": 1763279999999, "quote_volume": 60963.16758, "trades": 320, "taker_buy_base": 9847.4, "taker_buy_quote": 29019.34812 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.951, "high": 2.952, "low": 2.924, "close": 2.933, "volume": 43093.25, "close_time": 1763283599999, "quote_volume": 126528.14253, "trades": 773, "taker_buy_base": 19737.16, "taker_buy_quote": 57971.39249 }, { "timestamp": 1763283600000, "datetime": "2025-11-16T09:00:00", "open": 2.931, "high": 2.958, "low": 2.922, "close": 2.957, "volume": 38524.72, "close_time": 1763287199999, "quote_volume": 113298.61075, "trades": 777, "taker_buy_base": 22074.22, "taker_buy_quote": 64911.08711 }, { "timestamp": 1763287200000, "datetime": "2025-11-16T10:00:00", "open": 2.955, "high": 2.96, "low": 2.945, "close": 2.947, "volume": 21430.61, "close_time": 1763290799999, "quote_volume": 63276.3264, "trades": 342, "taker_buy_base": 11943.94, "taker_buy_quote": 35275.39367 }, { "timestamp": 1763290800000, "datetime": "2025-11-16T11:00:00", "open": 2.948, "high": 2.949, "low": 2.88, "close": 2.886, "volume": 63507.18, "close_time": 1763294399999, "quote_volume": 184628.80323, "trades": 1092, "taker_buy_base": 26896.22, "taker_buy_quote": 78119.00029 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.885, "high": 2.906, "low": 2.874, "close": 2.89, "volume": 49498.88, "close_time": 1763297999999, "quote_volume": 143149.36327, "trades": 752, "taker_buy_base": 21414.27, "taker_buy_quote": 61960.42577 }, { "timestamp": 1763298000000, "datetime": "2025-11-16T13:00:00", "open": 2.891, "high": 2.898, "low": 2.863, "close": 2.876, "volume": 47782.54, "close_time": 1763301599999, "quote_volume": 137631.05059, "trades": 710, "taker_buy_base": 20635.02, "taker_buy_quote": 59429.45353 }, { "timestamp": 1763301600000, "datetime": "2025-11-16T14:00:00", "open": 2.875, "high": 2.9, "low": 2.864, "close": 2.899, "volume": 41721.04, "close_time": 1763305199999, "quote_volume": 120334.11206, "trades": 603, "taker_buy_base": 24352.82, "taker_buy_quote": 70250.02309 }, { "timestamp": 1763305200000, "datetime": "2025-11-16T15:00:00", "open": 2.9, "high": 2.9, "low": 2.834, "close": 2.838, "volume": 82425.3, "close_time": 1763308799999, "quote_volume": 235396.72994, "trades": 1333, "taker_buy_base": 31943.95, "taker_buy_quote": 91295.03967 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.838, "high": 2.858, "low": 2.777, "close": 2.788, "volume": 133863.24, "close_time": 1763312399999, "quote_volume": 377144.77439, "trades": 2171, "taker_buy_base": 56985.57, "taker_buy_quote": 160691.33802 }, { "timestamp": 1763312400000, "datetime": "2025-11-16T17:00:00", "open": 2.788, "high": 2.797, "low": 2.744, "close": 2.777, "volume": 130057.1, "close_time": 1763315999999, "quote_volume": 360492.76041, "trades": 1764, "taker_buy_base": 73047.64, "taker_buy_quote": 202439.61926 }, { "timestamp": 1763316000000, "datetime": "2025-11-16T18:00:00", "open": 2.776, "high": 2.834, "low": 2.766, "close": 2.773, "volume": 72679.51, "close_time": 1763319599999, "quote_volume": 202849.49692, "trades": 1017, "taker_buy_base": 33828.24, "taker_buy_quote": 94440.67941 }, { "timestamp": 1763319600000, "datetime": "2025-11-16T19:00:00", "open": 2.774, "high": 2.831, "low": 2.772, "close": 2.808, "volume": 59320.27, "close_time": 1763323199999, "quote_volume": 166605.09551, "trades": 869, "taker_buy_base": 32577.31, "taker_buy_quote": 91447.86149 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.81, "high": 2.834, "low": 2.799, "close": 2.801, "volume": 36165.2, "close_time": 1763326799999, "quote_volume": 101922.32141, "trades": 515, "taker_buy_base": 19020.56, "taker_buy_quote": 53622.00625 }, { "timestamp": 1763326800000, "datetime": "2025-11-16T21:00:00", "open": 2.799, "high": 2.804, "low": 2.772, "close": 2.795, "volume": 41516.28, "close_time": 1763330399999, "quote_volume": 115696.19413, "trades": 676, "taker_buy_base": 20313.12, "taker_buy_quote": 56592.22825 }, { "timestamp": 1763330400000, "datetime": "2025-11-16T22:00:00", "open": 2.794, "high": 2.827, "low": 2.777, "close": 2.817, "volume": 70473.53, "close_time": 1763333999999, "quote_volume": 197481.25523, "trades": 1098, "taker_buy_base": 35780.19, "taker_buy_quote": 100272.74646 }, { "timestamp": 1763334000000, "datetime": "2025-11-16T23:00:00", "open": 2.817, "high": 2.843, "low": 2.765, "close": 2.83, "volume": 113671.02, "close_time": 1763337599999, "quote_volume": 318914.30926, "trades": 1591, "taker_buy_base": 52482.19, "taker_buy_quote": 147442.73124 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.829, "high": 2.878, "low": 2.809, "close": 2.872, "volume": 93517.66, "close_time": 1763341199999, "quote_volume": 266660.68107, "trades": 1824, "taker_buy_base": 54925.5, "taker_buy_quote": 156761.46955 }, { "timestamp": 1763341200000, "datetime": "2025-11-17T01:00:00", "open": 2.87, "high": 2.877, "low": 2.838, "close": 2.844, "volume": 44765.29, "close_time": 1763344799999, "quote_volume": 127897.66589, "trades": 737, "taker_buy_base": 23933.82, "taker_buy_quote": 68410.6314 }, { "timestamp": 1763344800000, "datetime": "2025-11-17T02:00:00", "open": 2.845, "high": 2.877, "low": 2.84, "close": 2.876, "volume": 53720.39, "close_time": 1763348399999, "quote_volume": 153712.34322, "trades": 692, "taker_buy_base": 32790.04, "taker_buy_quote": 93771.02768 }, { "timestamp": 1763348400000, "datetime": "2025-11-17T03:00:00", "open": 2.878, "high": 2.897, "low": 2.876, "close": 2.893, "volume": 34480.47, "close_time": 1763351999999, "quote_volume": 99589.24739, "trades": 473, "taker_buy_base": 15353.3, "taker_buy_quote": 44343.01895 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.895, "high": 2.908, "low": 2.885, "close": 2.889, "volume": 36953.67, "close_time": 1763355599999, "quote_volume": 107078.9849, "trades": 546, "taker_buy_base": 20396.04, "taker_buy_quote": 59116.00904 }, { "timestamp": 1763355600000, "datetime": "2025-11-17T05:00:00", "open": 2.89, "high": 2.89, "low": 2.866, "close": 2.87, "volume": 18646.05, "close_time": 1763359199999, "quote_volume": 53616.8043, "trades": 277, "taker_buy_base": 7594.0, "taker_buy_quote": 21837.26144 }, { "timestamp": 1763359200000, "datetime": "2025-11-17T06:00:00", "open": 2.87, "high": 2.886, "low": 2.857, "close": 2.883, "volume": 21850.26, "close_time": 1763362799999, "quote_volume": 62702.07304, "trades": 419, "taker_buy_base": 12165.29, "taker_buy_quote": 34924.66091 }, { "timestamp": 1763362800000, "datetime": "2025-11-17T07:00:00", "open": 2.886, "high": 2.912, "low": 2.88, "close": 2.909, "volume": 30810.48, "close_time": 1763366399999, "quote_volume": 89197.29513, "trades": 543, "taker_buy_base": 14097.6, "taker_buy_quote": 40803.86399 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.908, "high": 2.912, "low": 2.893, "close": 2.893, "volume": 14583.35, "close_time": 1763369999999, "quote_volume": 42331.36553, "trades": 286, "taker_buy_base": 7353.53, "taker_buy_quote": 21348.25387 }, { "timestamp": 1763370000000, "datetime": "2025-11-17T09:00:00", "open": 2.898, "high": 2.906, "low": 2.886, "close": 2.889, "volume": 40489.27, "close_time": 1763373599999, "quote_volume": 117196.21913, "trades": 672, "taker_buy_base": 16728.28, "taker_buy_quote": 48452.48135 }, { "timestamp": 1763373600000, "datetime": "2025-11-17T10:00:00", "open": 2.89, "high": 2.917, "low": 2.889, "close": 2.91, "volume": 26028.4, "close_time": 1763377199999, "quote_volume": 75631.68688, "trades": 593, "taker_buy_base": 15493.2, "taker_buy_quote": 45031.36572 }, { "timestamp": 1763377200000, "datetime": "2025-11-17T11:00:00", "open": 2.909, "high": 2.924, "low": 2.902, "close": 2.916, "volume": 20534.63, "close_time": 1763380799999, "quote_volume": 59805.70154, "trades": 380, "taker_buy_base": 11747.58, "taker_buy_quote": 34213.89161 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.915, "high": 2.921, "low": 2.9, "close": 2.919, "volume": 31872.35, "close_time": 1763384399999, "quote_volume": 92762.57251, "trades": 461, "taker_buy_base": 14548.54, "taker_buy_quote": 42340.63902 }, { "timestamp": 1763384400000, "datetime": "2025-11-17T13:00:00", "open": 2.919, "high": 2.924, "low": 2.815, "close": 2.838, "volume": 90910.96, "close_time": 1763387999999, "quote_volume": 260926.91362, "trades": 1663, "taker_buy_base": 40429.13, "taker_buy_quote": 116135.61707 }, { "timestamp": 1763388000000, "datetime": "2025-11-17T14:00:00", "open": 2.833, "high": 2.95, "low": 2.825, "close": 2.881, "volume": 249523.05, "close_time": 1763391599999, "quote_volume": 724506.60233, "trades": 4234, "taker_buy_base": 117309.39, "taker_buy_quote": 340941.29752 }, { "timestamp": 1763391600000, "datetime": "2025-11-17T15:00:00", "open": 2.885, "high": 2.9, "low": 2.839, "close": 2.853, "volume": 151382.56, "close_time": 1763395199999, "quote_volume": 434098.47809, "trades": 2446, "taker_buy_base": 74513.31, "taker_buy_quote": 213678.67443 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.85, "high": 2.88, "low": 2.803, "close": 2.879, "volume": 138108.1, "close_time": 1763398799999, "quote_volume": 391644.32804, "trades": 2385, "taker_buy_base": 62427.76, "taker_buy_quote": 177185.13427 }, { "timestamp": 1763398800000, "datetime": "2025-11-17T17:00:00", "open": 2.876, "high": 2.877, "low": 2.785, "close": 2.793, "volume": 88693.0, "close_time": 1763402399999, "quote_volume": 250804.12688, "trades": 1673, "taker_buy_base": 35908.61, "taker_buy_quote": 101707.03754 }, { "timestamp": 1763402400000, "datetime": "2025-11-17T18:00:00", "open": 2.796, "high": 2.824, "low": 2.753, "close": 2.767, "volume": 136523.39, "close_time": 1763405999999, "quote_volume": 379997.09542, "trades": 2137, "taker_buy_base": 63312.36, "taker_buy_quote": 176232.1946 }, { "timestamp": 1763406000000, "datetime": "2025-11-17T19:00:00", "open": 2.768, "high": 2.774, "low": 2.696, "close": 2.715, "volume": 162976.51, "close_time": 1763409599999, "quote_volume": 444586.51188, "trades": 3031, "taker_buy_base": 64403.51, "taker_buy_quote": 175745.41838 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.713, "high": 2.726, "low": 2.68, "close": 2.718, "volume": 143208.8, "close_time": 1763413199999, "quote_volume": 387812.01821, "trades": 2374, "taker_buy_base": 69990.6, "taker_buy_quote": 189564.85273 }, { "timestamp": 1763413200000, "datetime": "2025-11-17T21:00:00", "open": 2.72, "high": 2.736, "low": 2.696, "close": 2.718, "volume": 68955.05, "close_time": 1763416799999, "quote_volume": 187204.05608, "trades": 1060, "taker_buy_base": 35540.64, "taker_buy_quote": 96567.36918 }, { "timestamp": 1763416800000, "datetime": "2025-11-17T22:00:00", "open": 2.714, "high": 2.746, "low": 2.699, "close": 2.739, "volume": 49297.78, "close_time": 1763420399999, "quote_volume": 134497.41867, "trades": 690, "taker_buy_base": 25349.92, "taker_buy_quote": 69155.31546 }, { "timestamp": 1763420400000, "datetime": "2025-11-17T23:00:00", "open": 2.74, "high": 2.751, "low": 2.714, "close": 2.75, "volume": 37177.37, "close_time": 1763423999999, "quote_volume": 101523.07545, "trades": 594, "taker_buy_base": 19505.0, "taker_buy_quote": 53284.9527 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.751, "high": 2.773, "low": 2.712, "close": 2.769, "volume": 118814.83, "close_time": 1763427599999, "quote_volume": 326136.73595, "trades": 2128, "taker_buy_base": 61645.72, "taker_buy_quote": 169290.56558 }, { "timestamp": 1763427600000, "datetime": "2025-11-18T01:00:00", "open": 2.765, "high": 2.777, "low": 2.744, "close": 2.755, "volume": 47709.35, "close_time": 1763431199999, "quote_volume": 131664.31828, "trades": 851, "taker_buy_base": 25136.8, "taker_buy_quote": 69364.99057 }, { "timestamp": 1763431200000, "datetime": "2025-11-18T02:00:00", "open": 2.754, "high": 2.813, "low": 2.741, "close": 2.766, "volume": 129440.22, "close_time": 1763434799999, "quote_volume": 359548.76418, "trades": 2264, "taker_buy_base": 63499.74, "taker_buy_quote": 176632.49249 }, { "timestamp": 1763434800000, "datetime": "2025-11-18T03:00:00", "open": 2.765, "high": 2.818, "low": 2.742, "close": 2.805, "volume": 137460.91, "close_time": 1763438399999, "quote_volume": 381711.59974, "trades": 2446, "taker_buy_base": 60267.3, "taker_buy_quote": 167535.63894 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.806, "high": 2.828, "low": 2.771, "close": 2.827, "volume": 215561.65, "close_time": 1763441999999, "quote_volume": 601273.50081, "trades": 2983, "taker_buy_base": 129371.91, "taker_buy_quote": 360794.12171 }, { "timestamp": 1763442000000, "datetime": "2025-11-18T05:00:00", "open": 2.829, "high": 2.852, "low": 2.806, "close": 2.831, "volume": 80036.25, "close_time": 1763445599999, "quote_volume": 226633.89609, "trades": 1494, "taker_buy_base": 42933.35, "taker_buy_quote": 121634.4387 }, { "timestamp": 1763445600000, "datetime": "2025-11-18T06:00:00", "open": 2.828, "high": 2.838, "low": 2.792, "close": 2.796, "volume": 55177.46, "close_time": 1763449199999, "quote_volume": 155251.62486, "trades": 983, "taker_buy_base": 22839.51, "taker_buy_quote": 64258.67061 }, { "timestamp": 1763449200000, "datetime": "2025-11-18T07:00:00", "open": 2.793, "high": 2.83, "low": 2.784, "close": 2.809, "volume": 49960.09, "close_time": 1763452799999, "quote_volume": 140357.77107, "trades": 984, "taker_buy_base": 20357.3, "taker_buy_quote": 57196.06836 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.813, "high": 2.853, "low": 2.813, "close": 2.835, "volume": 85754.77, "close_time": 1763456399999, "quote_volume": 242934.83128, "trades": 1391, "taker_buy_base": 45413.42, "taker_buy_quote": 128693.072 }, { "timestamp": 1763456400000, "datetime": "2025-11-18T09:00:00", "open": 2.839, "high": 2.871, "low": 2.822, "close": 2.87, "volume": 134568.3, "close_time": 1763459999999, "quote_volume": 384329.04495, "trades": 1582, "taker_buy_base": 51715.22, "taker_buy_quote": 147643.52791 }, { "timestamp": 1763460000000, "datetime": "2025-11-18T10:00:00", "open": 2.871, "high": 2.908, "low": 2.854, "close": 2.906, "volume": 120570.46, "close_time": 1763463599999, "quote_volume": 346681.13239, "trades": 1519, "taker_buy_base": 35593.75, "taker_buy_quote": 102462.43835 }, { "timestamp": 1763463600000, "datetime": "2025-11-18T11:00:00", "open": 2.906, "high": 2.907, "low": 2.868, "close": 2.877, "volume": 70192.4, "close_time": 1763467199999, "quote_volume": 202785.35648, "trades": 981, "taker_buy_base": 34302.07, "taker_buy_quote": 99121.97603 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.878, "high": 2.882, "low": 2.854, "close": 2.862, "volume": 74965.07, "close_time": 1763470799999, "quote_volume": 215099.35173, "trades": 1149, "taker_buy_base": 33313.46, "taker_buy_quote": 95624.96736 }, { "timestamp": 1763470800000, "datetime": "2025-11-18T13:00:00", "open": 2.862, "high": 2.865, "low": 2.831, "close": 2.862, "volume": 89872.91, "close_time": 1763474399999, "quote_volume": 256033.78146, "trades": 1490, "taker_buy_base": 35866.92, "taker_buy_quote": 102213.05455 }, { "timestamp": 1763474400000, "datetime": "2025-11-18T14:00:00", "open": 2.863, "high": 2.912, "low": 2.856, "close": 2.859, "volume": 224778.04, "close_time": 1763477999999, "quote_volume": 647565.99557, "trades": 3433, "taker_buy_base": 108767.22, "taker_buy_quote": 313351.31662 }, { "timestamp": 1763478000000, "datetime": "2025-11-18T15:00:00", "open": 2.858, "high": 2.965, "low": 2.852, "close": 2.938, "volume": 303321.12, "close_time": 1763481599999, "quote_volume": 885201.69923, "trades": 4741, "taker_buy_base": 167063.72, "taker_buy_quote": 487747.98105 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.94, "high": 2.959, "low": 2.916, "close": 2.924, "volume": 128277.41, "close_time": 1763485199999, "quote_volume": 376914.94978, "trades": 1827, "taker_buy_base": 67783.3, "taker_buy_quote": 199239.24443 }, { "timestamp": 1763485200000, "datetime": "2025-11-18T17:00:00", "open": 2.923, "high": 2.933, "low": 2.903, "close": 2.919, "volume": 57768.52, "close_time": 1763488799999, "quote_volume": 168535.53568, "trades": 1079, "taker_buy_base": 24350.55, "taker_buy_quote": 71069.07147 }, { "timestamp": 1763488800000, "datetime": "2025-11-18T18:00:00", "open": 2.92, "high": 2.937, "low": 2.92, "close": 2.931, "volume": 56226.36, "close_time": 1763492399999, "quote_volume": 164761.42239, "trades": 723, "taker_buy_base": 26889.72, "taker_buy_quote": 78798.10945 }, { "timestamp": 1763492400000, "datetime": "2025-11-18T19:00:00", "open": 2.932, "high": 2.949, "low": 2.926, "close": 2.934, "volume": 45039.84, "close_time": 1763495999999, "quote_volume": 132281.71254, "trades": 652, "taker_buy_base": 21108.54, "taker_buy_quote": 62040.76792 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.934, "high": 2.94, "low": 2.913, "close": 2.917, "volume": 24840.88, "close_time": 1763499599999, "quote_volume": 72728.37235, "trades": 403, "taker_buy_base": 12475.48, "taker_buy_quote": 36549.49251 }, { "timestamp": 1763499600000, "datetime": "2025-11-18T21:00:00", "open": 2.917, "high": 2.92, "low": 2.89, "close": 2.89, "volume": 45283.22, "close_time": 1763503199999, "quote_volume": 131533.49253, "trades": 834, "taker_buy_base": 17507.76, "taker_buy_quote": 50845.74754 }, { "timestamp": 1763503200000, "datetime": "2025-11-18T22:00:00", "open": 2.891, "high": 2.947, "low": 2.891, "close": 2.933, "volume": 55650.08, "close_time": 1763506799999, "quote_volume": 163100.07236, "trades": 779, "taker_buy_base": 37518.52, "taker_buy_quote": 110007.9874 }, { "timestamp": 1763506800000, "datetime": "2025-11-18T23:00:00", "open": 2.93, "high": 2.934, "low": 2.909, "close": 2.913, "volume": 33459.9, "close_time": 1763510399999, "quote_volume": 97691.70553, "trades": 550, "taker_buy_base": 16157.7, "taker_buy_quote": 47149.06581 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.911, "high": 2.912, "low": 2.882, "close": 2.906, "volume": 60016.02, "close_time": 1763513999999, "quote_volume": 173974.10617, "trades": 1203, "taker_buy_base": 28221.16, "taker_buy_quote": 81834.35706 }, { "timestamp": 1763514000000, "datetime": "2025-11-19T01:00:00", "open": 2.904, "high": 2.928, "low": 2.893, "close": 2.907, "volume": 57598.06, "close_time": 1763517599999, "quote_volume": 167561.24891, "trades": 899, "taker_buy_base": 30578.29, "taker_buy_quote": 89004.24384 }, { "timestamp": 1763517600000, "datetime": "2025-11-19T02:00:00", "open": 2.909, "high": 2.926, "low": 2.897, "close": 2.9, "volume": 40828.72, "close_time": 1763521199999, "quote_volume": 118744.70969, "trades": 726, "taker_buy_base": 24044.47, "taker_buy_quote": 69943.79198 }, { "timestamp": 1763521200000, "datetime": "2025-11-19T03:00:00", "open": 2.898, "high": 2.901, "low": 2.866, "close": 2.873, "volume": 52825.61, "close_time": 1763524799999, "quote_volume": 152283.55957, "trades": 724, "taker_buy_base": 22470.27, "taker_buy_quote": 64744.27343 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.872, "high": 2.88, "low": 2.859, "close": 2.862, "volume": 52829.37, "close_time": 1763528399999, "quote_volume": 151601.74346, "trades": 675, "taker_buy_base": 20138.4, "taker_buy_quote": 57802.21821 }, { "timestamp": 1763528400000, "datetime": "2025-11-19T05:00:00", "open": 2.861, "high": 2.866, "low": 2.806, "close": 2.83, "volume": 186634.62, "close_time": 1763531999999, "quote_volume": 526921.33604, "trades": 1705, "taker_buy_base": 138666.4, "taker_buy_quote": 390995.132 }, { "timestamp": 1763532000000, "datetime": "2025-11-19T06:00:00", "open": 2.827, "high": 2.854, "low": 2.822, "close": 2.854, "volume": 43683.14, "close_time": 1763535599999, "quote_volume": 123902.01396, "trades": 870, "taker_buy_base": 26575.26, "taker_buy_quote": 75400.3386 }, { "timestamp": 1763535600000, "datetime": "2025-11-19T07:00:00", "open": 2.853, "high": 2.879, "low": 2.852, "close": 2.875, "volume": 48585.43, "close_time": 1763539199999, "quote_volume": 139340.42848, "trades": 839, "taker_buy_base": 31771.7, "taker_buy_quote": 91190.27541 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.877, "high": 2.877, "low": 2.857, "close": 2.862, "volume": 34460.13, "close_time": 1763542799999, "quote_volume": 98763.79582, "trades": 553, "taker_buy_base": 14199.43, "taker_buy_quote": 40722.72327 }, { "timestamp": 1763542800000, "datetime": "2025-11-19T09:00:00", "open": 2.862, "high": 2.884, "low": 2.854, "close": 2.873, "volume": 50976.78, "close_time": 1763546399999, "quote_volume": 146254.55101, "trades": 826, "taker_buy_base": 25970.26, "taker_buy_quote": 74530.94468 }, { "timestamp": 1763546400000, "datetime": "2025-11-19T10:00:00", "open": 2.874, "high": 2.908, "low": 2.874, "close": 2.903, "volume": 53267.86, "close_time": 1763549999999, "quote_volume": 154105.69073, "trades": 841, "taker_buy_base": 27895.62, "taker_buy_quote": 80720.69662 }, { "timestamp": 1763550000000, "datetime": "2025-11-19T11:00:00", "open": 2.902, "high": 2.905, "low": 2.883, "close": 2.9, "volume": 34277.03, "close_time": 1763553599999, "quote_volume": 99142.25911, "trades": 504, "taker_buy_base": 14419.39, "taker_buy_quote": 41726.37861 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.901, "high": 2.905, "low": 2.886, "close": 2.891, "volume": 21315.69, "close_time": 1763557199999, "quote_volume": 61652.80098, "trades": 303, "taker_buy_base": 9324.5, "taker_buy_quote": 26976.08653 }, { "timestamp": 1763557200000, "datetime": "2025-11-19T13:00:00", "open": 2.891, "high": 2.891, "low": 2.852, "close": 2.854, "volume": 38480.55, "close_time": 1763560799999, "quote_volume": 110270.11684, "trades": 733, "taker_buy_base": 12352.78, "taker_buy_quote": 35390.81608 }, { "timestamp": 1763560800000, "datetime": "2025-11-19T14:00:00", "open": 2.855, "high": 2.864, "low": 2.829, "close": 2.863, "volume": 86782.19, "close_time": 1763564399999, "quote_volume": 247253.83017, "trades": 1562, "taker_buy_base": 42702.92, "taker_buy_quote": 121742.57588 }, { "timestamp": 1763564400000, "datetime": "2025-11-19T15:00:00", "open": 2.864, "high": 2.899, "low": 2.809, "close": 2.812, "volume": 201747.32, "close_time": 1763567999999, "quote_volume": 575093.59848, "trades": 3381, "taker_buy_base": 74150.74, "taker_buy_quote": 211823.30434 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.811, "high": 2.831, "low": 2.779, "close": 2.787, "volume": 127566.52, "close_time": 1763571599999, "quote_volume": 357088.43785, "trades": 2271, "taker_buy_base": 48220.51, "taker_buy_quote": 135112.50144 }, { "timestamp": 1763571600000, "datetime": "2025-11-19T17:00:00", "open": 2.787, "high": 2.799, "low": 2.745, "close": 2.775, "volume": 128291.03, "close_time": 1763575199999, "quote_volume": 355178.86015, "trades": 2276, "taker_buy_base": 56048.77, "taker_buy_quote": 155249.00668 }, { "timestamp": 1763575200000, "datetime": "2025-11-19T18:00:00", "open": 2.772, "high": 2.787, "low": 2.714, "close": 2.729, "volume": 111489.15, "close_time": 1763578799999, "quote_volume": 306124.71391, "trades": 1842, "taker_buy_base": 61260.87, "taker_buy_quote": 168238.38941 }, { "timestamp": 1763578800000, "datetime": "2025-11-19T19:00:00", "open": 2.731, "high": 2.747, "low": 2.719, "close": 2.734, "volume": 73570.39, "close_time": 1763582399999, "quote_volume": 200844.45624, "trades": 1140, "taker_buy_base": 33111.68, "taker_buy_quote": 90476.18355 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.737, "high": 2.782, "low": 2.727, "close": 2.775, "volume": 74929.22, "close_time": 1763585999999, "quote_volume": 206764.90881, "trades": 1175, "taker_buy_base": 40653.74, "taker_buy_quote": 112200.96911 }, { "timestamp": 1763586000000, "datetime": "2025-11-19T21:00:00", "open": 2.775, "high": 2.836, "low": 2.767, "close": 2.833, "volume": 173116.18, "close_time": 1763589599999, "quote_volume": 486146.00177, "trades": 2729, "taker_buy_base": 91885.13, "taker_buy_quote": 258311.16118 }, { "timestamp": 1763589600000, "datetime": "2025-11-19T22:00:00", "open": 2.832, "high": 2.832, "low": 2.811, "close": 2.83, "volume": 29702.99, "close_time": 1763593199999, "quote_volume": 83845.38551, "trades": 481, "taker_buy_base": 11162.56, "taker_buy_quote": 31523.76447 }, { "timestamp": 1763593200000, "datetime": "2025-11-19T23:00:00", "open": 2.83, "high": 2.884, "low": 2.83, "close": 2.884, "volume": 80101.25, "close_time": 1763596799999, "quote_volume": 228749.88469, "trades": 1268, "taker_buy_base": 56577.72, "taker_buy_quote": 161500.36333 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.884, "high": 2.898, "low": 2.872, "close": 2.886, "volume": 42594.23, "close_time": 1763600399999, "quote_volume": 122957.30663, "trades": 664, "taker_buy_base": 18750.2, "taker_buy_quote": 54148.46782 }, { "timestamp": 1763600400000, "datetime": "2025-11-20T01:00:00", "open": 2.885, "high": 2.931, "low": 2.885, "close": 2.922, "volume": 65407.73, "close_time": 1763603999999, "quote_volume": 190587.93733, "trades": 848, "taker_buy_base": 37615.81, "taker_buy_quote": 109600.08796 }, { "timestamp": 1763604000000, "datetime": "2025-11-20T02:00:00", "open": 2.92, "high": 2.966, "low": 2.915, "close": 2.956, "volume": 59316.11, "close_time": 1763607599999, "quote_volume": 174084.85236, "trades": 872, "taker_buy_base": 23958.8, "taker_buy_quote": 70268.92278 }, { "timestamp": 1763607600000, "datetime": "2025-11-20T03:00:00", "open": 2.959, "high": 2.977, "low": 2.945, "close": 2.967, "volume": 46092.94, "close_time": 1763611199999, "quote_volume": 136629.83463, "trades": 743, "taker_buy_base": 18389.34, "taker_buy_quote": 54535.67817 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.962, "high": 2.997, "low": 2.961, "close": 2.996, "volume": 57894.49, "close_time": 1763614799999, "quote_volume": 172453.42553, "trades": 1024, "taker_buy_base": 15556.14, "taker_buy_quote": 46346.85365 }, { "timestamp": 1763614800000, "datetime": "2025-11-20T05:00:00", "open": 2.996, "high": 2.996, "low": 2.947, "close": 2.95, "volume": 75702.13, "close_time": 1763618399999, "quote_volume": 224248.42838, "trades": 1226, "taker_buy_base": 22062.81, "taker_buy_quote": 65341.09663 }, { "timestamp": 1763618400000, "datetime": "2025-11-20T06:00:00", "open": 2.951, "high": 2.956, "low": 2.935, "close": 2.945, "volume": 27134.09, "close_time": 1763621999999, "quote_volume": 79857.14157, "trades": 445, "taker_buy_base": 9882.03, "taker_buy_quote": 29085.57284 }, { "timestamp": 1763622000000, "datetime": "2025-11-20T07:00:00", "open": 2.948, "high": 2.967, "low": 2.936, "close": 2.965, "volume": 25991.43, "close_time": 1763625599999, "quote_volume": 76755.5943, "trades": 456, "taker_buy_base": 10393.88, "taker_buy_quote": 30709.61761 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.966, "high": 2.969, "low": 2.95, "close": 2.963, "volume": 30362.59, "close_time": 1763629199999, "quote_volume": 89898.7747, "trades": 474, "taker_buy_base": 20471.57, "taker_buy_quote": 60616.34286 }, { "timestamp": 1763629200000, "datetime": "2025-11-20T09:00:00", "open": 2.964, "high": 2.989, "low": 2.96, "close": 2.986, "volume": 102947.02, "close_time": 1763632799999, "quote_volume": 306317.46908, "trades": 1476, "taker_buy_base": 39907.68, "taker_buy_quote": 118772.74976 }, { "timestamp": 1763632800000, "datetime": "2025-11-20T10:00:00", "open": 2.984, "high": 3.018, "low": 2.973, "close": 3.016, "volume": 69034.33, "close_time": 1763636399999, "quote_volume": 206829.36841, "trades": 1129, "taker_buy_base": 42986.68, "taker_buy_quote": 128873.32829 }, { "timestamp": 1763636400000, "datetime": "2025-11-20T11:00:00", "open": 3.013, "high": 3.036, "low": 2.994, "close": 3.026, "volume": 72492.68, "close_time": 1763639999999, "quote_volume": 218888.79688, "trades": 1137, "taker_buy_base": 36369.01, "taker_buy_quote": 109880.02647 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 3.026, "high": 3.056, "low": 3.008, "close": 3.056, "volume": 68222.92, "close_time": 1763643599999, "quote_volume": 207060.40868, "trades": 1119, "taker_buy_base": 38949.6, "taker_buy_quote": 118332.32145 }, { "timestamp": 1763643600000, "datetime": "2025-11-20T13:00:00", "open": 3.057, "high": 3.057, "low": 2.994, "close": 3.0, "volume": 166134.37, "close_time": 1763647199999, "quote_volume": 502098.39902, "trades": 2534, "taker_buy_base": 53781.46, "taker_buy_quote": 162554.51485 }, { "timestamp": 1763647200000, "datetime": "2025-11-20T14:00:00", "open": 2.999, "high": 3.018, "low": 2.98, "close": 3.01, "volume": 165463.11, "close_time": 1763650799999, "quote_volume": 496254.7459, "trades": 2942, "taker_buy_base": 72046.78, "taker_buy_quote": 216261.14619 }, { "timestamp": 1763650800000, "datetime": "2025-11-20T15:00:00", "open": 3.011, "high": 3.012, "low": 2.948, "close": 2.953, "volume": 173490.81, "close_time": 1763654399999, "quote_volume": 516554.60197, "trades": 3063, "taker_buy_base": 66750.51, "taker_buy_quote": 198862.51154 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.954, "high": 2.955, "low": 2.83, "close": 2.844, "volume": 365748.25, "close_time": 1763657999999, "quote_volume": 1058331.98836, "trades": 6838, "taker_buy_base": 154536.58, "taker_buy_quote": 446899.97813 }, { "timestamp": 1763658000000, "datetime": "2025-11-20T17:00:00", "open": 2.842, "high": 2.854, "low": 2.776, "close": 2.791, "volume": 305245.54, "close_time": 1763661599999, "quote_volume": 858054.77303, "trades": 5509, "taker_buy_base": 154746.01, "taker_buy_quote": 435150.72381 }, { "timestamp": 1763661600000, "datetime": "2025-11-20T18:00:00", "open": 2.791, "high": 2.82, "low": 2.755, "close": 2.761, "volume": 125861.18, "close_time": 1763665199999, "quote_volume": 350691.59249, "trades": 2294, "taker_buy_base": 57822.5, "taker_buy_quote": 161309.73448 }, { "timestamp": 1763665200000, "datetime": "2025-11-20T19:00:00", "open": 2.759, "high": 2.798, "low": 2.744, "close": 2.777, "volume": 106196.17, "close_time": 1763668799999, "quote_volume": 293836.48432, "trades": 2175, "taker_buy_base": 49633.52, "taker_buy_quote": 137385.08822 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.776, "high": 2.776, "low": 2.729, "close": 2.733, "volume": 109645.23, "close_time": 1763672399999, "quote_volume": 301199.29107, "trades": 1510, "taker_buy_base": 65113.06, "taker_buy_quote": 178806.76851 }, { "timestamp": 1763672400000, "datetime": "2025-11-20T21:00:00", "open": 2.732, "high": 2.805, "low": 2.73, "close": 2.788, "volume": 68648.23, "close_time": 1763675999999, "quote_volume": 190412.09137, "trades": 1181, "taker_buy_base": 42922.98, "taker_buy_quote": 119076.66836 }, { "timestamp": 1763676000000, "datetime": "2025-11-20T22:00:00", "open": 2.788, "high": 2.847, "low": 2.785, "close": 2.814, "volume": 97709.86, "close_time": 1763679599999, "quote_volume": 276536.53464, "trades": 1792, "taker_buy_base": 50761.9, "taker_buy_quote": 143647.14776 }, { "timestamp": 1763679600000, "datetime": "2025-11-20T23:00:00", "open": 2.814, "high": 2.817, "low": 2.738, "close": 2.741, "volume": 60149.98, "close_time": 1763683199999, "quote_volume": 166509.59922, "trades": 992, "taker_buy_base": 17434.0, "taker_buy_quote": 48251.23372 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.74, "high": 2.776, "low": 2.735, "close": 2.769, "volume": 54485.09, "close_time": 1763686799999, "quote_volume": 150334.32048, "trades": 1032, "taker_buy_base": 27972.02, "taker_buy_quote": 77192.48409 }, { "timestamp": 1763686800000, "datetime": "2025-11-21T01:00:00", "open": 2.77, "high": 2.823, "low": 2.77, "close": 2.789, "volume": 96932.04, "close_time": 1763690399999, "quote_volume": 271394.94399, "trades": 1697, "taker_buy_base": 58738.11, "taker_buy_quote": 164391.70378 }, { "timestamp": 1763690400000, "datetime": "2025-11-21T02:00:00", "open": 2.789, "high": 2.793, "low": 2.723, "close": 2.735, "volume": 120545.05, "close_time": 1763693999999, "quote_volume": 333130.2057, "trades": 2212, "taker_buy_base": 40283.98, "taker_buy_quote": 111348.14528 }, { "timestamp": 1763694000000, "datetime": "2025-11-21T03:00:00", "open": 2.733, "high": 2.775, "low": 2.714, "close": 2.715, "volume": 118694.98, "close_time": 1763697599999, "quote_volume": 325214.3154, "trades": 2120, "taker_buy_base": 46968.06, "taker_buy_quote": 128878.37874 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.715, "high": 2.725, "low": 2.67, "close": 2.696, "volume": 105105.2, "close_time": 1763701199999, "quote_volume": 283269.7185, "trades": 1852, "taker_buy_base": 44066.69, "taker_buy_quote": 118848.58696 }, { "timestamp": 1763701200000, "datetime": "2025-11-21T05:00:00", "open": 2.696, "high": 2.703, "low": 2.661, "close": 2.668, "volume": 47300.46, "close_time": 1763704799999, "quote_volume": 126873.46677, "trades": 895, "taker_buy_base": 25802.12, "taker_buy_quote": 69218.73586 }, { "timestamp": 1763704800000, "datetime": "2025-11-21T06:00:00", "open": 2.673, "high": 2.677, "low": 2.657, "close": 2.668, "volume": 59129.61, "close_time": 1763708399999, "quote_volume": 157747.94497, "trades": 1005, "taker_buy_base": 22682.84, "taker_buy_quote": 60522.36164 }, { "timestamp": 1763708400000, "datetime": "2025-11-21T07:00:00", "open": 2.67, "high": 2.677, "low": 2.411, "close": 2.544, "volume": 304139.58, "close_time": 1763711999999, "quote_volume": 779440.55097, "trades": 5693, "taker_buy_base": 139860.85, "taker_buy_quote": 357096.218 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.542, "high": 2.583, "low": 2.532, "close": 2.544, "volume": 139036.43, "close_time": 1763715599999, "quote_volume": 355655.91998, "trades": 2565, "taker_buy_base": 76449.56, "taker_buy_quote": 195630.29446 }, { "timestamp": 1763715600000, "datetime": "2025-11-21T09:00:00", "open": 2.546, "high": 2.559, "low": 2.493, "close": 2.494, "volume": 102103.9, "close_time": 1763719199999, "quote_volume": 257225.47658, "trades": 1841, "taker_buy_base": 49528.71, "taker_buy_quote": 124837.72482 }, { "timestamp": 1763719200000, "datetime": "2025-11-21T10:00:00", "open": 2.496, "high": 2.519, "low": 2.477, "close": 2.494, "volume": 157628.11, "close_time": 1763722799999, "quote_volume": 394690.96717, "trades": 2625, "taker_buy_base": 72159.99, "taker_buy_quote": 180806.33794 }, { "timestamp": 1763722800000, "datetime": "2025-11-21T11:00:00", "open": 2.493, "high": 2.518, "low": 2.451, "close": 2.463, "volume": 94784.01, "close_time": 1763726399999, "quote_volume": 235887.48229, "trades": 1618, "taker_buy_base": 47212.61, "taker_buy_quote": 117756.58884 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.465, "high": 2.515, "low": 2.413, "close": 2.499, "volume": 295836.96, "close_time": 1763729999999, "quote_volume": 729816.7332, "trades": 5032, "taker_buy_base": 134899.69, "taker_buy_quote": 333434.1038 }, { "timestamp": 1763730000000, "datetime": "2025-11-21T13:00:00", "open": 2.498, "high": 2.542, "low": 2.487, "close": 2.508, "volume": 135970.62, "close_time": 1763733599999, "quote_volume": 341791.18559, "trades": 2335, "taker_buy_base": 75538.95, "taker_buy_quote": 189981.57991 }, { "timestamp": 1763733600000, "datetime": "2025-11-21T14:00:00", "open": 2.508, "high": 2.537, "low": 2.477, "close": 2.514, "volume": 145062.93, "close_time": 1763737199999, "quote_volume": 364228.24034, "trades": 2816, "taker_buy_base": 76710.0, "taker_buy_quote": 192649.14829 }, { "timestamp": 1763737200000, "datetime": "2025-11-21T15:00:00", "open": 2.515, "high": 2.521, "low": 2.452, "close": 2.465, "volume": 97947.31, "close_time": 1763740799999, "quote_volume": 243244.23189, "trades": 2024, "taker_buy_base": 48040.93, "taker_buy_quote": 119339.4984 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.466, "high": 2.515, "low": 2.435, "close": 2.51, "volume": 177195.83, "close_time": 1763744399999, "quote_volume": 436268.90154, "trades": 3519, "taker_buy_base": 84533.97, "taker_buy_quote": 208300.10591 }, { "timestamp": 1763744400000, "datetime": "2025-11-21T17:00:00", "open": 2.51, "high": 2.55, "low": 2.498, "close": 2.504, "volume": 97288.39, "close_time": 1763747999999, "quote_volume": 245468.18977, "trades": 1954, "taker_buy_base": 55661.87, "taker_buy_quote": 140547.8871 }, { "timestamp": 1763748000000, "datetime": "2025-11-21T18:00:00", "open": 2.505, "high": 2.512, "low": 2.452, "close": 2.49, "volume": 108567.47, "close_time": 1763751599999, "quote_volume": 269247.8133, "trades": 1905, "taker_buy_base": 58275.9, "taker_buy_quote": 144490.18974 }, { "timestamp": 1763751600000, "datetime": "2025-11-21T19:00:00", "open": 2.492, "high": 2.494, "low": 2.444, "close": 2.449, "volume": 54978.73, "close_time": 1763755199999, "quote_volume": 136027.78014, "trades": 1036, "taker_buy_base": 28164.13, "taker_buy_quote": 69709.44518 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.449, "high": 2.449, "low": 2.391, "close": 2.41, "volume": 125554.44, "close_time": 1763758799999, "quote_volume": 303065.34192, "trades": 2291, "taker_buy_base": 61028.05, "taker_buy_quote": 147316.51493 }, { "timestamp": 1763758800000, "datetime": "2025-11-21T21:00:00", "open": 2.41, "high": 2.439, "low": 2.382, "close": 2.429, "volume": 90367.75, "close_time": 1763762399999, "quote_volume": 217639.39014, "trades": 1666, "taker_buy_base": 47193.0, "taker_buy_quote": 113805.41013 }, { "timestamp": 1763762400000, "datetime": "2025-11-21T22:00:00", "open": 2.43, "high": 2.433, "low": 2.342, "close": 2.345, "volume": 111317.89, "close_time": 1763765999999, "quote_volume": 264555.73591, "trades": 1740, "taker_buy_base": 49720.67, "taker_buy_quote": 118200.34043 }, { "timestamp": 1763766000000, "datetime": "2025-11-21T23:00:00", "open": 2.346, "high": 2.401, "low": 2.335, "close": 2.395, "volume": 102561.73, "close_time": 1763769599999, "quote_volume": 242293.65536, "trades": 1822, "taker_buy_base": 46661.16, "taker_buy_quote": 110475.18244 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.395, "high": 2.403, "low": 2.359, "close": 2.396, "volume": 86884.8, "close_time": 1763773199999, "quote_volume": 207135.10738, "trades": 1613, "taker_buy_base": 32972.42, "taker_buy_quote": 78662.53139 }, { "timestamp": 1763773200000, "datetime": "2025-11-22T01:00:00", "open": 2.397, "high": 2.409, "low": 2.387, "close": 2.405, "volume": 43384.68, "close_time": 1763776799999, "quote_volume": 104099.17779, "trades": 947, "taker_buy_base": 15298.75, "taker_buy_quote": 36694.46922 }, { "timestamp": 1763776800000, "datetime": "2025-11-22T02:00:00", "open": 2.407, "high": 2.408, "low": 2.372, "close": 2.378, "volume": 44306.81, "close_time": 1763780399999, "quote_volume": 105604.19612, "trades": 825, "taker_buy_base": 9417.53, "taker_buy_quote": 22446.16451 }, { "timestamp": 1763780400000, "datetime": "2025-11-22T03:00:00", "open": 2.381, "high": 2.399, "low": 2.373, "close": 2.377, "volume": 26836.4, "close_time": 1763783999999, "quote_volume": 64038.43885, "trades": 573, "taker_buy_base": 9543.06, "taker_buy_quote": 22767.07589 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.375, "high": 2.378, "low": 2.31, "close": 2.345, "volume": 78317.65, "close_time": 1763787599999, "quote_volume": 182976.27186, "trades": 1679, "taker_buy_base": 20794.5, "taker_buy_quote": 48547.63152 }, { "timestamp": 1763787600000, "datetime": "2025-11-22T05:00:00", "open": 2.345, "high": 2.345, "low": 2.281, "close": 2.305, "volume": 71216.87, "close_time": 1763791199999, "quote_volume": 164287.1382, "trades": 1470, "taker_buy_base": 27904.73, "taker_buy_quote": 64360.07023 }, { "timestamp": 1763791200000, "datetime": "2025-11-22T06:00:00", "open": 2.306, "high": 2.348, "low": 2.295, "close": 2.341, "volume": 65289.71, "close_time": 1763794799999, "quote_volume": 151649.50671, "trades": 1249, "taker_buy_base": 21847.85, "taker_buy_quote": 50676.64583 }, { "timestamp": 1763794800000, "datetime": "2025-11-22T07:00:00", "open": 2.342, "high": 2.356, "low": 2.335, "close": 2.342, "volume": 37463.38, "close_time": 1763798399999, "quote_volume": 87950.15859, "trades": 719, "taker_buy_base": 18175.08, "taker_buy_quote": 42675.35659 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.342, "high": 2.347, "low": 2.3, "close": 2.3, "volume": 76316.09, "close_time": 1763801999999, "quote_volume": 176932.28676, "trades": 1273, "taker_buy_base": 42326.91, "taker_buy_quote": 98189.48583 }, { "timestamp": 1763802000000, "datetime": "2025-11-22T09:00:00", "open": 2.301, "high": 2.345, "low": 2.296, "close": 2.334, "volume": 82568.92, "close_time": 1763805599999, "quote_volume": 192065.90446, "trades": 1231, "taker_buy_base": 37283.38, "taker_buy_quote": 86699.14692 }, { "timestamp": 1763805600000, "datetime": "2025-11-22T10:00:00", "open": 2.335, "high": 2.344, "low": 2.307, "close": 2.319, "volume": 58528.24, "close_time": 1763809199999, "quote_volume": 136053.05846, "trades": 839, "taker_buy_base": 26751.84, "taker_buy_quote": 62193.34703 }, { "timestamp": 1763809200000, "datetime": "2025-11-22T11:00:00", "open": 2.323, "high": 2.346, "low": 2.312, "close": 2.335, "volume": 43918.27, "close_time": 1763812799999, "quote_volume": 102307.93686, "trades": 742, "taker_buy_base": 15882.03, "taker_buy_quote": 37006.63875 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.333, "high": 2.333, "low": 2.306, "close": 2.311, "volume": 41053.42, "close_time": 1763816399999, "quote_volume": 95146.30221, "trades": 779, "taker_buy_base": 14631.91, "taker_buy_quote": 33916.41404 }, { "timestamp": 1763816400000, "datetime": "2025-11-22T13:00:00", "open": 2.312, "high": 2.32, "low": 2.286, "close": 2.303, "volume": 46574.29, "close_time": 1763819999999, "quote_volume": 107180.19165, "trades": 939, "taker_buy_base": 19754.36, "taker_buy_quote": 45450.64949 }, { "timestamp": 1763820000000, "datetime": "2025-11-22T14:00:00", "open": 2.304, "high": 2.348, "low": 2.304, "close": 2.34, "volume": 60172.9, "close_time": 1763823599999, "quote_volume": 140387.64213, "trades": 1150, "taker_buy_base": 19416.11, "taker_buy_quote": 45278.44176 }, { "timestamp": 1763823600000, "datetime": "2025-11-22T15:00:00", "open": 2.342, "high": 2.351, "low": 2.306, "close": 2.32, "volume": 52876.06, "close_time": 1763827199999, "quote_volume": 123498.07073, "trades": 961, "taker_buy_base": 22978.93, "taker_buy_quote": 53707.0275 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.32, "high": 2.344, "low": 2.316, "close": 2.326, "volume": 43488.06, "close_time": 1763830799999, "quote_volume": 101526.55211, "trades": 787, "taker_buy_base": 23956.85, "taker_buy_quote": 55946.18752 }, { "timestamp": 1763830800000, "datetime": "2025-11-22T17:00:00", "open": 2.325, "high": 2.327, "low": 2.299, "close": 2.308, "volume": 54584.83, "close_time": 1763834399999, "quote_volume": 126176.118, "trades": 850, "taker_buy_base": 23416.91, "taker_buy_quote": 54130.4925 }, { "timestamp": 1763834400000, "datetime": "2025-11-22T18:00:00", "open": 2.306, "high": 2.323, "low": 2.299, "close": 2.316, "volume": 20074.72, "close_time": 1763837999999, "quote_volume": 46391.38861, "trades": 357, "taker_buy_base": 9198.59, "taker_buy_quote": 21268.48891 }, { "timestamp": 1763838000000, "datetime": "2025-11-22T19:00:00", "open": 2.318, "high": 2.325, "low": 2.307, "close": 2.316, "volume": 17281.35, "close_time": 1763841599999, "quote_volume": 40015.4594, "trades": 251, "taker_buy_base": 8993.01, "taker_buy_quote": 20830.17131 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.316, "high": 2.337, "low": 2.307, "close": 2.319, "volume": 34356.39, "close_time": 1763845199999, "quote_volume": 79707.43266, "trades": 579, "taker_buy_base": 22773.15, "taker_buy_quote": 52851.02806 }, { "timestamp": 1763845200000, "datetime": "2025-11-22T21:00:00", "open": 2.32, "high": 2.338, "low": 2.316, "close": 2.335, "volume": 36142.44, "close_time": 1763848799999, "quote_volume": 84044.78666, "trades": 648, "taker_buy_base": 17109.36, "taker_buy_quote": 39812.72366 }, { "timestamp": 1763848800000, "datetime": "2025-11-22T22:00:00", "open": 2.336, "high": 2.367, "low": 2.326, "close": 2.363, "volume": 59401.57, "close_time": 1763852399999, "quote_volume": 139452.19555, "trades": 1116, "taker_buy_base": 26792.74, "taker_buy_quote": 62832.96856 }, { "timestamp": 1763852400000, "datetime": "2025-11-22T23:00:00", "open": 2.36, "high": 2.36, "low": 2.326, "close": 2.326, "volume": 30569.03, "close_time": 1763855999999, "quote_volume": 71583.54889, "trades": 614, "taker_buy_base": 10153.49, "taker_buy_quote": 23798.9718 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.327, "high": 2.327, "low": 2.308, "close": 2.316, "volume": 44910.79, "close_time": 1763859599999, "quote_volume": 104018.45544, "trades": 710, "taker_buy_base": 24279.47, "taker_buy_quote": 56231.88292 }, { "timestamp": 1763859600000, "datetime": "2025-11-23T01:00:00", "open": 2.318, "high": 2.356, "low": 2.315, "close": 2.342, "volume": 34292.31, "close_time": 1763863199999, "quote_volume": 80304.28279, "trades": 665, "taker_buy_base": 21172.32, "taker_buy_quote": 49587.55002 }, { "timestamp": 1763863200000, "datetime": "2025-11-23T02:00:00", "open": 2.342, "high": 2.36, "low": 2.335, "close": 2.346, "volume": 35829.19, "close_time": 1763866799999, "quote_volume": 84186.26338, "trades": 582, "taker_buy_base": 17643.73, "taker_buy_quote": 41438.85699 }, { "timestamp": 1763866800000, "datetime": "2025-11-23T03:00:00", "open": 2.344, "high": 2.35, "low": 2.332, "close": 2.349, "volume": 24412.74, "close_time": 1763870399999, "quote_volume": 57117.45211, "trades": 333, "taker_buy_base": 14513.17, "taker_buy_quote": 33956.00315 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.348, "high": 2.369, "low": 2.348, "close": 2.356, "volume": 44415.88, "close_time": 1763873999999, "quote_volume": 104649.84799, "trades": 721, "taker_buy_base": 24512.68, "taker_buy_quote": 57759.6865 }, { "timestamp": 1763874000000, "datetime": "2025-11-23T05:00:00", "open": 2.356, "high": 2.361, "low": 2.349, "close": 2.361, "volume": 15417.37, "close_time": 1763877599999, "quote_volume": 36317.5098, "trades": 167, "taker_buy_base": 9206.66, "taker_buy_quote": 21689.14783 }, { "timestamp": 1763877600000, "datetime": "2025-11-23T06:00:00", "open": 2.361, "high": 2.374, "low": 2.337, "close": 2.343, "volume": 45278.77, "close_time": 1763881199999, "quote_volume": 106890.35052, "trades": 521, "taker_buy_base": 27102.4, "taker_buy_quote": 64007.52221 }, { "timestamp": 1763881200000, "datetime": "2025-11-23T07:00:00", "open": 2.344, "high": 2.348, "low": 2.326, "close": 2.342, "volume": 30079.19, "close_time": 1763884799999, "quote_volume": 70268.96154, "trades": 424, "taker_buy_base": 14168.26, "taker_buy_quote": 33111.49036 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.34, "high": 2.349, "low": 2.334, "close": 2.341, "volume": 66083.12, "close_time": 1763888399999, "quote_volume": 154660.07176, "trades": 720, "taker_buy_base": 29181.12, "taker_buy_quote": 68317.28867 }, { "timestamp": 1763888400000, "datetime": "2025-11-23T09:00:00", "open": 2.341, "high": 2.36, "low": 2.333, "close": 2.349, "volume": 56849.32, "close_time": 1763891999999, "quote_volume": 133563.85156, "trades": 729, "taker_buy_base": 27581.24, "taker_buy_quote": 64821.0268 }, { "timestamp": 1763892000000, "datetime": "2025-11-23T10:00:00", "open": 2.351, "high": 2.366, "low": 2.349, "close": 2.355, "volume": 36848.24, "close_time": 1763895599999, "quote_volume": 86850.34778, "trades": 517, "taker_buy_base": 24281.05, "taker_buy_quote": 57235.57036 }, { "timestamp": 1763895600000, "datetime": "2025-11-23T11:00:00", "open": 2.354, "high": 2.359, "low": 2.335, "close": 2.349, "volume": 23175.81, "close_time": 1763899199999, "quote_volume": 54396.37665, "trades": 426, "taker_buy_base": 15360.1, "taker_buy_quote": 36041.06768 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.35, "high": 2.371, "low": 2.347, "close": 2.353, "volume": 25438.55, "close_time": 1763902799999, "quote_volume": 60005.34811, "trades": 434, "taker_buy_base": 13207.1, "taker_buy_quote": 31155.15431 }, { "timestamp": 1763902800000, "datetime": "2025-11-23T13:00:00", "open": 2.351, "high": 2.359, "low": 2.343, "close": 2.358, "volume": 19305.98, "close_time": 1763906399999, "quote_volume": 45364.643, "trades": 313, "taker_buy_base": 11287.73, "taker_buy_quote": 26540.0569 }, { "timestamp": 1763906400000, "datetime": "2025-11-23T14:00:00", "open": 2.357, "high": 2.366, "low": 2.322, "close": 2.326, "volume": 54597.38, "close_time": 1763909999999, "quote_volume": 128064.16944, "trades": 780, "taker_buy_base": 30024.74, "taker_buy_quote": 70455.0749 }, { "timestamp": 1763910000000, "datetime": "2025-11-23T15:00:00", "open": 2.327, "high": 2.355, "low": 2.324, "close": 2.353, "volume": 27802.04, "close_time": 1763913599999, "quote_volume": 65050.31801, "trades": 439, "taker_buy_base": 17583.61, "taker_buy_quote": 41150.00594 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.352, "high": 2.358, "low": 2.332, "close": 2.333, "volume": 48660.37, "close_time": 1763917199999, "quote_volume": 114262.9594, "trades": 715, "taker_buy_base": 26089.32, "taker_buy_quote": 61328.44384 }, { "timestamp": 1763917200000, "datetime": "2025-11-23T17:00:00", "open": 2.332, "high": 2.337, "low": 2.315, "close": 2.322, "volume": 47543.94, "close_time": 1763920799999, "quote_volume": 110552.62896, "trades": 720, "taker_buy_base": 25667.49, "taker_buy_quote": 59695.68501 }, { "timestamp": 1763920800000, "datetime": "2025-11-23T18:00:00", "open": 2.321, "high": 2.348, "low": 2.321, "close": 2.337, "volume": 31256.13, "close_time": 1763924399999, "quote_volume": 73066.34296, "trades": 438, "taker_buy_base": 18867.49, "taker_buy_quote": 44096.82688 }, { "timestamp": 1763924400000, "datetime": "2025-11-23T19:00:00", "open": 2.338, "high": 2.369, "low": 2.335, "close": 2.353, "volume": 65461.14, "close_time": 1763927999999, "quote_volume": 154297.07182, "trades": 819, "taker_buy_base": 39784.28, "taker_buy_quote": 93803.44578 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.355, "high": 2.365, "low": 2.352, "close": 2.361, "volume": 30731.02, "close_time": 1763931599999, "quote_volume": 72480.74952, "trades": 402, "taker_buy_base": 14724.4, "taker_buy_quote": 34733.52298 }, { "timestamp": 1763931600000, "datetime": "2025-11-23T21:00:00", "open": 2.361, "high": 2.379, "low": 2.346, "close": 2.375, "volume": 40766.86, "close_time": 1763935199999, "quote_volume": 96202.66417, "trades": 481, "taker_buy_base": 15177.34, "taker_buy_quote": 35830.55149 }, { "timestamp": 1763935200000, "datetime": "2025-11-23T22:00:00", "open": 2.378, "high": 2.378, "low": 2.356, "close": 2.359, "volume": 38629.1, "close_time": 1763938799999, "quote_volume": 91256.40214, "trades": 442, "taker_buy_base": 16659.18, "taker_buy_quote": 39342.11648 }, { "timestamp": 1763938800000, "datetime": "2025-11-23T23:00:00", "open": 2.361, "high": 2.366, "low": 2.33, "close": 2.34, "volume": 56813.62, "close_time": 1763942399999, "quote_volume": 133101.41111, "trades": 688, "taker_buy_base": 21445.93, "taker_buy_quote": 50231.73712 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.337, "high": 2.34, "low": 2.311, "close": 2.323, "volume": 64852.52, "close_time": 1763945999999, "quote_volume": 150670.08278, "trades": 982, "taker_buy_base": 26112.95, "taker_buy_quote": 60707.68129 }, { "timestamp": 1763946000000, "datetime": "2025-11-24T01:00:00", "open": 2.322, "high": 2.338, "low": 2.31, "close": 2.338, "volume": 44540.09, "close_time": 1763949599999, "quote_volume": 103280.3468, "trades": 605, "taker_buy_base": 19753.4, "taker_buy_quote": 45805.64963 }, { "timestamp": 1763949600000, "datetime": "2025-11-24T02:00:00", "open": 2.335, "high": 2.386, "low": 2.333, "close": 2.37, "volume": 87230.15, "close_time": 1763953199999, "quote_volume": 206128.7855, "trades": 1427, "taker_buy_base": 50348.88, "taker_buy_quote": 118877.59297 }, { "timestamp": 1763953200000, "datetime": "2025-11-24T03:00:00", "open": 2.371, "high": 2.386, "low": 2.357, "close": 2.369, "volume": 40422.1, "close_time": 1763956799999, "quote_volume": 95853.86193, "trades": 624, "taker_buy_base": 25078.91, "taker_buy_quote": 59492.60284 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.368, "high": 2.374, "low": 2.317, "close": 2.327, "volume": 48618.72, "close_time": 1763960399999, "quote_volume": 113758.28899, "trades": 808, "taker_buy_base": 13625.87, "taker_buy_quote": 31872.28948 }, { "timestamp": 1763960400000, "datetime": "2025-11-24T05:00:00", "open": 2.326, "high": 2.374, "low": 2.325, "close": 2.349, "volume": 69935.29, "close_time": 1763963999999, "quote_volume": 164444.00681, "trades": 1004, "taker_buy_base": 37080.05, "taker_buy_quote": 87162.27494 }, { "timestamp": 1763964000000, "datetime": "2025-11-24T06:00:00", "open": 2.35, "high": 2.35, "low": 2.305, "close": 2.319, "volume": 118415.81, "close_time": 1763967599999, "quote_volume": 274504.85736, "trades": 1683, "taker_buy_base": 48547.67, "taker_buy_quote": 112482.69279 }, { "timestamp": 1763967600000, "datetime": "2025-11-24T07:00:00", "open": 2.317, "high": 2.323, "low": 2.305, "close": 2.309, "volume": 24121.48, "close_time": 1763971199999, "quote_volume": 55776.0112, "trades": 415, "taker_buy_base": 13423.11, "taker_buy_quote": 31052.36668 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.308, "high": 2.308, "low": 2.269, "close": 2.293, "volume": 70587.3, "close_time": 1763974799999, "quote_volume": 161582.5407, "trades": 1108, "taker_buy_base": 27098.36, "taker_buy_quote": 62028.19763 }, { "timestamp": 1763974800000, "datetime": "2025-11-24T09:00:00", "open": 2.294, "high": 2.297, "low": 2.237, "close": 2.239, "volume": 82504.78, "close_time": 1763978399999, "quote_volume": 186265.47099, "trades": 1272, "taker_buy_base": 32525.09, "taker_buy_quote": 73445.71268 }, { "timestamp": 1763978400000, "datetime": "2025-11-24T10:00:00", "open": 2.241, "high": 2.26, "low": 2.239, "close": 2.255, "volume": 40037.66, "close_time": 1763981999999, "quote_volume": 90004.70112, "trades": 570, "taker_buy_base": 23432.64, "taker_buy_quote": 52678.98082 }, { "timestamp": 1763982000000, "datetime": "2025-11-24T11:00:00", "open": 2.255, "high": 2.276, "low": 2.249, "close": 2.266, "volume": 50365.01, "close_time": 1763985599999, "quote_volume": 114005.40724, "trades": 743, "taker_buy_base": 24294.06, "taker_buy_quote": 55012.40663 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.266, "high": 2.292, "low": 2.256, "close": 2.271, "volume": 103489.5, "close_time": 1763989199999, "quote_volume": 235451.07277, "trades": 1189, "taker_buy_base": 61940.15, "taker_buy_quote": 141004.70536 }, { "timestamp": 1763989200000, "datetime": "2025-11-24T13:00:00", "open": 2.272, "high": 2.291, "low": 2.251, "close": 2.252, "volume": 96553.29, "close_time": 1763992799999, "quote_volume": 219497.09217, "trades": 1292, "taker_buy_base": 32786.37, "taker_buy_quote": 74630.12648 }, { "timestamp": 1763992800000, "datetime": "2025-11-24T14:00:00", "open": 2.251, "high": 2.288, "low": 2.236, "close": 2.269, "volume": 156412.86, "close_time": 1763996399999, "quote_volume": 353287.37157, "trades": 2686, "taker_buy_base": 80439.84, "taker_buy_quote": 181713.09095 }, { "timestamp": 1763996400000, "datetime": "2025-11-24T15:00:00", "open": 2.27, "high": 2.28, "low": 2.239, "close": 2.267, "volume": 158275.92, "close_time": 1763999999999, "quote_volume": 358327.66547, "trades": 2487, "taker_buy_base": 86118.39, "taker_buy_quote": 195052.94906 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.266, "high": 2.288, "low": 2.265, "close": 2.278, "volume": 87266.64, "close_time": 1764003599999, "quote_volume": 198729.80566, "trades": 1412, "taker_buy_base": 44806.83, "taker_buy_quote": 102059.36724 }, { "timestamp": 1764003600000, "datetime": "2025-11-24T17:00:00", "open": 2.28, "high": 2.358, "low": 2.279, "close": 2.354, "volume": 160799.81, "close_time": 1764007199999, "quote_volume": 373310.47877, "trades": 2426, "taker_buy_base": 97180.93, "taker_buy_quote": 225475.56623 }, { "timestamp": 1764007200000, "datetime": "2025-11-24T18:00:00", "open": 2.355, "high": 2.373, "low": 2.345, "close": 2.365, "volume": 111542.48, "close_time": 1764010799999, "quote_volume": 263418.58889, "trades": 1703, "taker_buy_base": 61728.71, "taker_buy_quote": 145811.78543 }, { "timestamp": 1764010800000, "datetime": "2025-11-24T19:00:00", "open": 2.363, "high": 2.366, "low": 2.349, "close": 2.355, "volume": 63402.57, "close_time": 1764014399999, "quote_volume": 149589.70004, "trades": 901, "taker_buy_base": 31868.42, "taker_buy_quote": 75201.3052 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.356, "high": 2.389, "low": 2.352, "close": 2.386, "volume": 74242.36, "close_time": 1764017999999, "quote_volume": 176231.71165, "trades": 1262, "taker_buy_base": 43280.56, "taker_buy_quote": 102734.15917 }, { "timestamp": 1764018000000, "datetime": "2025-11-24T21:00:00", "open": 2.383, "high": 2.386, "low": 2.355, "close": 2.362, "volume": 58217.47, "close_time": 1764021599999, "quote_volume": 138209.01372, "trades": 783, "taker_buy_base": 32695.92, "taker_buy_quote": 77612.43367 }, { "timestamp": 1764021600000, "datetime": "2025-11-24T22:00:00", "open": 2.361, "high": 2.377, "low": 2.35, "close": 2.36, "volume": 49949.64, "close_time": 1764025199999, "quote_volume": 117875.591, "trades": 516, "taker_buy_base": 16566.14, "taker_buy_quote": 39121.44603 }, { "timestamp": 1764025200000, "datetime": "2025-11-24T23:00:00", "open": 2.359, "high": 2.362, "low": 2.343, "close": 2.345, "volume": 33694.32, "close_time": 1764028799999, "quote_volume": 79279.59757, "trades": 335, "taker_buy_base": 14135.97, "taker_buy_quote": 33263.208 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.344, "high": 2.354, "low": 2.333, "close": 2.353, "volume": 41646.45, "close_time": 1764032399999, "quote_volume": 97538.28949, "trades": 582, "taker_buy_base": 23011.04, "taker_buy_quote": 53933.63754 }, { "timestamp": 1764032400000, "datetime": "2025-11-25T01:00:00", "open": 2.353, "high": 2.364, "low": 2.339, "close": 2.339, "volume": 27103.25, "close_time": 1764035999999, "quote_volume": 63753.39426, "trades": 447, "taker_buy_base": 12481.28, "taker_buy_quote": 29369.10704 }, { "timestamp": 1764036000000, "datetime": "2025-11-25T02:00:00", "open": 2.339, "high": 2.346, "low": 2.313, "close": 2.334, "volume": 41910.07, "close_time": 1764039599999, "quote_volume": 97632.09865, "trades": 650, "taker_buy_base": 13075.2, "taker_buy_quote": 30481.80276 }, { "timestamp": 1764039600000, "datetime": "2025-11-25T03:00:00", "open": 2.332, "high": 2.339, "low": 2.299, "close": 2.308, "volume": 30104.77, "close_time": 1764043199999, "quote_volume": 69821.80293, "trades": 533, "taker_buy_base": 6237.76, "taker_buy_quote": 14467.41244 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.308, "high": 2.325, "low": 2.301, "close": 2.323, "volume": 35030.15, "close_time": 1764046799999, "quote_volume": 81039.87051, "trades": 531, "taker_buy_base": 14975.0, "taker_buy_quote": 34627.6836 }, { "timestamp": 1764046800000, "datetime": "2025-11-25T05:00:00", "open": 2.322, "high": 2.322, "low": 2.303, "close": 2.304, "volume": 36717.37, "close_time": 1764050399999, "quote_volume": 84802.08756, "trades": 647, "taker_buy_base": 10102.57, "taker_buy_quote": 23352.05253 }, { "timestamp": 1764050400000, "datetime": "2025-11-25T06:00:00", "open": 2.303, "high": 2.303, "low": 2.269, "close": 2.281, "volume": 75171.0, "close_time": 1764053999999, "quote_volume": 171825.91032, "trades": 1023, "taker_buy_base": 24531.18, "taker_buy_quote": 56091.36991 }, { "timestamp": 1764054000000, "datetime": "2025-11-25T07:00:00", "open": 2.279, "high": 2.292, "low": 2.262, "close": 2.262, "volume": 47740.22, "close_time": 1764057599999, "quote_volume": 108598.32331, "trades": 769, "taker_buy_base": 15764.34, "taker_buy_quote": 35866.04028 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.264, "high": 2.279, "low": 2.249, "close": 2.255, "volume": 66455.97, "close_time": 1764061199999, "quote_volume": 150456.14161, "trades": 897, "taker_buy_base": 19076.29, "taker_buy_quote": 43197.35152 }, { "timestamp": 1764061200000, "datetime": "2025-11-25T09:00:00", "open": 2.255, "high": 2.264, "low": 2.245, "close": 2.262, "volume": 30214.18, "close_time": 1764064799999, "quote_volume": 68048.1197, "trades": 523, "taker_buy_base": 11173.93, "taker_buy_quote": 25143.52549 }, { "timestamp": 1764064800000, "datetime": "2025-11-25T10:00:00", "open": 2.263, "high": 2.271, "low": 2.252, "close": 2.266, "volume": 32404.64, "close_time": 1764068399999, "quote_volume": 73310.36479, "trades": 387, "taker_buy_base": 16467.06, "taker_buy_quote": 37267.74763 }, { "timestamp": 1764068400000, "datetime": "2025-11-25T11:00:00", "open": 2.265, "high": 2.269, "low": 2.257, "close": 2.26, "volume": 52936.56, "close_time": 1764071999999, "quote_volume": 119907.30308, "trades": 408, "taker_buy_base": 20218.62, "taker_buy_quote": 45790.18826 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.258, "high": 2.272, "low": 2.25, "close": 2.254, "volume": 42134.43, "close_time": 1764075599999, "quote_volume": 95302.67133, "trades": 709, "taker_buy_base": 23081.03, "taker_buy_quote": 52232.36911 }, { "timestamp": 1764075600000, "datetime": "2025-11-25T13:00:00", "open": 2.253, "high": 2.276, "low": 2.236, "close": 2.239, "volume": 48301.29, "close_time": 1764079199999, "quote_volume": 109074.66847, "trades": 892, "taker_buy_base": 24361.71, "taker_buy_quote": 55087.17988 }, { "timestamp": 1764079200000, "datetime": "2025-11-25T14:00:00", "open": 2.243, "high": 2.245, "low": 2.197, "close": 2.216, "volume": 126904.92, "close_time": 1764082799999, "quote_volume": 281940.26092, "trades": 1995, "taker_buy_base": 55618.75, "taker_buy_quote": 123574.55839 }, { "timestamp": 1764082800000, "datetime": "2025-11-25T15:00:00", "open": 2.215, "high": 2.237, "low": 2.196, "close": 2.223, "volume": 83075.7, "close_time": 1764086399999, "quote_volume": 184209.62676, "trades": 1298, "taker_buy_base": 38443.87, "taker_buy_quote": 85225.29016 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.225, "high": 2.268, "low": 2.222, "close": 2.258, "volume": 58064.65, "close_time": 1764089999999, "quote_volume": 130737.43632, "trades": 1124, "taker_buy_base": 30695.2, "taker_buy_quote": 69081.4406 }, { "timestamp": 1764090000000, "datetime": "2025-11-25T17:00:00", "open": 2.261, "high": 2.298, "low": 2.259, "close": 2.278, "volume": 88567.33, "close_time": 1764093599999, "quote_volume": 201912.83254, "trades": 1544, "taker_buy_base": 35511.22, "taker_buy_quote": 80936.03401 }, { "timestamp": 1764093600000, "datetime": "2025-11-25T18:00:00", "open": 2.278, "high": 2.292, "low": 2.255, "close": 2.255, "volume": 78466.02, "close_time": 1764097199999, "quote_volume": 178365.55612, "trades": 1159, "taker_buy_base": 23862.78, "taker_buy_quote": 54233.6694 }, { "timestamp": 1764097200000, "datetime": "2025-11-25T19:00:00", "open": 2.258, "high": 2.26, "low": 2.201, "close": 2.234, "volume": 71025.71, "close_time": 1764100799999, "quote_volume": 157812.5531, "trades": 1216, "taker_buy_base": 20327.89, "taker_buy_quote": 45162.99999 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.234, "high": 2.262, "low": 2.229, "close": 2.257, "volume": 94618.12, "close_time": 1764104399999, "quote_volume": 212790.79334, "trades": 1359, "taker_buy_base": 24061.01, "taker_buy_quote": 54071.81863 }, { "timestamp": 1764104400000, "datetime": "2025-11-25T21:00:00", "open": 2.256, "high": 2.263, "low": 2.246, "close": 2.252, "volume": 30300.18, "close_time": 1764107999999, "quote_volume": 68305.62115, "trades": 421, "taker_buy_base": 14413.41, "taker_buy_quote": 32517.56419 }, { "timestamp": 1764108000000, "datetime": "2025-11-25T22:00:00", "open": 2.249, "high": 2.304, "low": 2.233, "close": 2.297, "volume": 169470.39, "close_time": 1764111599999, "quote_volume": 386386.61206, "trades": 2155, "taker_buy_base": 123060.22, "taker_buy_quote": 280909.33356 }, { "timestamp": 1764111600000, "datetime": "2025-11-25T23:00:00", "open": 2.298, "high": 2.314, "low": 2.29, "close": 2.294, "volume": 56995.28, "close_time": 1764115199999, "quote_volume": 131200.21756, "trades": 768, "taker_buy_base": 23889.03, "taker_buy_quote": 55012.1702 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.294, "high": 2.299, "low": 2.275, "close": 2.28, "volume": 38911.93, "close_time": 1764118799999, "quote_volume": 89037.24453, "trades": 623, "taker_buy_base": 17544.01, "taker_buy_quote": 40176.23819 }, { "timestamp": 1764118800000, "datetime": "2025-11-26T01:00:00", "open": 2.277, "high": 2.3, "low": 2.263, "close": 2.282, "volume": 91875.92, "close_time": 1764122399999, "quote_volume": 209419.54271, "trades": 1201, "taker_buy_base": 39444.7, "taker_buy_quote": 89929.3928 }, { "timestamp": 1764122400000, "datetime": "2025-11-26T02:00:00", "open": 2.283, "high": 2.287, "low": 2.274, "close": 2.278, "volume": 12947.85, "close_time": 1764125999999, "quote_volume": 29520.62681, "trades": 194, "taker_buy_base": 6958.12, "taker_buy_quote": 15869.59055 }, { "timestamp": 1764126000000, "datetime": "2025-11-26T03:00:00", "open": 2.275, "high": 2.281, "low": 2.252, "close": 2.263, "volume": 68079.59, "close_time": 1764129599999, "quote_volume": 153995.33928, "trades": 820, "taker_buy_base": 25228.25, "taker_buy_quote": 57126.22056 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.264, "high": 2.274, "low": 2.259, "close": 2.263, "volume": 28703.82, "close_time": 1764133199999, "quote_volume": 65058.29366, "trades": 382, "taker_buy_base": 15343.83, "taker_buy_quote": 34778.50841 }, { "timestamp": 1764133200000, "datetime": "2025-11-26T05:00:00", "open": 2.263, "high": 2.284, "low": 2.262, "close": 2.284, "volume": 25544.56, "close_time": 1764136799999, "quote_volume": 58037.30654, "trades": 378, "taker_buy_base": 15728.4, "taker_buy_quote": 35735.83678 }, { "timestamp": 1764136800000, "datetime": "2025-11-26T06:00:00", "open": 2.285, "high": 2.288, "low": 2.271, "close": 2.284, "volume": 26771.28, "close_time": 1764140399999, "quote_volume": 61008.46701, "trades": 408, "taker_buy_base": 11640.71, "taker_buy_quote": 26527.24197 }, { "timestamp": 1764140400000, "datetime": "2025-11-26T07:00:00", "open": 2.283, "high": 2.287, "low": 2.277, "close": 2.284, "volume": 15255.28, "close_time": 1764143999999, "quote_volume": 34805.97975, "trades": 244, "taker_buy_base": 8152.49, "taker_buy_quote": 18604.50653 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.285, "high": 2.285, "low": 2.26, "close": 2.26, "volume": 51968.77, "close_time": 1764147599999, "quote_volume": 118001.60926, "trades": 667, "taker_buy_base": 23803.56, "taker_buy_quote": 54067.99774 }, { "timestamp": 1764147600000, "datetime": "2025-11-26T09:00:00", "open": 2.259, "high": 2.262, "low": 2.243, "close": 2.262, "volume": 49667.71, "close_time": 1764151199999, "quote_volume": 111823.6889, "trades": 559, "taker_buy_base": 25134.13, "taker_buy_quote": 56577.74007 }, { "timestamp": 1764151200000, "datetime": "2025-11-26T10:00:00", "open": 2.262, "high": 2.265, "low": 2.249, "close": 2.253, "volume": 35079.55, "close_time": 1764154799999, "quote_volume": 79184.22102, "trades": 418, "taker_buy_base": 23442.18, "taker_buy_quote": 52914.95789 }, { "timestamp": 1764154800000, "datetime": "2025-11-26T11:00:00", "open": 2.252, "high": 2.259, "low": 2.226, "close": 2.232, "volume": 45500.97, "close_time": 1764158399999, "quote_volume": 102006.13087, "trades": 675, "taker_buy_base": 16964.79, "taker_buy_quote": 38045.52088 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.232, "high": 2.234, "low": 2.206, "close": 2.215, "volume": 51170.46, "close_time": 1764161999999, "quote_volume": 113481.04489, "trades": 739, "taker_buy_base": 17572.38, "taker_buy_quote": 38967.60128 }, { "timestamp": 1764162000000, "datetime": "2025-11-26T13:00:00", "open": 2.213, "high": 2.231, "low": 2.204, "close": 2.224, "volume": 47944.2, "close_time": 1764165599999, "quote_volume": 106349.28915, "trades": 636, "taker_buy_base": 24999.91, "taker_buy_quote": 55490.67073 }, { "timestamp": 1764165600000, "datetime": "2025-11-26T14:00:00", "open": 2.223, "high": 2.233, "low": 2.176, "close": 2.182, "volume": 149601.08, "close_time": 1764169199999, "quote_volume": 330635.71452, "trades": 1901, "taker_buy_base": 51918.46, "taker_buy_quote": 114774.35648 }, { "timestamp": 1764169200000, "datetime": "2025-11-26T15:00:00", "open": 2.183, "high": 2.187, "low": 2.151, "close": 2.166, "volume": 189392.4, "close_time": 1764172799999, "quote_volume": 411704.37892, "trades": 2405, "taker_buy_base": 79996.87, "taker_buy_quote": 173887.60147 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.167, "high": 2.218, "low": 2.167, "close": 2.201, "volume": 126723.54, "close_time": 1764176399999, "quote_volume": 278797.96183, "trades": 1802, "taker_buy_base": 82085.05, "taker_buy_quote": 180586.7435 }, { "timestamp": 1764176400000, "datetime": "2025-11-26T17:00:00", "open": 2.205, "high": 2.28, "low": 2.2, "close": 2.277, "volume": 147330.5, "close_time": 1764179999999, "quote_volume": 330862.39874, "trades": 2929, "taker_buy_base": 61130.75, "taker_buy_quote": 137350.19802 }, { "timestamp": 1764180000000, "datetime": "2025-11-26T18:00:00", "open": 2.277, "high": 2.292, "low": 2.257, "close": 2.278, "volume": 154735.15, "close_time": 1764183599999, "quote_volume": 352075.15859, "trades": 2244, "taker_buy_base": 80103.71, "taker_buy_quote": 182190.45088 }, { "timestamp": 1764183600000, "datetime": "2025-11-26T19:00:00", "open": 2.279, "high": 2.279, "low": 2.261, "close": 2.273, "volume": 106421.52, "close_time": 1764187199999, "quote_volume": 241460.94412, "trades": 1345, "taker_buy_base": 43857.27, "taker_buy_quote": 99524.10244 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.275, "high": 2.275, "low": 2.257, "close": 2.261, "volume": 41150.31, "close_time": 1764190799999, "quote_volume": 93224.23691, "trades": 883, "taker_buy_base": 17765.07, "taker_buy_quote": 40271.36044 }, { "timestamp": 1764190800000, "datetime": "2025-11-26T21:00:00", "open": 2.261, "high": 2.289, "low": 2.254, "close": 2.282, "volume": 49466.86, "close_time": 1764194399999, "quote_volume": 112405.07542, "trades": 934, "taker_buy_base": 26735.42, "taker_buy_quote": 60773.23163 }, { "timestamp": 1764194400000, "datetime": "2025-11-26T22:00:00", "open": 2.283, "high": 2.293, "low": 2.278, "close": 2.286, "volume": 45495.91, "close_time": 1764197999999, "quote_volume": 103906.30042, "trades": 640, "taker_buy_base": 20497.19, "taker_buy_quote": 46835.2451 }, { "timestamp": 1764198000000, "datetime": "2025-11-26T23:00:00", "open": 2.285, "high": 2.29, "low": 2.268, "close": 2.273, "volume": 43774.86, "close_time": 1764201599999, "quote_volume": 99651.18516, "trades": 553, "taker_buy_base": 15901.23, "taker_buy_quote": 36214.04432 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.274, "high": 2.276, "low": 2.255, "close": 2.264, "volume": 74365.0, "close_time": 1764205199999, "quote_volume": 168442.53435, "trades": 1033, "taker_buy_base": 38131.38, "taker_buy_quote": 86408.5031 }, { "timestamp": 1764205200000, "datetime": "2025-11-27T01:00:00", "open": 2.265, "high": 2.288, "low": 2.264, "close": 2.286, "volume": 63473.65, "close_time": 1764208799999, "quote_volume": 144524.38441, "trades": 958, "taker_buy_base": 38754.41, "taker_buy_quote": 88280.59078 }, { "timestamp": 1764208800000, "datetime": "2025-11-27T02:00:00", "open": 2.285, "high": 2.3, "low": 2.274, "close": 2.274, "volume": 123655.86, "close_time": 1764212399999, "quote_volume": 282949.41087, "trades": 1613, "taker_buy_base": 63131.47, "taker_buy_quote": 144555.04126 }, { "timestamp": 1764212400000, "datetime": "2025-11-27T03:00:00", "open": 2.273, "high": 2.277, "low": 2.241, "close": 2.242, "volume": 86020.98, "close_time": 1764215999999, "quote_volume": 194264.80932, "trades": 1199, "taker_buy_base": 25582.08, "taker_buy_quote": 57775.14065 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.243, "high": 2.261, "low": 2.243, "close": 2.248, "volume": 27624.03, "close_time": 1764219599999, "quote_volume": 62268.88065, "trades": 386, "taker_buy_base": 16301.38, "taker_buy_quote": 36754.58999 }, { "timestamp": 1764219600000, "datetime": "2025-11-27T05:00:00", "open": 2.246, "high": 2.252, "low": 2.229, "close": 2.248, "volume": 79921.58, "close_time": 1764223199999, "quote_volume": 178988.66283, "trades": 1040, "taker_buy_base": 39214.13, "taker_buy_quote": 87888.38096 }, { "timestamp": 1764223200000, "datetime": "2025-11-27T06:00:00", "open": 2.248, "high": 2.266, "low": 2.248, "close": 2.265, "volume": 22219.38, "close_time": 1764226799999, "quote_volume": 50158.33496, "trades": 450, "taker_buy_base": 14834.25, "taker_buy_quote": 33502.60582 }, { "timestamp": 1764226800000, "datetime": "2025-11-27T07:00:00", "open": 2.266, "high": 2.271, "low": 2.262, "close": 2.265, "volume": 25966.78, "close_time": 1764230399999, "quote_volume": 58841.80058, "trades": 364, "taker_buy_base": 11634.17, "taker_buy_quote": 26366.67707 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.265, "high": 2.27, "low": 2.256, "close": 2.266, "volume": 33194.16, "close_time": 1764233999999, "quote_volume": 75092.79784, "trades": 496, "taker_buy_base": 19166.9, "taker_buy_quote": 43364.93174 }, { "timestamp": 1764234000000, "datetime": "2025-11-27T09:00:00", "open": 2.265, "high": 2.286, "low": 2.262, "close": 2.269, "volume": 62764.45, "close_time": 1764237599999, "quote_volume": 142658.07083, "trades": 739, "taker_buy_base": 31315.91, "taker_buy_quote": 71204.44612 }, { "timestamp": 1764237600000, "datetime": "2025-11-27T10:00:00", "open": 2.271, "high": 2.272, "low": 2.25, "close": 2.261, "volume": 29142.44, "close_time": 1764241199999, "quote_volume": 65923.93987, "trades": 396, "taker_buy_base": 10770.93, "taker_buy_quote": 24379.33545 }, { "timestamp": 1764241200000, "datetime": "2025-11-27T11:00:00", "open": 2.261, "high": 2.264, "low": 2.255, "close": 2.257, "volume": 24652.09, "close_time": 1764244799999, "quote_volume": 55684.77171, "trades": 258, "taker_buy_base": 9099.51, "taker_buy_quote": 20562.11155 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.256, "high": 2.281, "low": 2.246, "close": 2.261, "volume": 64856.48, "close_time": 1764248399999, "quote_volume": 146897.1937, "trades": 995, "taker_buy_base": 33690.25, "taker_buy_quote": 76353.22454 }, { "timestamp": 1764248400000, "datetime": "2025-11-27T13:00:00", "open": 2.26, "high": 2.3, "low": 2.26, "close": 2.3, "volume": 75571.46, "close_time": 1764251999999, "quote_volume": 172570.21418, "trades": 1396, "taker_buy_base": 43610.74, "taker_buy_quote": 99688.18047 }, { "timestamp": 1764252000000, "datetime": "2025-11-27T14:00:00", "open": 2.3, "high": 2.314, "low": 2.293, "close": 2.312, "volume": 95718.46, "close_time": 1764255599999, "quote_volume": 220449.37454, "trades": 1201, "taker_buy_base": 58648.2, "taker_buy_quote": 135035.2827 }, { "timestamp": 1764255600000, "datetime": "2025-11-27T15:00:00", "open": 2.311, "high": 2.319, "low": 2.294, "close": 2.305, "volume": 48011.52, "close_time": 1764259199999, "quote_volume": 110672.30247, "trades": 670, "taker_buy_base": 24270.92, "taker_buy_quote": 55975.13562 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.306, "high": 2.338, "low": 2.305, "close": 2.338, "volume": 53869.22, "close_time": 1764262799999, "quote_volume": 125105.46116, "trades": 1032, "taker_buy_base": 35309.13, "taker_buy_quote": 82006.43819 }, { "timestamp": 1764262800000, "datetime": "2025-11-27T17:00:00", "open": 2.334, "high": 2.34, "low": 2.321, "close": 2.325, "volume": 51445.39, "close_time": 1764266399999, "quote_volume": 119960.32249, "trades": 905, "taker_buy_base": 32006.6, "taker_buy_quote": 74674.87681 }, { "timestamp": 1764266400000, "datetime": "2025-11-27T18:00:00", "open": 2.325, "high": 2.349, "low": 2.317, "close": 2.34, "volume": 44182.22, "close_time": 1764269999999, "quote_volume": 102946.57842, "trades": 708, "taker_buy_base": 27099.12, "taker_buy_quote": 63118.5214 }, { "timestamp": 1764270000000, "datetime": "2025-11-27T19:00:00", "open": 2.339, "high": 2.339, "low": 2.314, "close": 2.317, "volume": 43744.95, "close_time": 1764273599999, "quote_volume": 101552.06084, "trades": 536, "taker_buy_base": 16953.46, "taker_buy_quote": 39363.4763 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.317, "high": 2.318, "low": 2.306, "close": 2.31, "volume": 32187.84, "close_time": 1764277199999, "quote_volume": 74441.28712, "trades": 414, "taker_buy_base": 18177.66, "taker_buy_quote": 42051.28335 }, { "timestamp": 1764277200000, "datetime": "2025-11-27T21:00:00", "open": 2.309, "high": 2.316, "low": 2.306, "close": 2.309, "volume": 22189.28, "close_time": 1764280799999, "quote_volume": 51285.59287, "trades": 422, "taker_buy_base": 11536.31, "taker_buy_quote": 26660.16511 }, { "timestamp": 1764280800000, "datetime": "2025-11-27T22:00:00", "open": 2.309, "high": 2.309, "low": 2.275, "close": 2.279, "volume": 53863.4, "close_time": 1764284399999, "quote_volume": 123398.90735, "trades": 892, "taker_buy_base": 18953.4, "taker_buy_quote": 43477.45361 }, { "timestamp": 1764284400000, "datetime": "2025-11-27T23:00:00", "open": 2.279, "high": 2.286, "low": 2.263, "close": 2.265, "volume": 38989.46, "close_time": 1764287999999, "quote_volume": 88632.13771, "trades": 709, "taker_buy_base": 12820.04, "taker_buy_quote": 29171.76062 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.263, "high": 2.271, "low": 2.249, "close": 2.252, "volume": 47143.22, "close_time": 1764291599999, "quote_volume": 106459.93628, "trades": 766, "taker_buy_base": 22687.12, "taker_buy_quote": 51262.10015 }, { "timestamp": 1764291600000, "datetime": "2025-11-28T01:00:00", "open": 2.251, "high": 2.254, "low": 2.215, "close": 2.218, "volume": 77615.22, "close_time": 1764295199999, "quote_volume": 173570.45027, "trades": 1119, "taker_buy_base": 25539.49, "taker_buy_quote": 57073.10349 }, { "timestamp": 1764295200000, "datetime": "2025-11-28T02:00:00", "open": 2.218, "high": 2.228, "low": 2.208, "close": 2.222, "volume": 50529.89, "close_time": 1764298799999, "quote_volume": 111912.32702, "trades": 902, "taker_buy_base": 23214.28, "taker_buy_quote": 51411.33083 }, { "timestamp": 1764298800000, "datetime": "2025-11-28T03:00:00", "open": 2.225, "high": 2.229, "low": 2.21, "close": 2.219, "volume": 28327.99, "close_time": 1764302399999, "quote_volume": 62839.05127, "trades": 462, "taker_buy_base": 15082.57, "taker_buy_quote": 33435.41151 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.218, "high": 2.223, "low": 2.189, "close": 2.189, "volume": 35595.93, "close_time": 1764305999999, "quote_volume": 78477.73268, "trades": 539, "taker_buy_base": 15654.91, "taker_buy_quote": 34524.29556 }, { "timestamp": 1764306000000, "datetime": "2025-11-28T05:00:00", "open": 2.189, "high": 2.211, "low": 2.175, "close": 2.205, "volume": 69508.03, "close_time": 1764309599999, "quote_volume": 152421.60438, "trades": 888, "taker_buy_base": 30094.2, "taker_buy_quote": 66070.52546 }, { "timestamp": 1764309600000, "datetime": "2025-11-28T06:00:00", "open": 2.203, "high": 2.203, "low": 2.188, "close": 2.198, "volume": 42876.14, "close_time": 1764313199999, "quote_volume": 94107.44657, "trades": 587, "taker_buy_base": 24367.07, "taker_buy_quote": 53495.28087 }, { "timestamp": 1764313200000, "datetime": "2025-11-28T07:00:00", "open": 2.198, "high": 2.21, "low": 2.191, "close": 2.194, "volume": 47972.15, "close_time": 1764316799999, "quote_volume": 105481.99958, "trades": 547, "taker_buy_base": 20638.51, "taker_buy_quote": 45418.29872 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.193, "high": 2.245, "low": 2.193, "close": 2.239, "volume": 100685.73, "close_time": 1764320399999, "quote_volume": 224100.26071, "trades": 1551, "taker_buy_base": 59326.78, "taker_buy_quote": 131994.57667 }, { "timestamp": 1764320400000, "datetime": "2025-11-28T09:00:00", "open": 2.238, "high": 2.246, "low": 2.219, "close": 2.223, "volume": 58745.89, "close_time": 1764323999999, "quote_volume": 131265.68582, "trades": 911, "taker_buy_base": 33902.02, "taker_buy_quote": 75778.42108 }, { "timestamp": 1764324000000, "datetime": "2025-11-28T10:00:00", "open": 2.223, "high": 2.223, "low": 2.208, "close": 2.211, "volume": 41922.59, "close_time": 1764327599999, "quote_volume": 92868.74888, "trades": 543, "taker_buy_base": 24216.92, "taker_buy_quote": 53647.87438 }, { "timestamp": 1764327600000, "datetime": "2025-11-28T11:00:00", "open": 2.21, "high": 2.21, "low": 2.163, "close": 2.176, "volume": 100452.37, "close_time": 1764331199999, "quote_volume": 219193.37023, "trades": 1605, "taker_buy_base": 45478.28, "taker_buy_quote": 99189.76776 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.178, "high": 2.189, "low": 2.164, "close": 2.17, "volume": 42058.4, "close_time": 1764334799999, "quote_volume": 91550.85246, "trades": 621, "taker_buy_base": 19954.06, "taker_buy_quote": 43431.40156 }, { "timestamp": 1764334800000, "datetime": "2025-11-28T13:00:00", "open": 2.169, "high": 2.2, "low": 2.159, "close": 2.188, "volume": 90243.55, "close_time": 1764338399999, "quote_volume": 196292.50353, "trades": 1383, "taker_buy_base": 51365.31, "taker_buy_quote": 111710.18555 }, { "timestamp": 1764338400000, "datetime": "2025-11-28T14:00:00", "open": 2.186, "high": 2.208, "low": 2.171, "close": 2.199, "volume": 173095.32, "close_time": 1764341999999, "quote_volume": 379288.82421, "trades": 2503, "taker_buy_base": 97264.55, "taker_buy_quote": 213293.46902 }, { "timestamp": 1764342000000, "datetime": "2025-11-28T15:00:00", "open": 2.198, "high": 2.23, "low": 2.191, "close": 2.201, "volume": 90051.61, "close_time": 1764345599999, "quote_volume": 198768.30419, "trades": 1400, "taker_buy_base": 51406.28, "taker_buy_quote": 113491.01551 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.201, "high": 2.201, "low": 2.122, "close": 2.133, "volume": 203793.96, "close_time": 1764349199999, "quote_volume": 438616.6015, "trades": 2648, "taker_buy_base": 85187.47, "taker_buy_quote": 183300.53378 }, { "timestamp": 1764349200000, "datetime": "2025-11-28T17:00:00", "open": 2.134, "high": 2.147, "low": 2.128, "close": 2.137, "volume": 52865.37, "close_time": 1764352799999, "quote_volume": 112951.61823, "trades": 900, "taker_buy_base": 23735.75, "taker_buy_quote": 50731.31075 }, { "timestamp": 1764352800000, "datetime": "2025-11-28T18:00:00", "open": 2.137, "high": 2.139, "low": 2.114, "close": 2.133, "volume": 94305.54, "close_time": 1764356399999, "quote_volume": 200562.87, "trades": 1410, "taker_buy_base": 35160.24, "taker_buy_quote": 74767.88082 }, { "timestamp": 1764356400000, "datetime": "2025-11-28T19:00:00", "open": 2.133, "high": 2.137, "low": 2.118, "close": 2.131, "volume": 41607.06, "close_time": 1764359999999, "quote_volume": 88499.21777, "trades": 518, "taker_buy_base": 14138.24, "taker_buy_quote": 30092.26669 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.131, "high": 2.144, "low": 2.11, "close": 2.144, "volume": 38569.07, "close_time": 1764363599999, "quote_volume": 82128.52683, "trades": 563, "taker_buy_base": 18426.13, "taker_buy_quote": 39246.52225 }, { "timestamp": 1764363600000, "datetime": "2025-11-28T21:00:00", "open": 2.144, "high": 2.148, "low": 2.125, "close": 2.125, "volume": 27000.15, "close_time": 1764367199999, "quote_volume": 57640.34639, "trades": 409, "taker_buy_base": 7512.23, "taker_buy_quote": 16032.09963 }, { "timestamp": 1764367200000, "datetime": "2025-11-28T22:00:00", "open": 2.125, "high": 2.151, "low": 2.12, "close": 2.148, "volume": 47451.92, "close_time": 1764370799999, "quote_volume": 101282.89024, "trades": 598, "taker_buy_base": 19342.92, "taker_buy_quote": 41280.8904 }, { "timestamp": 1764370800000, "datetime": "2025-11-28T23:00:00", "open": 2.152, "high": 2.16, "low": 2.151, "close": 2.158, "volume": 34150.64, "close_time": 1764374399999, "quote_volume": 73626.23022, "trades": 587, "taker_buy_base": 12707.79, "taker_buy_quote": 27399.64293 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.159, "high": 2.163, "low": 2.136, "close": 2.143, "volume": 45061.24, "close_time": 1764377999999, "quote_volume": 96790.87904, "trades": 490, "taker_buy_base": 26503.9, "taker_buy_quote": 56944.57397 }, { "timestamp": 1764378000000, "datetime": "2025-11-29T01:00:00", "open": 2.144, "high": 2.154, "low": 2.139, "close": 2.143, "volume": 29933.65, "close_time": 1764381599999, "quote_volume": 64242.84969, "trades": 271, "taker_buy_base": 9689.83, "taker_buy_quote": 20807.71381 }, { "timestamp": 1764381600000, "datetime": "2025-11-29T02:00:00", "open": 2.142, "high": 2.145, "low": 2.125, "close": 2.131, "volume": 38855.36, "close_time": 1764385199999, "quote_volume": 82916.80577, "trades": 463, "taker_buy_base": 8804.57, "taker_buy_quote": 18776.80278 }, { "timestamp": 1764385200000, "datetime": "2025-11-29T03:00:00", "open": 2.131, "high": 2.137, "low": 2.124, "close": 2.131, "volume": 7401.86, "close_time": 1764388799999, "quote_volume": 15765.83312, "trades": 138, "taker_buy_base": 3630.87, "taker_buy_quote": 7733.84226 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.131, "high": 2.145, "low": 2.131, "close": 2.139, "volume": 17969.93, "close_time": 1764392399999, "quote_volume": 38413.28628, "trades": 239, "taker_buy_base": 12082.22, "taker_buy_quote": 25832.53427 }, { "timestamp": 1764392400000, "datetime": "2025-11-29T05:00:00", "open": 2.137, "high": 2.14, "low": 2.123, "close": 2.124, "volume": 26564.35, "close_time": 1764395999999, "quote_volume": 56577.74343, "trades": 236, "taker_buy_base": 11390.46, "taker_buy_quote": 24261.50168 }, { "timestamp": 1764396000000, "datetime": "2025-11-29T06:00:00", "open": 2.124, "high": 2.13, "low": 2.105, "close": 2.116, "volume": 79308.31, "close_time": 1764399599999, "quote_volume": 167690.57665, "trades": 804, "taker_buy_base": 23877.45, "taker_buy_quote": 50485.42848 }, { "timestamp": 1764399600000, "datetime": "2025-11-29T07:00:00", "open": 2.116, "high": 2.123, "low": 2.113, "close": 2.116, "volume": 19313.14, "close_time": 1764403199999, "quote_volume": 40903.76583, "trades": 199, "taker_buy_base": 11206.71, "taker_buy_quote": 23743.58826 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.115, "high": 2.119, "low": 2.086, "close": 2.094, "volume": 67866.52, "close_time": 1764406799999, "quote_volume": 142364.71905, "trades": 682, "taker_buy_base": 24032.33, "taker_buy_quote": 50388.28031 }, { "timestamp": 1764406800000, "datetime": "2025-11-29T09:00:00", "open": 2.095, "high": 2.1, "low": 2.076, "close": 2.081, "volume": 54499.9, "close_time": 1764410399999, "quote_volume": 113716.49941, "trades": 540, "taker_buy_base": 22077.63, "taker_buy_quote": 46087.44232 }, { "timestamp": 1764410400000, "datetime": "2025-11-29T10:00:00", "open": 2.082, "high": 2.087, "low": 2.064, "close": 2.082, "volume": 62207.54, "close_time": 1764413999999, "quote_volume": 129074.17988, "trades": 677, "taker_buy_base": 19428.15, "taker_buy_quote": 40386.72108 }, { "timestamp": 1764414000000, "datetime": "2025-11-29T11:00:00", "open": 2.081, "high": 2.085, "low": 2.073, "close": 2.078, "volume": 52400.51, "close_time": 1764417599999, "quote_volume": 108984.46105, "trades": 471, "taker_buy_base": 38731.34, "taker_buy_quote": 80568.59363 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.079, "high": 2.079, "low": 2.061, "close": 2.073, "volume": 59273.49, "close_time": 1764421199999, "quote_volume": 122700.35265, "trades": 595, "taker_buy_base": 33883.71, "taker_buy_quote": 70176.26057 }, { "timestamp": 1764421200000, "datetime": "2025-11-29T13:00:00", "open": 2.07, "high": 2.076, "low": 2.064, "close": 2.065, "volume": 35605.82, "close_time": 1764424799999, "quote_volume": 73656.03288, "trades": 358, "taker_buy_base": 18761.84, "taker_buy_quote": 38830.43127 }, { "timestamp": 1764424800000, "datetime": "2025-11-29T14:00:00", "open": 2.067, "high": 2.068, "low": 2.019, "close": 2.025, "volume": 118617.16, "close_time": 1764428399999, "quote_volume": 241904.37007, "trades": 1264, "taker_buy_base": 46352.75, "taker_buy_quote": 94509.02093 }, { "timestamp": 1764428400000, "datetime": "2025-11-29T15:00:00", "open": 2.027, "high": 2.047, "low": 2.024, "close": 2.037, "volume": 67050.13, "close_time": 1764431999999, "quote_volume": 136503.30397, "trades": 658, "taker_buy_base": 36531.93, "taker_buy_quote": 74400.1267 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.039, "high": 2.039, "low": 2.008, "close": 2.02, "volume": 75042.26, "close_time": 1764435599999, "quote_volume": 151683.33282, "trades": 832, "taker_buy_base": 23648.38, "taker_buy_quote": 47828.30138 }, { "timestamp": 1764435600000, "datetime": "2025-11-29T17:00:00", "open": 2.02, "high": 2.021, "low": 1.975, "close": 1.978, "volume": 161753.87, "close_time": 1764439199999, "quote_volume": 323166.72217, "trades": 2277, "taker_buy_base": 63833.24, "taker_buy_quote": 127685.48668 }, { "timestamp": 1764439200000, "datetime": "2025-11-29T18:00:00", "open": 1.977, "high": 2.021, "low": 1.974, "close": 2.016, "volume": 127097.78, "close_time": 1764442799999, "quote_volume": 253373.78991, "trades": 1464, "taker_buy_base": 71794.83, "taker_buy_quote": 143322.67569 }, { "timestamp": 1764442800000, "datetime": "2025-11-29T19:00:00", "open": 2.016, "high": 2.027, "low": 2.016, "close": 2.022, "volume": 20390.34, "close_time": 1764446399999, "quote_volume": 41213.08855, "trades": 337, "taker_buy_base": 9338.49, "taker_buy_quote": 18878.48764 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.023, "high": 2.033, "low": 2.014, "close": 2.024, "volume": 30645.03, "close_time": 1764449999999, "quote_volume": 61977.93582, "trades": 355, "taker_buy_base": 16286.87, "taker_buy_quote": 32954.59281 }, { "timestamp": 1764450000000, "datetime": "2025-11-29T21:00:00", "open": 2.026, "high": 2.045, "low": 2.026, "close": 2.045, "volume": 58358.46, "close_time": 1764453599999, "quote_volume": 118651.54893, "trades": 527, "taker_buy_base": 31340.48, "taker_buy_quote": 63733.52 }, { "timestamp": 1764453600000, "datetime": "2025-11-29T22:00:00", "open": 2.044, "high": 2.049, "low": 2.035, "close": 2.041, "volume": 35638.14, "close_time": 1764457199999, "quote_volume": 72782.7525, "trades": 235, "taker_buy_base": 15294.56, "taker_buy_quote": 31221.69627 }, { "timestamp": 1764457200000, "datetime": "2025-11-29T23:00:00", "open": 2.041, "high": 2.043, "low": 2.031, "close": 2.04, "volume": 22382.24, "close_time": 1764460799999, "quote_volume": 45580.02065, "trades": 256, "taker_buy_base": 7875.56, "taker_buy_quote": 16037.13658 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.04, "high": 2.041, "low": 2.011, "close": 2.015, "volume": 30205.82, "close_time": 1764464399999, "quote_volume": 61180.40493, "trades": 384, "taker_buy_base": 9489.66, "taker_buy_quote": 19219.47112 }, { "timestamp": 1764464400000, "datetime": "2025-11-30T01:00:00", "open": 2.012, "high": 2.028, "low": 2.012, "close": 2.025, "volume": 14873.73, "close_time": 1764467999999, "quote_volume": 30085.11094, "trades": 220, "taker_buy_base": 10296.82, "taker_buy_quote": 20820.4437 }, { "timestamp": 1764468000000, "datetime": "2025-11-30T02:00:00", "open": 2.026, "high": 2.03, "low": 2.022, "close": 2.022, "volume": 5957.19, "close_time": 1764471599999, "quote_volume": 12066.4286, "trades": 129, "taker_buy_base": 2327.34, "taker_buy_quote": 4715.61054 }, { "timestamp": 1764471600000, "datetime": "2025-11-30T03:00:00", "open": 2.021, "high": 2.037, "low": 2.008, "close": 2.036, "volume": 26443.01, "close_time": 1764475199999, "quote_volume": 53469.8514, "trades": 331, "taker_buy_base": 9557.27, "taker_buy_quote": 19349.17114 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.036, "high": 2.056, "low": 2.033, "close": 2.036, "volume": 34246.81, "close_time": 1764478799999, "quote_volume": 70026.45556, "trades": 513, "taker_buy_base": 21941.39, "taker_buy_quote": 44857.34489 }, { "timestamp": 1764478800000, "datetime": "2025-11-30T05:00:00", "open": 2.036, "high": 2.042, "low": 2.013, "close": 2.014, "volume": 47265.45, "close_time": 1764482399999, "quote_volume": 95799.44088, "trades": 577, "taker_buy_base": 23051.88, "taker_buy_quote": 46759.81267 }, { "timestamp": 1764482400000, "datetime": "2025-11-30T06:00:00", "open": 2.014, "high": 2.029, "low": 2.011, "close": 2.02, "volume": 42315.0, "close_time": 1764485999999, "quote_volume": 85571.38519, "trades": 456, "taker_buy_base": 16358.94, "taker_buy_quote": 33093.49925 }, { "timestamp": 1764486000000, "datetime": "2025-11-30T07:00:00", "open": 2.021, "high": 2.036, "low": 2.021, "close": 2.035, "volume": 24015.62, "close_time": 1764489599999, "quote_volume": 48715.79723, "trades": 298, "taker_buy_base": 12702.98, "taker_buy_quote": 25771.73603 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.036, "high": 2.037, "low": 2.017, "close": 2.021, "volume": 47241.49, "close_time": 1764493199999, "quote_volume": 95724.78846, "trades": 502, "taker_buy_base": 18074.12, "taker_buy_quote": 36663.21935 }, { "timestamp": 1764493200000, "datetime": "2025-11-30T09:00:00", "open": 2.021, "high": 2.032, "low": 2.017, "close": 2.026, "volume": 41344.4, "close_time": 1764496799999, "quote_volume": 83770.80641, "trades": 517, "taker_buy_base": 18108.63, "taker_buy_quote": 36697.5067 }, { "timestamp": 1764496800000, "datetime": "2025-11-30T10:00:00", "open": 2.026, "high": 2.026, "low": 2.013, "close": 2.013, "volume": 16444.53, "close_time": 1764500399999, "quote_volume": 33204.92202, "trades": 257, "taker_buy_base": 8508.89, "taker_buy_quote": 17179.31341 }, { "timestamp": 1764500400000, "datetime": "2025-11-30T11:00:00", "open": 2.012, "high": 2.02, "low": 2.008, "close": 2.01, "volume": 17208.34, "close_time": 1764503999999, "quote_volume": 34687.06173, "trades": 249, "taker_buy_base": 11352.78, "taker_buy_quote": 22893.19774 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.01, "high": 2.038, "low": 2.001, "close": 2.032, "volume": 55342.73, "close_time": 1764507599999, "quote_volume": 111647.00024, "trades": 682, "taker_buy_base": 29790.14, "taker_buy_quote": 60149.23421 }, { "timestamp": 1764507600000, "datetime": "2025-11-30T13:00:00", "open": 2.031, "high": 2.046, "low": 2.025, "close": 2.026, "volume": 75290.02, "close_time": 1764511199999, "quote_volume": 153283.0006, "trades": 999, "taker_buy_base": 47238.78, "taker_buy_quote": 96226.31981 }, { "timestamp": 1764511200000, "datetime": "2025-11-30T14:00:00", "open": 2.028, "high": 2.028, "low": 2.007, "close": 2.018, "volume": 34529.22, "close_time": 1764514799999, "quote_volume": 69597.37168, "trades": 376, "taker_buy_base": 15995.62, "taker_buy_quote": 32239.78028 }, { "timestamp": 1764514800000, "datetime": "2025-11-30T15:00:00", "open": 2.017, "high": 2.029, "low": 2.008, "close": 2.029, "volume": 26348.01, "close_time": 1764518399999, "quote_volume": 53219.36963, "trades": 273, "taker_buy_base": 15417.05, "taker_buy_quote": 31152.9615 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.029, "high": 2.052, "low": 2.023, "close": 2.051, "volume": 110425.02, "close_time": 1764521999999, "quote_volume": 224683.80706, "trades": 1399, "taker_buy_base": 54905.97, "taker_buy_quote": 111801.28358 }, { "timestamp": 1764522000000, "datetime": "2025-11-30T17:00:00", "open": 2.051, "high": 2.057, "low": 2.03, "close": 2.034, "volume": 163515.37, "close_time": 1764525599999, "quote_volume": 334377.05536, "trades": 1569, "taker_buy_base": 76008.32, "taker_buy_quote": 155518.10189 }, { "timestamp": 1764525600000, "datetime": "2025-11-30T18:00:00", "open": 2.034, "high": 2.043, "low": 2.029, "close": 2.042, "volume": 43663.54, "close_time": 1764529199999, "quote_volume": 88998.44089, "trades": 461, "taker_buy_base": 30239.17, "taker_buy_quote": 61638.5929 }, { "timestamp": 1764529200000, "datetime": "2025-11-30T19:00:00", "open": 2.04, "high": 2.043, "low": 2.03, "close": 2.032, "volume": 29946.54, "close_time": 1764532799999, "quote_volume": 60906.37437, "trades": 335, "taker_buy_base": 16663.52, "taker_buy_quote": 33902.46946 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.031, "high": 2.037, "low": 2.006, "close": 2.014, "volume": 46401.29, "close_time": 1764536399999, "quote_volume": 93738.59369, "trades": 685, "taker_buy_base": 16131.82, "taker_buy_quote": 32605.96175 }, { "timestamp": 1764536400000, "datetime": "2025-11-30T21:00:00", "open": 2.011, "high": 2.021, "low": 2.008, "close": 2.017, "volume": 25010.3, "close_time": 1764539999999, "quote_volume": 50369.99978, "trades": 263, "taker_buy_base": 15188.71, "taker_buy_quote": 30585.77218 }, { "timestamp": 1764540000000, "datetime": "2025-11-30T22:00:00", "open": 2.018, "high": 2.026, "low": 2.009, "close": 2.017, "volume": 18096.24, "close_time": 1764543599999, "quote_volume": 36465.05424, "trades": 231, "taker_buy_base": 8294.82, "taker_buy_quote": 16726.15655 }, { "timestamp": 1764543600000, "datetime": "2025-11-30T23:00:00", "open": 2.017, "high": 2.017, "low": 1.982, "close": 1.986, "volume": 65540.4, "close_time": 1764547199999, "quote_volume": 130610.54735, "trades": 935, "taker_buy_base": 27595.23, "taker_buy_quote": 54983.15684 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.986, "high": 1.988, "low": 1.838, "close": 1.845, "volume": 444872.19, "close_time": 1764550799999, "quote_volume": 848143.84316, "trades": 5672, "taker_buy_base": 186544.59, "taker_buy_quote": 356145.29741 }, { "timestamp": 1764550800000, "datetime": "2025-12-01T01:00:00", "open": 1.845, "high": 1.874, "low": 1.844, "close": 1.853, "volume": 93589.18, "close_time": 1764554399999, "quote_volume": 174067.71613, "trades": 1187, "taker_buy_base": 41891.16, "taker_buy_quote": 77922.38571 }, { "timestamp": 1764554400000, "datetime": "2025-12-01T02:00:00", "open": 1.853, "high": 1.868, "low": 1.849, "close": 1.858, "volume": 73443.61, "close_time": 1764557999999, "quote_volume": 136372.66579, "trades": 778, "taker_buy_base": 27908.96, "taker_buy_quote": 51842.72192 }, { "timestamp": 1764558000000, "datetime": "2025-12-01T03:00:00", "open": 1.857, "high": 1.866, "low": 1.847, "close": 1.852, "volume": 52129.32, "close_time": 1764561599999, "quote_volume": 96823.84243, "trades": 577, "taker_buy_base": 23689.18, "taker_buy_quote": 44035.45166 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.851, "high": 1.864, "low": 1.844, "close": 1.849, "volume": 93206.61, "close_time": 1764565199999, "quote_volume": 172433.35816, "trades": 804, "taker_buy_base": 20198.11, "taker_buy_quote": 37434.96431 }, { "timestamp": 1764565200000, "datetime": "2025-12-01T05:00:00", "open": 1.847, "high": 1.862, "low": 1.845, "close": 1.846, "volume": 30159.68, "close_time": 1764568799999, "quote_volume": 55785.60016, "trades": 366, "taker_buy_base": 8848.09, "taker_buy_quote": 16376.63789 }, { "timestamp": 1764568800000, "datetime": "2025-12-01T06:00:00", "open": 1.846, "high": 1.848, "low": 1.815, "close": 1.823, "volume": 133889.57, "close_time": 1764572399999, "quote_volume": 245632.43943, "trades": 1269, "taker_buy_base": 34260.8, "taker_buy_quote": 62636.71655 }, { "timestamp": 1764572400000, "datetime": "2025-12-01T07:00:00", "open": 1.825, "high": 1.833, "low": 1.818, "close": 1.833, "volume": 32886.21, "close_time": 1764575999999, "quote_volume": 59964.34504, "trades": 730, "taker_buy_base": 15039.0, "taker_buy_quote": 27410.29869 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.833, "high": 1.841, "low": 1.822, "close": 1.825, "volume": 28735.88, "close_time": 1764579599999, "quote_volume": 52588.45742, "trades": 383, "taker_buy_base": 14921.14, "taker_buy_quote": 27327.7247 }, { "timestamp": 1764579600000, "datetime": "2025-12-01T09:00:00", "open": 1.824, "high": 1.84, "low": 1.822, "close": 1.84, "volume": 49344.44, "close_time": 1764583199999, "quote_volume": 90337.61979, "trades": 648, "taker_buy_base": 30619.14, "taker_buy_quote": 56076.81775 }, { "timestamp": 1764583200000, "datetime": "2025-12-01T10:00:00", "open": 1.841, "high": 1.857, "low": 1.84, "close": 1.855, "volume": 49758.77, "close_time": 1764586799999, "quote_volume": 92048.87901, "trades": 668, "taker_buy_base": 19043.41, "taker_buy_quote": 35230.0884 }, { "timestamp": 1764586800000, "datetime": "2025-12-01T11:00:00", "open": 1.853, "high": 1.853, "low": 1.83, "close": 1.841, "volume": 54967.7, "close_time": 1764590399999, "quote_volume": 101124.17754, "trades": 766, "taker_buy_base": 16270.47, "taker_buy_quote": 29948.72567 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.841, "high": 1.862, "low": 1.823, "close": 1.856, "volume": 98368.43, "close_time": 1764593999999, "quote_volume": 181511.56595, "trades": 1475, "taker_buy_base": 28263.57, "taker_buy_quote": 52199.88099 }, { "timestamp": 1764594000000, "datetime": "2025-12-01T13:00:00", "open": 1.856, "high": 1.879, "low": 1.848, "close": 1.857, "volume": 88693.44, "close_time": 1764597599999, "quote_volume": 165059.84332, "trades": 1315, "taker_buy_base": 48160.09, "taker_buy_quote": 89604.70155 }, { "timestamp": 1764597600000, "datetime": "2025-12-01T14:00:00", "open": 1.86, "high": 1.869, "low": 1.839, "close": 1.848, "volume": 95504.99, "close_time": 1764601199999, "quote_volume": 177015.48052, "trades": 1361, "taker_buy_base": 35005.58, "taker_buy_quote": 64892.38197 }, { "timestamp": 1764601200000, "datetime": "2025-12-01T15:00:00", "open": 1.848, "high": 1.852, "low": 1.812, "close": 1.84, "volume": 99712.33, "close_time": 1764604799999, "quote_volume": 182693.70742, "trades": 1391, "taker_buy_base": 41867.63, "taker_buy_quote": 76720.05325 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.839, "high": 1.855, "low": 1.822, "close": 1.833, "volume": 120141.09, "close_time": 1764608399999, "quote_volume": 220774.46019, "trades": 1429, "taker_buy_base": 54927.37, "taker_buy_quote": 100975.68196 }, { "timestamp": 1764608400000, "datetime": "2025-12-01T17:00:00", "open": 1.834, "high": 1.839, "low": 1.814, "close": 1.821, "volume": 41750.54, "close_time": 1764611999999, "quote_volume": 76331.32241, "trades": 567, "taker_buy_base": 17285.57, "taker_buy_quote": 31623.20011 }, { "timestamp": 1764612000000, "datetime": "2025-12-01T18:00:00", "open": 1.824, "high": 1.841, "low": 1.819, "close": 1.837, "volume": 71845.38, "close_time": 1764615599999, "quote_volume": 131702.33747, "trades": 732, "taker_buy_base": 42921.74, "taker_buy_quote": 78686.9508 }, { "timestamp": 1764615600000, "datetime": "2025-12-01T19:00:00", "open": 1.839, "high": 1.848, "low": 1.829, "close": 1.838, "volume": 37195.8, "close_time": 1764619199999, "quote_volume": 68413.85943, "trades": 553, "taker_buy_base": 20478.52, "taker_buy_quote": 37670.0949 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.84, "high": 1.861, "low": 1.84, "close": 1.85, "volume": 75855.71, "close_time": 1764622799999, "quote_volume": 140588.00432, "trades": 944, "taker_buy_base": 43225.31, "taker_buy_quote": 80091.12708 }, { "timestamp": 1764622800000, "datetime": "2025-12-01T21:00:00", "open": 1.849, "high": 1.866, "low": 1.849, "close": 1.862, "volume": 52122.94, "close_time": 1764626399999, "quote_volume": 96888.65996, "trades": 831, "taker_buy_base": 28458.68, "taker_buy_quote": 52892.26216 }, { "timestamp": 1764626400000, "datetime": "2025-12-01T22:00:00", "open": 1.863, "high": 1.876, "low": 1.86, "close": 1.867, "volume": 52564.54, "close_time": 1764629999999, "quote_volume": 98202.37777, "trades": 608, "taker_buy_base": 28082.24, "taker_buy_quote": 52474.85912 }, { "timestamp": 1764630000000, "datetime": "2025-12-01T23:00:00", "open": 1.867, "high": 1.878, "low": 1.866, "close": 1.869, "volume": 43809.87, "close_time": 1764633599999, "quote_volume": 82032.42672, "trades": 532, "taker_buy_base": 29020.91, "taker_buy_quote": 54345.2098 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.87, "high": 1.876, "low": 1.842, "close": 1.842, "volume": 47422.07, "close_time": 1764637199999, "quote_volume": 88287.92111, "trades": 808, "taker_buy_base": 14916.52, "taker_buy_quote": 27754.97378 }, { "timestamp": 1764637200000, "datetime": "2025-12-02T01:00:00", "open": 1.841, "high": 1.877, "low": 1.841, "close": 1.855, "volume": 70194.77, "close_time": 1764640799999, "quote_volume": 130610.96036, "trades": 1054, "taker_buy_base": 37662.69, "taker_buy_quote": 70065.86446 }, { "timestamp": 1764640800000, "datetime": "2025-12-02T02:00:00", "open": 1.855, "high": 1.87, "low": 1.85, "close": 1.862, "volume": 35470.92, "close_time": 1764644399999, "quote_volume": 66059.53147, "trades": 514, "taker_buy_base": 16071.47, "taker_buy_quote": 29934.71484 }, { "timestamp": 1764644400000, "datetime": "2025-12-02T03:00:00", "open": 1.863, "high": 1.87, "low": 1.848, "close": 1.866, "volume": 29005.73, "close_time": 1764647999999, "quote_volume": 53986.85167, "trades": 425, "taker_buy_base": 15933.77, "taker_buy_quote": 29651.36911 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.867, "high": 1.872, "low": 1.861, "close": 1.862, "volume": 24665.98, "close_time": 1764651599999, "quote_volume": 46019.92162, "trades": 457, "taker_buy_base": 10837.79, "taker_buy_quote": 20224.31061 }, { "timestamp": 1764651600000, "datetime": "2025-12-02T05:00:00", "open": 1.861, "high": 1.877, "low": 1.856, "close": 1.873, "volume": 43075.52, "close_time": 1764655199999, "quote_volume": 80301.34865, "trades": 534, "taker_buy_base": 17222.98, "taker_buy_quote": 32142.68974 }, { "timestamp": 1764655200000, "datetime": "2025-12-02T06:00:00", "open": 1.875, "high": 1.928, "low": 1.874, "close": 1.925, "volume": 135371.6, "close_time": 1764658799999, "quote_volume": 258234.752, "trades": 1597, "taker_buy_base": 74259.37, "taker_buy_quote": 141613.65998 }, { "timestamp": 1764658800000, "datetime": "2025-12-02T07:00:00", "open": 1.924, "high": 1.958, "low": 1.91, "close": 1.944, "volume": 173681.18, "close_time": 1764662399999, "quote_volume": 336573.65014, "trades": 2001, "taker_buy_base": 92958.68, "taker_buy_quote": 180147.61763 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.945, "high": 1.947, "low": 1.876, "close": 1.882, "volume": 113919.72, "close_time": 1764665999999, "quote_volume": 216298.84902, "trades": 1501, "taker_buy_base": 43917.86, "taker_buy_quote": 83421.54809 }, { "timestamp": 1764666000000, "datetime": "2025-12-02T09:00:00", "open": 1.883, "high": 1.906, "low": 1.882, "close": 1.889, "volume": 80292.11, "close_time": 1764669599999, "quote_volume": 151997.11893, "trades": 1061, "taker_buy_base": 37067.46, "taker_buy_quote": 70147.55484 }, { "timestamp": 1764669600000, "datetime": "2025-12-02T10:00:00", "open": 1.889, "high": 1.908, "low": 1.887, "close": 1.904, "volume": 82029.69, "close_time": 1764673199999, "quote_volume": 155732.15035, "trades": 856, "taker_buy_base": 31248.1, "taker_buy_quote": 59277.62715 }, { "timestamp": 1764673200000, "datetime": "2025-12-02T11:00:00", "open": 1.902, "high": 1.905, "low": 1.89, "close": 1.891, "volume": 60759.35, "close_time": 1764676799999, "quote_volume": 115315.2133, "trades": 710, "taker_buy_base": 34735.13, "taker_buy_quote": 65919.25838 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.892, "high": 1.908, "low": 1.891, "close": 1.907, "volume": 40054.39, "close_time": 1764680399999, "quote_volume": 76086.66264, "trades": 531, "taker_buy_base": 17792.54, "taker_buy_quote": 33797.6498 }, { "timestamp": 1764680400000, "datetime": "2025-12-02T13:00:00", "open": 1.908, "high": 1.924, "low": 1.896, "close": 1.915, "volume": 75121.72, "close_time": 1764683999999, "quote_volume": 143777.94783, "trades": 1036, "taker_buy_base": 41775.74, "taker_buy_quote": 80015.62678 }, { "timestamp": 1764684000000, "datetime": "2025-12-02T14:00:00", "open": 1.914, "high": 1.946, "low": 1.909, "close": 1.942, "volume": 108860.81, "close_time": 1764687599999, "quote_volume": 210141.82422, "trades": 1391, "taker_buy_base": 56668.74, "taker_buy_quote": 109387.20318 }, { "timestamp": 1764687600000, "datetime": "2025-12-02T15:00:00", "open": 1.943, "high": 2.008, "low": 1.942, "close": 2.005, "volume": 227646.33, "close_time": 1764691199999, "quote_volume": 451477.3822, "trades": 3025, "taker_buy_base": 110438.87, "taker_buy_quote": 218921.1028 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.005, "high": 2.008, "low": 1.97, "close": 1.976, "volume": 101123.61, "close_time": 1764694799999, "quote_volume": 200966.72588, "trades": 1439, "taker_buy_base": 46954.93, "taker_buy_quote": 93407.06695 }, { "timestamp": 1764694800000, "datetime": "2025-12-02T17:00:00", "open": 1.976, "high": 1.994, "low": 1.97, "close": 1.987, "volume": 57912.34, "close_time": 1764698399999, "quote_volume": 114834.74398, "trades": 974, "taker_buy_base": 27294.37, "taker_buy_quote": 54107.68156 }, { "timestamp": 1764698400000, "datetime": "2025-12-02T18:00:00", "open": 1.988, "high": 1.998, "low": 1.98, "close": 1.982, "volume": 56567.68, "close_time": 1764701999999, "quote_volume": 112444.11224, "trades": 662, "taker_buy_base": 30447.5, "taker_buy_quote": 60533.80423 }, { "timestamp": 1764702000000, "datetime": "2025-12-02T19:00:00", "open": 1.982, "high": 1.992, "low": 1.974, "close": 1.979, "volume": 50197.25, "close_time": 1764705599999, "quote_volume": 99512.85866, "trades": 720, "taker_buy_base": 27551.38, "taker_buy_quote": 54653.37891 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.98, "high": 1.981, "low": 1.948, "close": 1.959, "volume": 82618.25, "close_time": 1764709199999, "quote_volume": 162333.36921, "trades": 996, "taker_buy_base": 37056.05, "taker_buy_quote": 72867.63041 }, { "timestamp": 1764709200000, "datetime": "2025-12-02T21:00:00", "open": 1.96, "high": 1.967, "low": 1.955, "close": 1.966, "volume": 49083.04, "close_time": 1764712799999, "quote_volume": 96243.3258, "trades": 622, "taker_buy_base": 20826.57, "taker_buy_quote": 40859.06081 }, { "timestamp": 1764712800000, "datetime": "2025-12-02T22:00:00", "open": 1.966, "high": 1.983, "low": 1.963, "close": 1.98, "volume": 64397.41, "close_time": 1764716399999, "quote_volume": 127136.96392, "trades": 676, "taker_buy_base": 35435.49, "taker_buy_quote": 69950.49607 }, { "timestamp": 1764716400000, "datetime": "2025-12-02T23:00:00", "open": 1.98, "high": 1.981, "low": 1.964, "close": 1.97, "volume": 55242.27, "close_time": 1764719999999, "quote_volume": 108924.97659, "trades": 657, "taker_buy_base": 31314.66, "taker_buy_quote": 61766.45708 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.971, "high": 1.991, "low": 1.969, "close": 1.983, "volume": 46501.58, "close_time": 1764723599999, "quote_volume": 92096.57837, "trades": 507, "taker_buy_base": 24921.64, "taker_buy_quote": 49382.03428 }, { "timestamp": 1764723600000, "datetime": "2025-12-03T01:00:00", "open": 1.984, "high": 1.985, "low": 1.975, "close": 1.978, "volume": 24506.03, "close_time": 1764727199999, "quote_volume": 48519.73597, "trades": 271, "taker_buy_base": 11631.71, "taker_buy_quote": 23044.9411 }, { "timestamp": 1764727200000, "datetime": "2025-12-03T02:00:00", "open": 1.979, "high": 1.998, "low": 1.979, "close": 1.994, "volume": 66542.67, "close_time": 1764730799999, "quote_volume": 132506.33617, "trades": 621, "taker_buy_base": 39046.99, "taker_buy_quote": 77736.51627 }, { "timestamp": 1764730800000, "datetime": "2025-12-03T03:00:00", "open": 1.993, "high": 2.007, "low": 1.989, "close": 1.989, "volume": 21157.33, "close_time": 1764734399999, "quote_volume": 42300.37588, "trades": 360, "taker_buy_base": 11910.53, "taker_buy_quote": 23816.54393 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.989, "high": 2.016, "low": 1.989, "close": 2.012, "volume": 35772.86, "close_time": 1764737999999, "quote_volume": 71681.93433, "trades": 410, "taker_buy_base": 18315.51, "taker_buy_quote": 36746.75756 }, { "timestamp": 1764738000000, "datetime": "2025-12-03T05:00:00", "open": 2.015, "high": 2.022, "low": 1.999, "close": 2.0, "volume": 66349.04, "close_time": 1764741599999, "quote_volume": 133220.21311, "trades": 796, "taker_buy_base": 25368.02, "taker_buy_quote": 50950.69899 }, { "timestamp": 1764741600000, "datetime": "2025-12-03T06:00:00", "open": 2.002, "high": 2.014, "low": 1.984, "close": 1.993, "volume": 75362.59, "close_time": 1764745199999, "quote_volume": 150666.37486, "trades": 885, "taker_buy_base": 25858.13, "taker_buy_quote": 51730.44147 }, { "timestamp": 1764745200000, "datetime": "2025-12-03T07:00:00", "open": 1.993, "high": 2.011, "low": 1.992, "close": 2.011, "volume": 30311.67, "close_time": 1764748799999, "quote_volume": 60686.56851, "trades": 405, "taker_buy_base": 16986.17, "taker_buy_quote": 34004.03111 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.013, "high": 2.032, "low": 2.007, "close": 2.019, "volume": 139260.76, "close_time": 1764752399999, "quote_volume": 280952.19975, "trades": 1272, "taker_buy_base": 51032.96, "taker_buy_quote": 102874.23506 }, { "timestamp": 1764752400000, "datetime": "2025-12-03T09:00:00", "open": 2.016, "high": 2.021, "low": 2.006, "close": 2.017, "volume": 45492.86, "close_time": 1764755999999, "quote_volume": 91591.19279, "trades": 480, "taker_buy_base": 28531.89, "taker_buy_quote": 57476.57195 }, { "timestamp": 1764756000000, "datetime": "2025-12-03T10:00:00", "open": 2.014, "high": 2.016, "low": 1.994, "close": 1.995, "volume": 31813.06, "close_time": 1764759599999, "quote_volume": 63883.9739, "trades": 332, "taker_buy_base": 17385.38, "taker_buy_quote": 34935.93965 }, { "timestamp": 1764759600000, "datetime": "2025-12-03T11:00:00", "open": 1.995, "high": 2.002, "low": 1.99, "close": 2.0, "volume": 26907.83, "close_time": 1764763199999, "quote_volume": 53710.34095, "trades": 324, "taker_buy_base": 11646.55, "taker_buy_quote": 23262.42077 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.001, "high": 2.009, "low": 1.98, "close": 1.985, "volume": 55877.14, "close_time": 1764766799999, "quote_volume": 111204.47731, "trades": 649, "taker_buy_base": 17573.17, "taker_buy_quote": 35017.0602 }, { "timestamp": 1764766800000, "datetime": "2025-12-03T13:00:00", "open": 1.985, "high": 1.997, "low": 1.982, "close": 1.991, "volume": 33148.42, "close_time": 1764770399999, "quote_volume": 65964.52591, "trades": 417, "taker_buy_base": 14363.72, "taker_buy_quote": 28593.4253 }, { "timestamp": 1764770400000, "datetime": "2025-12-03T14:00:00", "open": 1.993, "high": 2.02, "low": 1.954, "close": 1.994, "volume": 201582.75, "close_time": 1764773999999, "quote_volume": 399720.51232, "trades": 2751, "taker_buy_base": 73955.64, "taker_buy_quote": 146820.622 }, { "timestamp": 1764774000000, "datetime": "2025-12-03T15:00:00", "open": 1.993, "high": 2.005, "low": 1.985, "close": 1.99, "volume": 61350.71, "close_time": 1764777599999, "quote_volume": 122410.50275, "trades": 817, "taker_buy_base": 34001.05, "taker_buy_quote": 67842.0984 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.992, "high": 2.004, "low": 1.977, "close": 1.991, "volume": 41567.84, "close_time": 1764781199999, "quote_volume": 82717.56145, "trades": 548, "taker_buy_base": 21039.75, "taker_buy_quote": 41875.47075 }, { "timestamp": 1764781200000, "datetime": "2025-12-03T17:00:00", "open": 1.991, "high": 2.005, "low": 1.991, "close": 2.0, "volume": 34956.24, "close_time": 1764784799999, "quote_volume": 69847.32895, "trades": 470, "taker_buy_base": 18745.92, "taker_buy_quote": 37457.40559 }, { "timestamp": 1764784800000, "datetime": "2025-12-03T18:00:00", "open": 2.001, "high": 2.014, "low": 1.991, "close": 1.996, "volume": 31507.43, "close_time": 1764788399999, "quote_volume": 63148.50078, "trades": 431, "taker_buy_base": 14206.3, "taker_buy_quote": 28483.99389 }, { "timestamp": 1764788400000, "datetime": "2025-12-03T19:00:00", "open": 1.997, "high": 2.009, "low": 1.996, "close": 2.007, "volume": 25442.06, "close_time": 1764791999999, "quote_volume": 50904.20783, "trades": 317, "taker_buy_base": 9423.09, "taker_buy_quote": 18864.92123 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.007, "high": 2.014, "low": 1.997, "close": 2.004, "volume": 31082.73, "close_time": 1764795599999, "quote_volume": 62315.00558, "trades": 449, "taker_buy_base": 15397.79, "taker_buy_quote": 30876.9355 }, { "timestamp": 1764795600000, "datetime": "2025-12-03T21:00:00", "open": 2.002, "high": 2.031, "low": 2.002, "close": 2.029, "volume": 65389.99, "close_time": 1764799199999, "quote_volume": 131726.34171, "trades": 795, "taker_buy_base": 39988.65, "taker_buy_quote": 80570.5187 }, { "timestamp": 1764799200000, "datetime": "2025-12-03T22:00:00", "open": 2.03, "high": 2.039, "low": 2.017, "close": 2.029, "volume": 58020.79, "close_time": 1764802799999, "quote_volume": 117563.4763, "trades": 779, "taker_buy_base": 31842.64, "taker_buy_quote": 64516.4722 }, { "timestamp": 1764802800000, "datetime": "2025-12-03T23:00:00", "open": 2.03, "high": 2.042, "low": 2.018, "close": 2.021, "volume": 39946.91, "close_time": 1764806399999, "quote_volume": 80980.87451, "trades": 590, "taker_buy_base": 18485.09, "taker_buy_quote": 37477.37803 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.021, "high": 2.025, "low": 2.006, "close": 2.014, "volume": 32682.76, "close_time": 1764809999999, "quote_volume": 65840.78932, "trades": 563, "taker_buy_base": 19623.59, "taker_buy_quote": 39543.69677 }, { "timestamp": 1764810000000, "datetime": "2025-12-04T01:00:00", "open": 2.013, "high": 2.038, "low": 2.013, "close": 2.02, "volume": 33028.1, "close_time": 1764813599999, "quote_volume": 66941.13783, "trades": 470, "taker_buy_base": 15449.19, "taker_buy_quote": 31306.3764 }, { "timestamp": 1764813600000, "datetime": "2025-12-04T02:00:00", "open": 2.021, "high": 2.037, "low": 2.019, "close": 2.029, "volume": 28568.16, "close_time": 1764817199999, "quote_volume": 57927.31882, "trades": 359, "taker_buy_base": 14584.72, "taker_buy_quote": 29585.02085 }, { "timestamp": 1764817200000, "datetime": "2025-12-04T03:00:00", "open": 2.028, "high": 2.035, "low": 2.012, "close": 2.013, "volume": 24918.58, "close_time": 1764820799999, "quote_volume": 50336.12991, "trades": 449, "taker_buy_base": 9280.26, "taker_buy_quote": 18755.66032 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.013, "high": 2.016, "low": 1.997, "close": 2.005, "volume": 29891.19, "close_time": 1764824399999, "quote_volume": 59910.09518, "trades": 352, "taker_buy_base": 10292.46, "taker_buy_quote": 20660.1559 }, { "timestamp": 1764824400000, "datetime": "2025-12-04T05:00:00", "open": 2.005, "high": 2.012, "low": 1.993, "close": 2.001, "volume": 39379.41, "close_time": 1764827999999, "quote_volume": 78806.78924, "trades": 436, "taker_buy_base": 13289.62, "taker_buy_quote": 26613.8898 }, { "timestamp": 1764828000000, "datetime": "2025-12-04T06:00:00", "open": 2.003, "high": 2.018, "low": 1.999, "close": 2.008, "volume": 26025.12, "close_time": 1764831599999, "quote_volume": 52302.17976, "trades": 371, "taker_buy_base": 12317.08, "taker_buy_quote": 24764.8228 }, { "timestamp": 1764831600000, "datetime": "2025-12-04T07:00:00", "open": 2.009, "high": 2.009, "low": 1.99, "close": 1.993, "volume": 50018.47, "close_time": 1764835199999, "quote_volume": 99797.00501, "trades": 584, "taker_buy_base": 17560.86, "taker_buy_quote": 35029.40011 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.993, "high": 2.003, "low": 1.986, "close": 1.991, "volume": 40449.32, "close_time": 1764838799999, "quote_volume": 80541.03447, "trades": 527, "taker_buy_base": 10196.72, "taker_buy_quote": 20333.82689 }, { "timestamp": 1764838800000, "datetime": "2025-12-04T09:00:00", "open": 1.993, "high": 2.008, "low": 1.993, "close": 1.999, "volume": 20820.49, "close_time": 1764842399999, "quote_volume": 41675.99309, "trades": 343, "taker_buy_base": 15343.92, "taker_buy_quote": 30714.29861 }, { "timestamp": 1764842400000, "datetime": "2025-12-04T10:00:00", "open": 1.999, "high": 2.016, "low": 1.999, "close": 2.001, "volume": 26010.85, "close_time": 1764845999999, "quote_volume": 52254.81348, "trades": 407, "taker_buy_base": 13370.2, "taker_buy_quote": 26874.12491 }, { "timestamp": 1764846000000, "datetime": "2025-12-04T11:00:00", "open": 2.001, "high": 2.005, "low": 1.988, "close": 1.992, "volume": 20734.72, "close_time": 1764849599999, "quote_volume": 41385.02245, "trades": 326, "taker_buy_base": 10002.17, "taker_buy_quote": 19975.84712 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.992, "high": 1.996, "low": 1.981, "close": 1.983, "volume": 36332.03, "close_time": 1764853199999, "quote_volume": 72167.88029, "trades": 476, "taker_buy_base": 14536.7, "taker_buy_quote": 28887.92045 }, { "timestamp": 1764853200000, "datetime": "2025-12-04T13:00:00", "open": 1.983, "high": 1.99, "low": 1.969, "close": 1.972, "volume": 31867.63, "close_time": 1764856799999, "quote_volume": 63062.10644, "trades": 500, "taker_buy_base": 11780.46, "taker_buy_quote": 23303.22346 }, { "timestamp": 1764856800000, "datetime": "2025-12-04T14:00:00", "open": 1.972, "high": 1.985, "low": 1.963, "close": 1.97, "volume": 57954.28, "close_time": 1764860399999, "quote_volume": 114346.59679, "trades": 929, "taker_buy_base": 23534.06, "taker_buy_quote": 46449.07639 }, { "timestamp": 1764860400000, "datetime": "2025-12-04T15:00:00", "open": 1.97, "high": 2.011, "low": 1.97, "close": 1.995, "volume": 51780.68, "close_time": 1764863999999, "quote_volume": 103183.56171, "trades": 1005, "taker_buy_base": 32358.33, "taker_buy_quote": 64515.18741 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.996, "high": 2.008, "low": 1.986, "close": 1.993, "volume": 65973.4, "close_time": 1764867599999, "quote_volume": 131449.88029, "trades": 768, "taker_buy_base": 33493.46, "taker_buy_quote": 66752.81714 }, { "timestamp": 1764867600000, "datetime": "2025-12-04T17:00:00", "open": 1.995, "high": 1.995, "low": 1.97, "close": 1.987, "volume": 65755.45, "close_time": 1764871199999, "quote_volume": 130274.24495, "trades": 760, "taker_buy_base": 37187.72, "taker_buy_quote": 73696.95269 }, { "timestamp": 1764871200000, "datetime": "2025-12-04T18:00:00", "open": 1.985, "high": 1.987, "low": 1.961, "close": 1.964, "volume": 64792.19, "close_time": 1764874799999, "quote_volume": 127983.96315, "trades": 797, "taker_buy_base": 24400.86, "taker_buy_quote": 48181.83924 }, { "timestamp": 1764874800000, "datetime": "2025-12-04T19:00:00", "open": 1.965, "high": 1.966, "low": 1.918, "close": 1.953, "volume": 104640.83, "close_time": 1764878399999, "quote_volume": 203041.33145, "trades": 1358, "taker_buy_base": 35390.6, "taker_buy_quote": 68647.8857 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.952, "high": 1.96, "low": 1.942, "close": 1.953, "volume": 30297.51, "close_time": 1764881999999, "quote_volume": 59094.14423, "trades": 554, "taker_buy_base": 12947.64, "taker_buy_quote": 25256.06136 }, { "timestamp": 1764882000000, "datetime": "2025-12-04T21:00:00", "open": 1.952, "high": 1.954, "low": 1.932, "close": 1.933, "volume": 42154.66, "close_time": 1764885599999, "quote_volume": 82064.43615, "trades": 518, "taker_buy_base": 17382.51, "taker_buy_quote": 33821.64148 }, { "timestamp": 1764885600000, "datetime": "2025-12-04T22:00:00", "open": 1.934, "high": 1.948, "low": 1.934, "close": 1.944, "volume": 28087.76, "close_time": 1764889199999, "quote_volume": 54485.87206, "trades": 383, "taker_buy_base": 19471.35, "taker_buy_quote": 37751.56165 }, { "timestamp": 1764889200000, "datetime": "2025-12-04T23:00:00", "open": 1.943, "high": 1.945, "low": 1.935, "close": 1.937, "volume": 14552.31, "close_time": 1764892799999, "quote_volume": 28223.77638, "trades": 227, "taker_buy_base": 6333.17, "taker_buy_quote": 12283.87878 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.937, "high": 1.948, "low": 1.925, "close": 1.939, "volume": 46012.2, "close_time": 1764896399999, "quote_volume": 89278.1937, "trades": 630, "taker_buy_base": 32980.85, "taker_buy_quote": 64013.41097 }, { "timestamp": 1764896400000, "datetime": "2025-12-05T01:00:00", "open": 1.937, "high": 1.948, "low": 1.932, "close": 1.942, "volume": 27469.25, "close_time": 1764899999999, "quote_volume": 53340.40941, "trades": 361, "taker_buy_base": 15444.15, "taker_buy_quote": 29991.42288 }, { "timestamp": 1764900000000, "datetime": "2025-12-05T02:00:00", "open": 1.942, "high": 1.955, "low": 1.934, "close": 1.951, "volume": 41680.05, "close_time": 1764903599999, "quote_volume": 80883.42922, "trades": 415, "taker_buy_base": 30282.9, "taker_buy_quote": 58740.78715 }, { "timestamp": 1764903600000, "datetime": "2025-12-05T03:00:00", "open": 1.949, "high": 1.949, "low": 1.923, "close": 1.928, "volume": 34298.39, "close_time": 1764907199999, "quote_volume": 66376.02902, "trades": 387, "taker_buy_base": 14858.19, "taker_buy_quote": 28815.32494 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.926, "high": 1.933, "low": 1.894, "close": 1.904, "volume": 89077.99, "close_time": 1764910799999, "quote_volume": 170080.39617, "trades": 1141, "taker_buy_base": 30125.8, "taker_buy_quote": 57523.04956 }, { "timestamp": 1764910800000, "datetime": "2025-12-05T05:00:00", "open": 1.904, "high": 1.912, "low": 1.895, "close": 1.9, "volume": 54603.25, "close_time": 1764914399999, "quote_volume": 103773.41864, "trades": 444, "taker_buy_base": 20277.04, "taker_buy_quote": 38568.56215 }, { "timestamp": 1764914400000, "datetime": "2025-12-05T06:00:00", "open": 1.901, "high": 1.913, "low": 1.901, "close": 1.907, "volume": 70415.43, "close_time": 1764917999999, "quote_volume": 134298.44552, "trades": 646, "taker_buy_base": 19256.95, "taker_buy_quote": 36729.69415 }, { "timestamp": 1764918000000, "datetime": "2025-12-05T07:00:00", "open": 1.906, "high": 1.918, "low": 1.904, "close": 1.909, "volume": 69991.33, "close_time": 1764921599999, "quote_volume": 133753.11457, "trades": 537, "taker_buy_base": 21125.22, "taker_buy_quote": 40374.47825 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.908, "high": 1.908, "low": 1.887, "close": 1.892, "volume": 44234.75, "close_time": 1764925199999, "quote_volume": 83951.34401, "trades": 467, "taker_buy_base": 22366.39, "taker_buy_quote": 42490.70187 }, { "timestamp": 1764925200000, "datetime": "2025-12-05T09:00:00", "open": 1.891, "high": 1.891, "low": 1.872, "close": 1.879, "volume": 70966.47, "close_time": 1764928799999, "quote_volume": 133403.48103, "trades": 889, "taker_buy_base": 34234.85, "taker_buy_quote": 64339.12024 }, { "timestamp": 1764928800000, "datetime": "2025-12-05T10:00:00", "open": 1.876, "high": 1.888, "low": 1.871, "close": 1.875, "volume": 37231.18, "close_time": 1764932399999, "quote_volume": 69926.6647, "trades": 506, "taker_buy_base": 21276.69, "taker_buy_quote": 39971.30525 }, { "timestamp": 1764932400000, "datetime": "2025-12-05T11:00:00", "open": 1.874, "high": 1.874, "low": 1.839, "close": 1.85, "volume": 104491.28, "close_time": 1764935999999, "quote_volume": 193648.27742, "trades": 1240, "taker_buy_base": 28929.36, "taker_buy_quote": 53568.06587 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.849, "high": 1.857, "low": 1.844, "close": 1.851, "volume": 35909.34, "close_time": 1764939599999, "quote_volume": 66451.98424, "trades": 309, "taker_buy_base": 26581.99, "taker_buy_quote": 49190.09263 }, { "timestamp": 1764939600000, "datetime": "2025-12-05T13:00:00", "open": 1.85, "high": 1.86, "low": 1.824, "close": 1.83, "volume": 119773.91, "close_time": 1764943199999, "quote_volume": 220043.0633, "trades": 1361, "taker_buy_base": 38774.29, "taker_buy_quote": 71272.69887 }, { "timestamp": 1764943200000, "datetime": "2025-12-05T14:00:00", "open": 1.829, "high": 1.839, "low": 1.808, "close": 1.815, "volume": 192872.42, "close_time": 1764946799999, "quote_volume": 351737.04339, "trades": 1932, "taker_buy_base": 81966.76, "taker_buy_quote": 149745.56884 }, { "timestamp": 1764946800000, "datetime": "2025-12-05T15:00:00", "open": 1.816, "high": 1.854, "low": 1.812, "close": 1.818, "volume": 209315.81, "close_time": 1764950399999, "quote_volume": 384159.84456, "trades": 2221, "taker_buy_base": 114447.86, "taker_buy_quote": 210200.80673 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.818, "high": 1.818, "low": 1.735, "close": 1.754, "volume": 349825.94, "close_time": 1764953999999, "quote_volume": 619762.20161, "trades": 3847, "taker_buy_base": 108715.8, "taker_buy_quote": 192136.60391 }, { "timestamp": 1764954000000, "datetime": "2025-12-05T17:00:00", "open": 1.756, "high": 1.768, "low": 1.735, "close": 1.744, "volume": 143420.71, "close_time": 1764957599999, "quote_volume": 250805.19906, "trades": 1497, "taker_buy_base": 70427.63, "taker_buy_quote": 123256.55071 }, { "timestamp": 1764957600000, "datetime": "2025-12-05T18:00:00", "open": 1.742, "high": 1.757, "low": 1.724, "close": 1.727, "volume": 89473.99, "close_time": 1764961199999, "quote_volume": 155616.14348, "trades": 1131, "taker_buy_base": 38350.17, "taker_buy_quote": 66737.78357 }, { "timestamp": 1764961200000, "datetime": "2025-12-05T19:00:00", "open": 1.725, "high": 1.749, "low": 1.716, "close": 1.741, "volume": 112882.5, "close_time": 1764964799999, "quote_volume": 195561.85264, "trades": 1318, "taker_buy_base": 57412.78, "taker_buy_quote": 99555.7182 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.74, "high": 1.741, "low": 1.72, "close": 1.728, "volume": 90599.79, "close_time": 1764968399999, "quote_volume": 156796.0143, "trades": 1008, "taker_buy_base": 38417.43, "taker_buy_quote": 66528.90385 }, { "timestamp": 1764968400000, "datetime": "2025-12-05T21:00:00", "open": 1.727, "high": 1.751, "low": 1.727, "close": 1.744, "volume": 70829.97, "close_time": 1764971999999, "quote_volume": 123227.04502, "trades": 727, "taker_buy_base": 33345.26, "taker_buy_quote": 58032.40975 }, { "timestamp": 1764972000000, "datetime": "2025-12-05T22:00:00", "open": 1.744, "high": 1.758, "low": 1.736, "close": 1.748, "volume": 50766.65, "close_time": 1764975599999, "quote_volume": 88597.01329, "trades": 606, "taker_buy_base": 21708.26, "taker_buy_quote": 37869.31025 }, { "timestamp": 1764975600000, "datetime": "2025-12-05T23:00:00", "open": 1.75, "high": 1.758, "low": 1.736, "close": 1.75, "volume": 60430.09, "close_time": 1764979199999, "quote_volume": 105644.35808, "trades": 569, "taker_buy_base": 23805.99, "taker_buy_quote": 41652.96535 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.751, "high": 1.751, "low": 1.718, "close": 1.727, "volume": 58764.1, "close_time": 1764982799999, "quote_volume": 101783.11943, "trades": 668, "taker_buy_base": 25971.44, "taker_buy_quote": 45002.69194 }, { "timestamp": 1764982800000, "datetime": "2025-12-06T01:00:00", "open": 1.725, "high": 1.735, "low": 1.719, "close": 1.726, "volume": 33846.21, "close_time": 1764986399999, "quote_volume": 58481.24782, "trades": 319, "taker_buy_base": 9317.1, "taker_buy_quote": 16094.87893 }, { "timestamp": 1764986400000, "datetime": "2025-12-06T02:00:00", "open": 1.726, "high": 1.729, "low": 1.708, "close": 1.718, "volume": 74354.96, "close_time": 1764989999999, "quote_volume": 127693.14634, "trades": 711, "taker_buy_base": 26913.64, "taker_buy_quote": 46268.2192 }, { "timestamp": 1764990000000, "datetime": "2025-12-06T03:00:00", "open": 1.719, "high": 1.746, "low": 1.718, "close": 1.742, "volume": 76742.53, "close_time": 1764993599999, "quote_volume": 133285.20163, "trades": 679, "taker_buy_base": 46022.7, "taker_buy_quote": 79921.86281 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.743, "high": 1.743, "low": 1.722, "close": 1.727, "volume": 23363.75, "close_time": 1764997199999, "quote_volume": 40457.47057, "trades": 317, "taker_buy_base": 6882.76, "taker_buy_quote": 11912.93584 }, { "timestamp": 1764997200000, "datetime": "2025-12-06T05:00:00", "open": 1.728, "high": 1.733, "low": 1.718, "close": 1.718, "volume": 15904.62, "close_time": 1765000799999, "quote_volume": 27450.89609, "trades": 214, "taker_buy_base": 7851.09, "taker_buy_quote": 13547.15476 }, { "timestamp": 1765000800000, "datetime": "2025-12-06T06:00:00", "open": 1.719, "high": 1.726, "low": 1.716, "close": 1.722, "volume": 27775.56, "close_time": 1765004399999, "quote_volume": 47833.70952, "trades": 368, "taker_buy_base": 12860.6, "taker_buy_quote": 22157.09088 }, { "timestamp": 1765004400000, "datetime": "2025-12-06T07:00:00", "open": 1.722, "high": 1.733, "low": 1.709, "close": 1.729, "volume": 63197.26, "close_time": 1765007999999, "quote_volume": 108689.4445, "trades": 626, "taker_buy_base": 20705.7, "taker_buy_quote": 35589.04003 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.731, "high": 1.732, "low": 1.691, "close": 1.7, "volume": 138054.76, "close_time": 1765011599999, "quote_volume": 235595.28027, "trades": 1652, "taker_buy_base": 47988.03, "taker_buy_quote": 81864.73832 }, { "timestamp": 1765011600000, "datetime": "2025-12-06T09:00:00", "open": 1.7, "high": 1.714, "low": 1.699, "close": 1.708, "volume": 31066.3, "close_time": 1765015199999, "quote_volume": 53034.19282, "trades": 354, "taker_buy_base": 9090.88, "taker_buy_quote": 15538.90266 }, { "timestamp": 1765015200000, "datetime": "2025-12-06T10:00:00", "open": 1.708, "high": 1.712, "low": 1.698, "close": 1.699, "volume": 30242.47, "close_time": 1765018799999, "quote_volume": 51521.9558, "trades": 374, "taker_buy_base": 10973.79, "taker_buy_quote": 18714.75811 }, { "timestamp": 1765018800000, "datetime": "2025-12-06T11:00:00", "open": 1.7, "high": 1.719, "low": 1.7, "close": 1.716, "volume": 21371.24, "close_time": 1765022399999, "quote_volume": 36550.59553, "trades": 400, "taker_buy_base": 13142.0, "taker_buy_quote": 22472.78128 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.716, "high": 1.723, "low": 1.708, "close": 1.717, "volume": 83618.23, "close_time": 1765025999999, "quote_volume": 143409.98504, "trades": 660, "taker_buy_base": 28854.43, "taker_buy_quote": 49478.57099 }, { "timestamp": 1765026000000, "datetime": "2025-12-06T13:00:00", "open": 1.717, "high": 1.72, "low": 1.71, "close": 1.718, "volume": 24463.31, "close_time": 1765029599999, "quote_volume": 41997.22192, "trades": 327, "taker_buy_base": 13669.39, "taker_buy_quote": 23469.98368 }, { "timestamp": 1765029600000, "datetime": "2025-12-06T14:00:00", "open": 1.718, "high": 1.77, "low": 1.718, "close": 1.757, "volume": 139527.72, "close_time": 1765033199999, "quote_volume": 243703.27191, "trades": 1671, "taker_buy_base": 86179.01, "taker_buy_quote": 150575.36806 }, { "timestamp": 1765033200000, "datetime": "2025-12-06T15:00:00", "open": 1.757, "high": 1.772, "low": 1.742, "close": 1.758, "volume": 91582.65, "close_time": 1765036799999, "quote_volume": 160997.19064, "trades": 1074, "taker_buy_base": 36215.42, "taker_buy_quote": 63699.70405 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.758, "high": 1.787, "low": 1.758, "close": 1.775, "volume": 61919.22, "close_time": 1765040399999, "quote_volume": 109866.63297, "trades": 721, "taker_buy_base": 35956.96, "taker_buy_quote": 63803.78076 }, { "timestamp": 1765040400000, "datetime": "2025-12-06T17:00:00", "open": 1.777, "high": 1.797, "low": 1.772, "close": 1.797, "volume": 89047.43, "close_time": 1765043999999, "quote_volume": 159113.55851, "trades": 971, "taker_buy_base": 47495.67, "taker_buy_quote": 84846.97667 }, { "timestamp": 1765044000000, "datetime": "2025-12-06T18:00:00", "open": 1.798, "high": 1.817, "low": 1.791, "close": 1.798, "volume": 82525.44, "close_time": 1765047599999, "quote_volume": 148982.95082, "trades": 976, "taker_buy_base": 37149.24, "taker_buy_quote": 67104.47441 }, { "timestamp": 1765047600000, "datetime": "2025-12-06T19:00:00", "open": 1.796, "high": 1.798, "low": 1.756, "close": 1.764, "volume": 107732.32, "close_time": 1765051199999, "quote_volume": 190849.52955, "trades": 1147, "taker_buy_base": 37998.07, "taker_buy_quote": 67218.87453 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.765, "high": 1.771, "low": 1.76, "close": 1.762, "volume": 35055.58, "close_time": 1765054799999, "quote_volume": 61885.3718, "trades": 405, "taker_buy_base": 17273.24, "taker_buy_quote": 30499.38105 }, { "timestamp": 1765054800000, "datetime": "2025-12-06T21:00:00", "open": 1.762, "high": 1.776, "low": 1.757, "close": 1.763, "volume": 48828.16, "close_time": 1765058399999, "quote_volume": 86177.90409, "trades": 682, "taker_buy_base": 21170.58, "taker_buy_quote": 37385.46833 }, { "timestamp": 1765058400000, "datetime": "2025-12-06T22:00:00", "open": 1.763, "high": 1.769, "low": 1.75, "close": 1.751, "volume": 60885.51, "close_time": 1765061999999, "quote_volume": 107003.87399, "trades": 593, "taker_buy_base": 25727.58, "taker_buy_quote": 45223.91646 }, { "timestamp": 1765062000000, "datetime": "2025-12-06T23:00:00", "open": 1.751, "high": 1.76, "low": 1.746, "close": 1.757, "volume": 53203.38, "close_time": 1765065599999, "quote_volume": 93234.72089, "trades": 571, "taker_buy_base": 23326.54, "taker_buy_quote": 40893.68695 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.757, "high": 1.76, "low": 1.749, "close": 1.755, "volume": 28811.56, "close_time": 1765069199999, "quote_volume": 50542.2823, "trades": 278, "taker_buy_base": 14005.59, "taker_buy_quote": 24571.26759 }, { "timestamp": 1765069200000, "datetime": "2025-12-07T01:00:00", "open": 1.754, "high": 1.754, "low": 1.742, "close": 1.742, "volume": 31862.22, "close_time": 1765072799999, "quote_volume": 55698.89021, "trades": 302, "taker_buy_base": 12143.28, "taker_buy_quote": 21231.33675 }, { "timestamp": 1765072800000, "datetime": "2025-12-07T02:00:00", "open": 1.741, "high": 1.753, "low": 1.74, "close": 1.75, "volume": 21423.48, "close_time": 1765076399999, "quote_volume": 37351.64655, "trades": 237, "taker_buy_base": 12251.04, "taker_buy_quote": 21367.91726 }, { "timestamp": 1765076400000, "datetime": "2025-12-07T03:00:00", "open": 1.749, "high": 1.755, "low": 1.748, "close": 1.749, "volume": 14968.91, "close_time": 1765079999999, "quote_volume": 26222.91344, "trades": 163, "taker_buy_base": 8545.75, "taker_buy_quote": 14975.22712 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.748, "high": 1.748, "low": 1.734, "close": 1.735, "volume": 24838.12, "close_time": 1765083599999, "quote_volume": 43192.94882, "trades": 266, "taker_buy_base": 14614.99, "taker_buy_quote": 25420.57102 }, { "timestamp": 1765083600000, "datetime": "2025-12-07T05:00:00", "open": 1.736, "high": 1.747, "low": 1.736, "close": 1.745, "volume": 10869.0, "close_time": 1765087199999, "quote_volume": 18935.77843, "trades": 134, "taker_buy_base": 6342.9, "taker_buy_quote": 11041.88453 }, { "timestamp": 1765087200000, "datetime": "2025-12-07T06:00:00", "open": 1.744, "high": 1.75, "low": 1.744, "close": 1.748, "volume": 13913.97, "close_time": 1765090799999, "quote_volume": 24313.29026, "trades": 173, "taker_buy_base": 8514.8, "taker_buy_quote": 14877.83962 }, { "timestamp": 1765090800000, "datetime": "2025-12-07T07:00:00", "open": 1.749, "high": 1.751, "low": 1.724, "close": 1.729, "volume": 39197.87, "close_time": 1765094399999, "quote_volume": 67880.03941, "trades": 374, "taker_buy_base": 16044.67, "taker_buy_quote": 27801.79278 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.729, "high": 1.736, "low": 1.72, "close": 1.725, "volume": 16892.91, "close_time": 1765097999999, "quote_volume": 29166.9814, "trades": 260, "taker_buy_base": 9207.41, "taker_buy_quote": 15896.60326 }, { "timestamp": 1765098000000, "datetime": "2025-12-07T09:00:00", "open": 1.726, "high": 1.728, "low": 1.711, "close": 1.714, "volume": 53015.29, "close_time": 1765101599999, "quote_volume": 91196.30095, "trades": 576, "taker_buy_base": 15645.56, "taker_buy_quote": 26913.21572 }, { "timestamp": 1765101600000, "datetime": "2025-12-07T10:00:00", "open": 1.714, "high": 1.719, "low": 1.705, "close": 1.711, "volume": 38888.41, "close_time": 1765105199999, "quote_volume": 66594.71965, "trades": 509, "taker_buy_base": 20972.32, "taker_buy_quote": 35957.40786 }, { "timestamp": 1765105200000, "datetime": "2025-12-07T11:00:00", "open": 1.71, "high": 1.72, "low": 1.71, "close": 1.713, "volume": 14806.48, "close_time": 1765108799999, "quote_volume": 25400.50075, "trades": 166, "taker_buy_base": 8120.14, "taker_buy_quote": 13925.88223 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.711, "high": 1.733, "low": 1.709, "close": 1.731, "volume": 49136.05, "close_time": 1765112399999, "quote_volume": 84672.33803, "trades": 443, "taker_buy_base": 27670.33, "taker_buy_quote": 47666.68323 }, { "timestamp": 1765112400000, "datetime": "2025-12-07T13:00:00", "open": 1.73, "high": 1.743, "low": 1.715, "close": 1.718, "volume": 53381.36, "close_time": 1765115999999, "quote_volume": 92243.56996, "trades": 730, "taker_buy_base": 28749.94, "taker_buy_quote": 49693.41833 }, { "timestamp": 1765116000000, "datetime": "2025-12-07T14:00:00", "open": 1.719, "high": 1.721, "low": 1.661, "close": 1.68, "volume": 517779.66, "close_time": 1765119599999, "quote_volume": 870608.20526, "trades": 4537, "taker_buy_base": 228132.09, "taker_buy_quote": 383408.85505 }, { "timestamp": 1765119600000, "datetime": "2025-12-07T15:00:00", "open": 1.678, "high": 1.727, "low": 1.677, "close": 1.725, "volume": 234014.68, "close_time": 1765123199999, "quote_volume": 397830.33475, "trades": 2385, "taker_buy_base": 110865.78, "taker_buy_quote": 188655.38629 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.724, "high": 1.726, "low": 1.706, "close": 1.726, "volume": 77381.35, "close_time": 1765126799999, "quote_volume": 132846.76583, "trades": 849, "taker_buy_base": 34508.11, "taker_buy_quote": 59278.48484 }, { "timestamp": 1765126800000, "datetime": "2025-12-07T17:00:00", "open": 1.726, "high": 1.772, "low": 1.717, "close": 1.764, "volume": 154493.76, "close_time": 1765130399999, "quote_volume": 270741.5245, "trades": 1642, "taker_buy_base": 77350.98, "taker_buy_quote": 135478.33737 }, { "timestamp": 1765130400000, "datetime": "2025-12-07T18:00:00", "open": 1.765, "high": 1.775, "low": 1.754, "close": 1.756, "volume": 69850.82, "close_time": 1765133999999, "quote_volume": 123336.20064, "trades": 838, "taker_buy_base": 28492.68, "taker_buy_quote": 50374.60333 }, { "timestamp": 1765134000000, "datetime": "2025-12-07T19:00:00", "open": 1.757, "high": 1.76, "low": 1.746, "close": 1.76, "volume": 37596.23, "close_time": 1765137599999, "quote_volume": 65957.15089, "trades": 294, "taker_buy_base": 16342.98, "taker_buy_quote": 28660.67141 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.761, "high": 1.763, "low": 1.752, "close": 1.756, "volume": 15445.81, "close_time": 1765141199999, "quote_volume": 27116.1783, "trades": 201, "taker_buy_base": 6101.24, "taker_buy_quote": 10712.62694 }, { "timestamp": 1765141200000, "datetime": "2025-12-07T21:00:00", "open": 1.757, "high": 1.759, "low": 1.707, "close": 1.718, "volume": 97910.33, "close_time": 1765144799999, "quote_volume": 169287.21517, "trades": 990, "taker_buy_base": 38574.54, "taker_buy_quote": 66761.73843 }, { "timestamp": 1765144800000, "datetime": "2025-12-07T22:00:00", "open": 1.716, "high": 1.716, "low": 1.673, "close": 1.694, "volume": 172037.02, "close_time": 1765148399999, "quote_volume": 291545.32908, "trades": 1960, "taker_buy_base": 89351.03, "taker_buy_quote": 151406.75112 }, { "timestamp": 1765148400000, "datetime": "2025-12-07T23:00:00", "open": 1.691, "high": 1.71, "low": 1.68, "close": 1.709, "volume": 52993.86, "close_time": 1765151999999, "quote_volume": 89897.8828, "trades": 557, "taker_buy_base": 25969.41, "taker_buy_quote": 44100.76554 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.707, "high": 1.71, "low": 1.688, "close": 1.688, "volume": 82625.52, "close_time": 1765155599999, "quote_volume": 140423.0788, "trades": 757, "taker_buy_base": 18956.73, "taker_buy_quote": 32249.83132 }, { "timestamp": 1765155600000, "datetime": "2025-12-08T01:00:00", "open": 1.686, "high": 1.736, "low": 1.685, "close": 1.716, "volume": 109888.02, "close_time": 1765159199999, "quote_volume": 188934.01082, "trades": 961, "taker_buy_base": 46184.92, "taker_buy_quote": 79270.23509 }, { "timestamp": 1765159200000, "datetime": "2025-12-08T02:00:00", "open": 1.716, "high": 1.735, "low": 1.712, "close": 1.735, "volume": 45404.72, "close_time": 1765162799999, "quote_volume": 78059.94359, "trades": 594, "taker_buy_base": 24771.4, "taker_buy_quote": 42614.22431 }, { "timestamp": 1765162800000, "datetime": "2025-12-08T03:00:00", "open": 1.735, "high": 1.749, "low": 1.733, "close": 1.742, "volume": 45038.76, "close_time": 1765166399999, "quote_volume": 78331.55573, "trades": 537, "taker_buy_base": 20698.67, "taker_buy_quote": 35998.90269 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.743, "high": 1.761, "low": 1.743, "close": 1.755, "volume": 42004.77, "close_time": 1765169999999, "quote_volume": 73598.66568, "trades": 498, "taker_buy_base": 18229.2, "taker_buy_quote": 31946.80846 }, { "timestamp": 1765170000000, "datetime": "2025-12-08T05:00:00", "open": 1.754, "high": 1.755, "low": 1.745, "close": 1.749, "volume": 26887.75, "close_time": 1765173599999, "quote_volume": 47019.3668, "trades": 308, "taker_buy_base": 14553.07, "taker_buy_quote": 25449.90057 }, { "timestamp": 1765173600000, "datetime": "2025-12-08T06:00:00", "open": 1.751, "high": 1.764, "low": 1.75, "close": 1.759, "volume": 29362.14, "close_time": 1765177199999, "quote_volume": 51555.97355, "trades": 346, "taker_buy_base": 11333.73, "taker_buy_quote": 19908.11851 }, { "timestamp": 1765177200000, "datetime": "2025-12-08T07:00:00", "open": 1.758, "high": 1.774, "low": 1.756, "close": 1.765, "volume": 81484.99, "close_time": 1765180799999, "quote_volume": 143831.38518, "trades": 890, "taker_buy_base": 42529.79, "taker_buy_quote": 75111.93155 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.766, "high": 1.778, "low": 1.763, "close": 1.774, "volume": 44216.08, "close_time": 1765184399999, "quote_volume": 78375.51621, "trades": 538, "taker_buy_base": 30941.31, "taker_buy_quote": 54856.14696 }, { "timestamp": 1765184400000, "datetime": "2025-12-08T09:00:00", "open": 1.774, "high": 1.788, "low": 1.765, "close": 1.766, "volume": 66035.06, "close_time": 1765187999999, "quote_volume": 117229.03638, "trades": 844, "taker_buy_base": 30122.45, "taker_buy_quote": 53519.90663 }, { "timestamp": 1765188000000, "datetime": "2025-12-08T10:00:00", "open": 1.768, "high": 1.768, "low": 1.758, "close": 1.764, "volume": 32652.68, "close_time": 1765191599999, "quote_volume": 57565.99381, "trades": 449, "taker_buy_base": 15750.74, "taker_buy_quote": 27763.08205 }, { "timestamp": 1765191600000, "datetime": "2025-12-08T11:00:00", "open": 1.762, "high": 1.769, "low": 1.759, "close": 1.764, "volume": 35187.82, "close_time": 1765195199999, "quote_volume": 62036.50429, "trades": 409, "taker_buy_base": 16510.43, "taker_buy_quote": 29111.11441 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.763, "high": 1.777, "low": 1.754, "close": 1.774, "volume": 33196.23, "close_time": 1765198799999, "quote_volume": 58505.60993, "trades": 402, "taker_buy_base": 19178.22, "taker_buy_quote": 33822.85426 }, { "timestamp": 1765198800000, "datetime": "2025-12-08T13:00:00", "open": 1.773, "high": 1.78, "low": 1.768, "close": 1.768, "volume": 35534.74, "close_time": 1765202399999, "quote_volume": 63021.26448, "trades": 442, "taker_buy_base": 19399.24, "taker_buy_quote": 34412.1962 }, { "timestamp": 1765202400000, "datetime": "2025-12-08T14:00:00", "open": 1.768, "high": 1.801, "low": 1.768, "close": 1.784, "volume": 153336.42, "close_time": 1765205999999, "quote_volume": 273183.78964, "trades": 1731, "taker_buy_base": 71032.43, "taker_buy_quote": 126623.05609 }, { "timestamp": 1765206000000, "datetime": "2025-12-08T15:00:00", "open": 1.785, "high": 1.79, "low": 1.76, "close": 1.77, "volume": 118193.25, "close_time": 1765209599999, "quote_volume": 209575.21638, "trades": 1565, "taker_buy_base": 55002.88, "taker_buy_quote": 97548.36417 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.769, "high": 1.802, "low": 1.757, "close": 1.781, "volume": 161578.41, "close_time": 1765213199999, "quote_volume": 288026.10532, "trades": 2067, "taker_buy_base": 87847.07, "taker_buy_quote": 156764.80529 }, { "timestamp": 1765213200000, "datetime": "2025-12-08T17:00:00", "open": 1.781, "high": 1.793, "low": 1.768, "close": 1.786, "volume": 156087.1, "close_time": 1765216799999, "quote_volume": 277905.89542, "trades": 1716, "taker_buy_base": 67306.18, "taker_buy_quote": 119933.35803 }, { "timestamp": 1765216800000, "datetime": "2025-12-08T18:00:00", "open": 1.787, "high": 1.799, "low": 1.765, "close": 1.773, "volume": 76275.23, "close_time": 1765220399999, "quote_volume": 136060.30114, "trades": 996, "taker_buy_base": 32288.93, "taker_buy_quote": 57635.54265 }, { "timestamp": 1765220400000, "datetime": "2025-12-08T19:00:00", "open": 1.774, "high": 1.788, "low": 1.77, "close": 1.778, "volume": 57498.02, "close_time": 1765223999999, "quote_volume": 102403.08816, "trades": 630, "taker_buy_base": 40818.58, "taker_buy_quote": 72757.48409 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.781, "high": 1.804, "low": 1.781, "close": 1.804, "volume": 42632.47, "close_time": 1765227599999, "quote_volume": 76477.24567, "trades": 577, "taker_buy_base": 25746.05, "taker_buy_quote": 46208.64942 }, { "timestamp": 1765227600000, "datetime": "2025-12-08T21:00:00", "open": 1.803, "high": 1.811, "low": 1.789, "close": 1.806, "volume": 70257.43, "close_time": 1765231199999, "quote_volume": 126473.99462, "trades": 797, "taker_buy_base": 30026.56, "taker_buy_quote": 54075.2976 }, { "timestamp": 1765231200000, "datetime": "2025-12-08T22:00:00", "open": 1.806, "high": 1.812, "low": 1.789, "close": 1.799, "volume": 39990.57, "close_time": 1765234799999, "quote_volume": 71890.39438, "trades": 383, "taker_buy_base": 16627.42, "taker_buy_quote": 29953.16875 }, { "timestamp": 1765234800000, "datetime": "2025-12-08T23:00:00", "open": 1.799, "high": 1.802, "low": 1.786, "close": 1.792, "volume": 18643.82, "close_time": 1765238399999, "quote_volume": 33403.10359, "trades": 304, "taker_buy_base": 4192.1, "taker_buy_quote": 7517.11841 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.792, "high": 1.797, "low": 1.777, "close": 1.778, "volume": 27181.71, "close_time": 1765241999999, "quote_volume": 48610.57042, "trades": 423, "taker_buy_base": 9980.12, "taker_buy_quote": 17861.63172 }, { "timestamp": 1765242000000, "datetime": "2025-12-09T01:00:00", "open": 1.777, "high": 1.782, "low": 1.754, "close": 1.762, "volume": 49551.09, "close_time": 1765245599999, "quote_volume": 87559.34271, "trades": 668, "taker_buy_base": 22473.83, "taker_buy_quote": 39729.18776 }, { "timestamp": 1765245600000, "datetime": "2025-12-09T02:00:00", "open": 1.761, "high": 1.784, "low": 1.761, "close": 1.766, "volume": 61365.34, "close_time": 1765249199999, "quote_volume": 108850.17582, "trades": 722, "taker_buy_base": 38760.68, "taker_buy_quote": 68737.22617 }, { "timestamp": 1765249200000, "datetime": "2025-12-09T03:00:00", "open": 1.765, "high": 1.782, "low": 1.752, "close": 1.778, "volume": 64118.08, "close_time": 1765252799999, "quote_volume": 113330.81713, "trades": 1048, "taker_buy_base": 34085.48, "taker_buy_quote": 60290.80498 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.778, "high": 1.779, "low": 1.742, "close": 1.745, "volume": 67732.04, "close_time": 1765256399999, "quote_volume": 118883.61229, "trades": 871, "taker_buy_base": 24936.58, "taker_buy_quote": 43744.47143 }, { "timestamp": 1765256400000, "datetime": "2025-12-09T05:00:00", "open": 1.744, "high": 1.752, "low": 1.738, "close": 1.74, "volume": 47542.84, "close_time": 1765259999999, "quote_volume": 82904.64466, "trades": 679, "taker_buy_base": 19668.91, "taker_buy_quote": 34315.71896 }, { "timestamp": 1765260000000, "datetime": "2025-12-09T06:00:00", "open": 1.741, "high": 1.749, "low": 1.733, "close": 1.749, "volume": 21002.81, "close_time": 1765263599999, "quote_volume": 36574.58081, "trades": 279, "taker_buy_base": 10039.46, "taker_buy_quote": 17486.44781 }, { "timestamp": 1765263600000, "datetime": "2025-12-09T07:00:00", "open": 1.749, "high": 1.793, "low": 1.748, "close": 1.789, "volume": 121265.2, "close_time": 1765267199999, "quote_volume": 215377.02577, "trades": 1382, "taker_buy_base": 77125.33, "taker_buy_quote": 136931.06555 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.789, "high": 1.795, "low": 1.779, "close": 1.781, "volume": 55505.08, "close_time": 1765270799999, "quote_volume": 99090.21276, "trades": 628, "taker_buy_base": 36969.65, "taker_buy_quote": 65995.73824 }, { "timestamp": 1765270800000, "datetime": "2025-12-09T09:00:00", "open": 1.78, "high": 1.781, "low": 1.757, "close": 1.76, "volume": 34067.64, "close_time": 1765274399999, "quote_volume": 60134.78791, "trades": 478, "taker_buy_base": 14097.58, "taker_buy_quote": 24865.43522 }, { "timestamp": 1765274400000, "datetime": "2025-12-09T10:00:00", "open": 1.759, "high": 1.765, "low": 1.742, "close": 1.747, "volume": 63430.65, "close_time": 1765277999999, "quote_volume": 111285.10818, "trades": 770, "taker_buy_base": 25601.84, "taker_buy_quote": 44949.01934 }, { "timestamp": 1765278000000, "datetime": "2025-12-09T11:00:00", "open": 1.748, "high": 1.756, "low": 1.73, "close": 1.752, "volume": 59510.15, "close_time": 1765281599999, "quote_volume": 103788.26842, "trades": 647, "taker_buy_base": 32005.26, "taker_buy_quote": 55841.57494 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.75, "high": 1.774, "low": 1.747, "close": 1.765, "volume": 95973.17, "close_time": 1765285199999, "quote_volume": 169066.63877, "trades": 1172, "taker_buy_base": 52532.26, "taker_buy_quote": 92571.78261 }, { "timestamp": 1765285200000, "datetime": "2025-12-09T13:00:00", "open": 1.765, "high": 1.771, "low": 1.758, "close": 1.764, "volume": 44126.18, "close_time": 1765288799999, "quote_volume": 77845.0375, "trades": 591, "taker_buy_base": 19457.67, "taker_buy_quote": 34336.51013 }, { "timestamp": 1765288800000, "datetime": "2025-12-09T14:00:00", "open": 1.766, "high": 1.774, "low": 1.751, "close": 1.761, "volume": 60201.09, "close_time": 1765292399999, "quote_volume": 106104.64185, "trades": 921, "taker_buy_base": 28828.02, "taker_buy_quote": 50819.39674 }, { "timestamp": 1765292400000, "datetime": "2025-12-09T15:00:00", "open": 1.762, "high": 1.833, "low": 1.759, "close": 1.831, "volume": 234063.18, "close_time": 1765295999999, "quote_volume": 420619.06033, "trades": 3300, "taker_buy_base": 125309.05, "taker_buy_quote": 225300.38557 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.832, "high": 1.898, "low": 1.832, "close": 1.888, "volume": 273576.09, "close_time": 1765299599999, "quote_volume": 510584.52796, "trades": 2937, "taker_buy_base": 146784.1, "taker_buy_quote": 274034.11828 }, { "timestamp": 1765299600000, "datetime": "2025-12-09T17:00:00", "open": 1.89, "high": 1.912, "low": 1.887, "close": 1.898, "volume": 105553.87, "close_time": 1765303199999, "quote_volume": 200574.03969, "trades": 1499, "taker_buy_base": 41865.58, "taker_buy_quote": 79548.96781 }, { "timestamp": 1765303200000, "datetime": "2025-12-09T18:00:00", "open": 1.899, "high": 1.918, "low": 1.897, "close": 1.911, "volume": 65800.88, "close_time": 1765306799999, "quote_volume": 125541.90316, "trades": 755, "taker_buy_base": 36114.51, "taker_buy_quote": 68917.50248 }, { "timestamp": 1765306800000, "datetime": "2025-12-09T19:00:00", "open": 1.912, "high": 1.922, "low": 1.894, "close": 1.897, "volume": 105793.57, "close_time": 1765310399999, "quote_volume": 201384.00056, "trades": 972, "taker_buy_base": 63543.06, "taker_buy_quote": 121029.89343 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.897, "high": 1.9, "low": 1.866, "close": 1.88, "volume": 92247.07, "close_time": 1765313999999, "quote_volume": 173703.44279, "trades": 1263, "taker_buy_base": 36405.29, "taker_buy_quote": 68528.6629 }, { "timestamp": 1765314000000, "datetime": "2025-12-09T21:00:00", "open": 1.88, "high": 1.894, "low": 1.858, "close": 1.878, "volume": 60125.91, "close_time": 1765317599999, "quote_volume": 113093.37606, "trades": 927, "taker_buy_base": 31115.35, "taker_buy_quote": 58556.19844 }, { "timestamp": 1765317600000, "datetime": "2025-12-09T22:00:00", "open": 1.879, "high": 1.911, "low": 1.871, "close": 1.896, "volume": 94828.75, "close_time": 1765321199999, "quote_volume": 179259.23856, "trades": 1521, "taker_buy_base": 41638.66, "taker_buy_quote": 78744.19863 }, { "timestamp": 1765321200000, "datetime": "2025-12-09T23:00:00", "open": 1.895, "high": 1.906, "low": 1.884, "close": 1.887, "volume": 22095.19, "close_time": 1765324799999, "quote_volume": 41893.47814, "trades": 471, "taker_buy_base": 11306.06, "taker_buy_quote": 21437.18305 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.886, "high": 1.891, "low": 1.87, "close": 1.87, "volume": 34042.06, "close_time": 1765328399999, "quote_volume": 64009.50123, "trades": 710, "taker_buy_base": 12965.33, "taker_buy_quote": 24384.41546 }, { "timestamp": 1765328400000, "datetime": "2025-12-10T01:00:00", "open": 1.87, "high": 1.871, "low": 1.848, "close": 1.851, "volume": 17848.31, "close_time": 1765331999999, "quote_volume": 33119.27805, "trades": 364, "taker_buy_base": 7308.4, "taker_buy_quote": 13559.06302 }, { "timestamp": 1765332000000, "datetime": "2025-12-10T02:00:00", "open": 1.849, "high": 1.853, "low": 1.839, "close": 1.847, "volume": 24946.65, "close_time": 1765335599999, "quote_volume": 46020.41235, "trades": 431, "taker_buy_base": 10913.89, "taker_buy_quote": 20135.19015 }, { "timestamp": 1765335600000, "datetime": "2025-12-10T03:00:00", "open": 1.845, "high": 1.853, "low": 1.842, "close": 1.843, "volume": 18111.81, "close_time": 1765339199999, "quote_volume": 33442.11822, "trades": 199, "taker_buy_base": 7706.32, "taker_buy_quote": 14235.00436 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.841, "high": 1.849, "low": 1.834, "close": 1.838, "volume": 32828.41, "close_time": 1765342799999, "quote_volume": 60429.69056, "trades": 618, "taker_buy_base": 12824.92, "taker_buy_quote": 23616.98206 }, { "timestamp": 1765342800000, "datetime": "2025-12-10T05:00:00", "open": 1.837, "high": 1.846, "low": 1.835, "close": 1.842, "volume": 27033.48, "close_time": 1765346399999, "quote_volume": 49750.4243, "trades": 322, "taker_buy_base": 17339.99, "taker_buy_quote": 31925.67132 }, { "timestamp": 1765346400000, "datetime": "2025-12-10T06:00:00", "open": 1.841, "high": 1.841, "low": 1.832, "close": 1.837, "volume": 17915.18, "close_time": 1765349999999, "quote_volume": 32872.8476, "trades": 256, "taker_buy_base": 9948.65, "taker_buy_quote": 18255.05306 }, { "timestamp": 1765350000000, "datetime": "2025-12-10T07:00:00", "open": 1.832, "high": 1.832, "low": 1.817, "close": 1.826, "volume": 20203.24, "close_time": 1765353599999, "quote_volume": 36824.38602, "trades": 315, "taker_buy_base": 10545.14, "taker_buy_quote": 19209.9825 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.826, "high": 1.826, "low": 1.796, "close": 1.797, "volume": 22269.45, "close_time": 1765357199999, "quote_volume": 40241.321, "trades": 330, "taker_buy_base": 5991.53, "taker_buy_quote": 10832.73997 }, { "timestamp": 1765357200000, "datetime": "2025-12-10T09:00:00", "open": 1.797, "high": 1.82, "low": 1.794, "close": 1.816, "volume": 31151.29, "close_time": 1765360799999, "quote_volume": 56262.76497, "trades": 502, "taker_buy_base": 16023.05, "taker_buy_quote": 28989.38049 }, { "timestamp": 1765360800000, "datetime": "2025-12-10T10:00:00", "open": 1.815, "high": 1.828, "low": 1.783, "close": 1.79, "volume": 85165.31, "close_time": 1765364399999, "quote_volume": 153028.06098, "trades": 1007, "taker_buy_base": 37031.38, "taker_buy_quote": 66586.0513 }, { "timestamp": 1765364400000, "datetime": "2025-12-10T11:00:00", "open": 1.79, "high": 1.791, "low": 1.78, "close": 1.788, "volume": 32554.99, "close_time": 1765367999999, "quote_volume": 58107.38989, "trades": 365, "taker_buy_base": 19795.92, "taker_buy_quote": 35343.97419 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.787, "high": 1.789, "low": 1.771, "close": 1.781, "volume": 30078.99, "close_time": 1765371599999, "quote_volume": 53481.64719, "trades": 390, "taker_buy_base": 15331.67, "taker_buy_quote": 27278.46378 }, { "timestamp": 1765371600000, "datetime": "2025-12-10T13:00:00", "open": 1.78, "high": 1.79, "low": 1.775, "close": 1.79, "volume": 29368.19, "close_time": 1765375199999, "quote_volume": 52342.45761, "trades": 350, "taker_buy_base": 15317.4, "taker_buy_quote": 27330.15293 }, { "timestamp": 1765375200000, "datetime": "2025-12-10T14:00:00", "open": 1.791, "high": 1.797, "low": 1.784, "close": 1.792, "volume": 46222.27, "close_time": 1765378799999, "quote_volume": 82720.14155, "trades": 807, "taker_buy_base": 27842.96, "taker_buy_quote": 49844.14691 }, { "timestamp": 1765378800000, "datetime": "2025-12-10T15:00:00", "open": 1.79, "high": 1.808, "low": 1.788, "close": 1.795, "volume": 68591.25, "close_time": 1765382399999, "quote_volume": 123483.68711, "trades": 1014, "taker_buy_base": 35654.31, "taker_buy_quote": 64258.95735 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.794, "high": 1.82, "low": 1.79, "close": 1.815, "volume": 65399.95, "close_time": 1765385999999, "quote_volume": 118160.87823, "trades": 966, "taker_buy_base": 31343.07, "taker_buy_quote": 56738.74492 }, { "timestamp": 1765386000000, "datetime": "2025-12-10T17:00:00", "open": 1.814, "high": 1.826, "low": 1.803, "close": 1.804, "volume": 48457.46, "close_time": 1765389599999, "quote_volume": 87876.94424, "trades": 798, "taker_buy_base": 19669.48, "taker_buy_quote": 35692.56923 }, { "timestamp": 1765389600000, "datetime": "2025-12-10T18:00:00", "open": 1.803, "high": 1.846, "low": 1.801, "close": 1.823, "volume": 121435.12, "close_time": 1765393199999, "quote_volume": 221650.73404, "trades": 2096, "taker_buy_base": 63987.66, "taker_buy_quote": 116750.65647 }, { "timestamp": 1765393200000, "datetime": "2025-12-10T19:00:00", "open": 1.825, "high": 1.862, "low": 1.805, "close": 1.857, "volume": 534763.03, "close_time": 1765396799999, "quote_volume": 981970.62658, "trades": 6527, "taker_buy_base": 258562.04, "taker_buy_quote": 474549.24114 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.859, "high": 1.913, "low": 1.836, "close": 1.839, "volume": 292844.21, "close_time": 1765400399999, "quote_volume": 549477.22913, "trades": 3791, "taker_buy_base": 144907.53, "taker_buy_quote": 272170.45688 }, { "timestamp": 1765400400000, "datetime": "2025-12-10T21:00:00", "open": 1.839, "high": 1.849, "low": 1.796, "close": 1.8, "volume": 97981.52, "close_time": 1765403999999, "quote_volume": 178905.62629, "trades": 1225, "taker_buy_base": 42009.51, "taker_buy_quote": 76710.32405 }, { "timestamp": 1765404000000, "datetime": "2025-12-10T22:00:00", "open": 1.799, "high": 1.813, "low": 1.771, "close": 1.808, "volume": 73032.66, "close_time": 1765407599999, "quote_volume": 131252.7029, "trades": 876, "taker_buy_base": 40649.36, "taker_buy_quote": 73140.80467 }, { "timestamp": 1765407600000, "datetime": "2025-12-10T23:00:00", "open": 1.807, "high": 1.809, "low": 1.777, "close": 1.78, "volume": 46681.44, "close_time": 1765411199999, "quote_volume": 83721.43929, "trades": 575, "taker_buy_base": 28004.28, "taker_buy_quote": 50275.23243 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.779, "high": 1.781, "low": 1.742, "close": 1.746, "volume": 113383.39, "close_time": 1765414799999, "quote_volume": 199316.92187, "trades": 1592, "taker_buy_base": 43543.97, "taker_buy_quote": 76521.86751 }, { "timestamp": 1765414800000, "datetime": "2025-12-11T01:00:00", "open": 1.745, "high": 1.75, "low": 1.732, "close": 1.733, "volume": 75460.61, "close_time": 1765418399999, "quote_volume": 131304.38362, "trades": 1103, "taker_buy_base": 32689.7, "taker_buy_quote": 56893.85568 }, { "timestamp": 1765418400000, "datetime": "2025-12-11T02:00:00", "open": 1.733, "high": 1.735, "low": 1.717, "close": 1.723, "volume": 126118.53, "close_time": 1765421999999, "quote_volume": 217378.81083, "trades": 1793, "taker_buy_base": 61689.06, "taker_buy_quote": 106341.34985 }, { "timestamp": 1765422000000, "datetime": "2025-12-11T03:00:00", "open": 1.722, "high": 1.722, "low": 1.693, "close": 1.696, "volume": 140759.3, "close_time": 1765425599999, "quote_volume": 239806.01058, "trades": 1659, "taker_buy_base": 53329.0, "taker_buy_quote": 90869.55893 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.695, "high": 1.734, "low": 1.688, "close": 1.732, "volume": 89638.63, "close_time": 1765429199999, "quote_volume": 153463.9996, "trades": 1195, "taker_buy_base": 56160.66, "taker_buy_quote": 96208.02603 }, { "timestamp": 1765429200000, "datetime": "2025-12-11T05:00:00", "open": 1.731, "high": 1.741, "low": 1.728, "close": 1.739, "volume": 47005.64, "close_time": 1765432799999, "quote_volume": 81543.34654, "trades": 565, "taker_buy_base": 25496.41, "taker_buy_quote": 44244.26262 }, { "timestamp": 1765432800000, "datetime": "2025-12-11T06:00:00", "open": 1.738, "high": 1.738, "low": 1.719, "close": 1.719, "volume": 67622.66, "close_time": 1765436399999, "quote_volume": 116813.79032, "trades": 801, "taker_buy_base": 24849.97, "taker_buy_quote": 42913.43169 }, { "timestamp": 1765436400000, "datetime": "2025-12-11T07:00:00", "open": 1.72, "high": 1.72, "low": 1.708, "close": 1.71, "volume": 24872.89, "close_time": 1765439999999, "quote_volume": 42613.15585, "trades": 254, "taker_buy_base": 15004.72, "taker_buy_quote": 25699.32832 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.709, "high": 1.71, "low": 1.699, "close": 1.704, "volume": 55104.66, "close_time": 1765443599999, "quote_volume": 93782.06773, "trades": 684, "taker_buy_base": 25110.99, "taker_buy_quote": 42735.44427 }, { "timestamp": 1765443600000, "datetime": "2025-12-11T09:00:00", "open": 1.702, "high": 1.712, "low": 1.7, "close": 1.702, "volume": 53188.54, "close_time": 1765447199999, "quote_volume": 90760.31523, "trades": 479, "taker_buy_base": 27583.33, "taker_buy_quote": 47082.30963 }, { "timestamp": 1765447200000, "datetime": "2025-12-11T10:00:00", "open": 1.702, "high": 1.708, "low": 1.697, "close": 1.705, "volume": 24398.51, "close_time": 1765450799999, "quote_volume": 41521.67507, "trades": 283, "taker_buy_base": 12748.16, "taker_buy_quote": 21703.01606 }, { "timestamp": 1765450800000, "datetime": "2025-12-11T11:00:00", "open": 1.704, "high": 1.712, "low": 1.704, "close": 1.708, "volume": 25803.25, "close_time": 1765454399999, "quote_volume": 44068.25181, "trades": 309, "taker_buy_base": 10614.96, "taker_buy_quote": 18132.6808 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.706, "high": 1.718, "low": 1.703, "close": 1.703, "volume": 49220.71, "close_time": 1765457999999, "quote_volume": 84084.29802, "trades": 509, "taker_buy_base": 20443.65, "taker_buy_quote": 34963.43024 }, { "timestamp": 1765458000000, "datetime": "2025-12-11T13:00:00", "open": 1.704, "high": 1.706, "low": 1.693, "close": 1.701, "volume": 41491.94, "close_time": 1765461599999, "quote_volume": 70624.12807, "trades": 522, "taker_buy_base": 16615.54, "taker_buy_quote": 28279.01068 }, { "timestamp": 1765461600000, "datetime": "2025-12-11T14:00:00", "open": 1.701, "high": 1.709, "low": 1.684, "close": 1.697, "volume": 109557.12, "close_time": 1765465199999, "quote_volume": 185853.38087, "trades": 1381, "taker_buy_base": 60117.21, "taker_buy_quote": 101952.94142 }, { "timestamp": 1765465200000, "datetime": "2025-12-11T15:00:00", "open": 1.696, "high": 1.716, "low": 1.688, "close": 1.7, "volume": 143471.16, "close_time": 1765468799999, "quote_volume": 244130.82466, "trades": 1593, "taker_buy_base": 73087.64, "taker_buy_quote": 124524.41314 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.698, "high": 1.706, "low": 1.682, "close": 1.691, "volume": 109300.58, "close_time": 1765472399999, "quote_volume": 184931.24325, "trades": 1055, "taker_buy_base": 60501.55, "taker_buy_quote": 102384.57697 }, { "timestamp": 1765472400000, "datetime": "2025-12-11T17:00:00", "open": 1.694, "high": 1.714, "low": 1.69, "close": 1.701, "volume": 67146.23, "close_time": 1765475999999, "quote_volume": 114633.16269, "trades": 712, "taker_buy_base": 41305.95, "taker_buy_quote": 70531.27948 }, { "timestamp": 1765476000000, "datetime": "2025-12-11T18:00:00", "open": 1.701, "high": 1.731, "low": 1.697, "close": 1.716, "volume": 93291.91, "close_time": 1765479599999, "quote_volume": 160265.83827, "trades": 1255, "taker_buy_base": 50944.12, "taker_buy_quote": 87527.72561 }, { "timestamp": 1765479600000, "datetime": "2025-12-11T19:00:00", "open": 1.716, "high": 1.738, "low": 1.711, "close": 1.715, "volume": 101312.28, "close_time": 1765483199999, "quote_volume": 174617.3594, "trades": 1574, "taker_buy_base": 48844.47, "taker_buy_quote": 84182.5719 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.714, "high": 1.734, "low": 1.711, "close": 1.731, "volume": 83592.77, "close_time": 1765486799999, "quote_volume": 143996.07589, "trades": 1132, "taker_buy_base": 37281.65, "taker_buy_quote": 64197.82113 }, { "timestamp": 1765486800000, "datetime": "2025-12-11T21:00:00", "open": 1.732, "high": 1.759, "low": 1.728, "close": 1.747, "volume": 155140.22, "close_time": 1765490399999, "quote_volume": 270758.36214, "trades": 2040, "taker_buy_base": 86137.86, "taker_buy_quote": 150426.27221 }, { "timestamp": 1765490400000, "datetime": "2025-12-11T22:00:00", "open": 1.75, "high": 1.754, "low": 1.711, "close": 1.716, "volume": 52284.48, "close_time": 1765493999999, "quote_volume": 90320.7585, "trades": 738, "taker_buy_base": 24576.79, "taker_buy_quote": 42422.64513 }, { "timestamp": 1765494000000, "datetime": "2025-12-11T23:00:00", "open": 1.716, "high": 1.732, "low": 1.71, "close": 1.726, "volume": 44096.68, "close_time": 1765497599999, "quote_volume": 75989.6034, "trades": 578, "taker_buy_base": 14561.27, "taker_buy_quote": 25064.84991 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.725, "high": 1.737, "low": 1.706, "close": 1.706, "volume": 50789.09, "close_time": 1765501199999, "quote_volume": 87520.81714, "trades": 755, "taker_buy_base": 20108.94, "taker_buy_quote": 34678.05146 }, { "timestamp": 1765501200000, "datetime": "2025-12-12T01:00:00", "open": 1.708, "high": 1.723, "low": 1.701, "close": 1.714, "volume": 42591.92, "close_time": 1765504799999, "quote_volume": 72919.05402, "trades": 673, "taker_buy_base": 12949.33, "taker_buy_quote": 22181.252 }, { "timestamp": 1765504800000, "datetime": "2025-12-12T02:00:00", "open": 1.713, "high": 1.736, "low": 1.71, "close": 1.732, "volume": 90282.66, "close_time": 1765508399999, "quote_volume": 155947.16889, "trades": 1024, "taker_buy_base": 34190.48, "taker_buy_quote": 59094.17606 }, { "timestamp": 1765508400000, "datetime": "2025-12-12T03:00:00", "open": 1.731, "high": 1.733, "low": 1.717, "close": 1.72, "volume": 46650.23, "close_time": 1765511999999, "quote_volume": 80344.09887, "trades": 843, "taker_buy_base": 17441.18, "taker_buy_quote": 30043.26828 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.719, "high": 1.725, "low": 1.718, "close": 1.721, "volume": 47747.89, "close_time": 1765515599999, "quote_volume": 82275.77685, "trades": 467, "taker_buy_base": 24647.34, "taker_buy_quote": 42475.46379 }, { "timestamp": 1765515600000, "datetime": "2025-12-12T05:00:00", "open": 1.721, "high": 1.722, "low": 1.706, "close": 1.719, "volume": 64683.21, "close_time": 1765519199999, "quote_volume": 111028.51339, "trades": 848, "taker_buy_base": 28033.89, "taker_buy_quote": 48120.80714 }, { "timestamp": 1765519200000, "datetime": "2025-12-12T06:00:00", "open": 1.72, "high": 1.735, "low": 1.713, "close": 1.716, "volume": 46870.33, "close_time": 1765522799999, "quote_volume": 80810.10633, "trades": 641, "taker_buy_base": 20430.45, "taker_buy_quote": 35214.05431 }, { "timestamp": 1765522800000, "datetime": "2025-12-12T07:00:00", "open": 1.715, "high": 1.719, "low": 1.711, "close": 1.711, "volume": 22720.46, "close_time": 1765526399999, "quote_volume": 38973.64306, "trades": 194, "taker_buy_base": 13184.81, "taker_buy_quote": 22621.39094 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.71, "high": 1.71, "low": 1.693, "close": 1.698, "volume": 33885.87, "close_time": 1765529999999, "quote_volume": 57651.80185, "trades": 342, "taker_buy_base": 20270.05, "taker_buy_quote": 34495.52578 }, { "timestamp": 1765530000000, "datetime": "2025-12-12T09:00:00", "open": 1.698, "high": 1.72, "low": 1.698, "close": 1.719, "volume": 64563.54, "close_time": 1765533599999, "quote_volume": 110116.62957, "trades": 488, "taker_buy_base": 32482.57, "taker_buy_quote": 55427.17484 }, { "timestamp": 1765533600000, "datetime": "2025-12-12T10:00:00", "open": 1.718, "high": 1.729, "low": 1.712, "close": 1.714, "volume": 60923.26, "close_time": 1765537199999, "quote_volume": 104814.9632, "trades": 568, "taker_buy_base": 31096.7, "taker_buy_quote": 53535.2346 }, { "timestamp": 1765537200000, "datetime": "2025-12-12T11:00:00", "open": 1.714, "high": 1.714, "low": 1.7, "close": 1.71, "volume": 14689.47, "close_time": 1765540799999, "quote_volume": 25061.10628, "trades": 253, "taker_buy_base": 6585.24, "taker_buy_quote": 11237.72202 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.709, "high": 1.718, "low": 1.705, "close": 1.712, "volume": 17661.12, "close_time": 1765544399999, "quote_volume": 30215.6543, "trades": 300, "taker_buy_base": 10354.96, "taker_buy_quote": 17724.1501 }, { "timestamp": 1765544400000, "datetime": "2025-12-12T13:00:00", "open": 1.711, "high": 1.711, "low": 1.702, "close": 1.706, "volume": 19869.25, "close_time": 1765547999999, "quote_volume": 33896.99195, "trades": 277, "taker_buy_base": 11010.68, "taker_buy_quote": 18783.83813 }, { "timestamp": 1765548000000, "datetime": "2025-12-12T14:00:00", "open": 1.706, "high": 1.707, "low": 1.6, "close": 1.69, "volume": 278901.83, "close_time": 1765551599999, "quote_volume": 470263.11452, "trades": 1944, "taker_buy_base": 71820.41, "taker_buy_quote": 121456.94727 }, { "timestamp": 1765551600000, "datetime": "2025-12-12T15:00:00", "open": 1.689, "high": 1.689, "low": 1.622, "close": 1.629, "volume": 272023.72, "close_time": 1765555199999, "quote_volume": 449959.65534, "trades": 3009, "taker_buy_base": 120405.04, "taker_buy_quote": 199211.45078 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.627, "high": 1.633, "low": 1.602, "close": 1.615, "volume": 206248.07, "close_time": 1765558799999, "quote_volume": 333856.09286, "trades": 2289, "taker_buy_base": 87483.48, "taker_buy_quote": 141607.36769 }, { "timestamp": 1765558800000, "datetime": "2025-12-12T17:00:00", "open": 1.615, "high": 1.638, "low": 1.615, "close": 1.616, "volume": 108434.5, "close_time": 1765562399999, "quote_volume": 176126.87974, "trades": 1500, "taker_buy_base": 39988.23, "taker_buy_quote": 64958.68014 }, { "timestamp": 1765562400000, "datetime": "2025-12-12T18:00:00", "open": 1.616, "high": 1.651, "low": 1.616, "close": 1.632, "volume": 120370.54, "close_time": 1765565999999, "quote_volume": 197088.05323, "trades": 1230, "taker_buy_base": 62538.15, "taker_buy_quote": 102464.27739 }, { "timestamp": 1765566000000, "datetime": "2025-12-12T19:00:00", "open": 1.633, "high": 1.633, "low": 1.621, "close": 1.624, "volume": 49017.54, "close_time": 1765569599999, "quote_volume": 79741.53386, "trades": 675, "taker_buy_base": 16408.31, "taker_buy_quote": 26692.53234 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.624, "high": 1.631, "low": 1.623, "close": 1.627, "volume": 56923.06, "close_time": 1765573199999, "quote_volume": 92566.36804, "trades": 588, "taker_buy_base": 22412.26, "taker_buy_quote": 36461.28435 }, { "timestamp": 1765573200000, "datetime": "2025-12-12T21:00:00", "open": 1.627, "high": 1.64, "low": 1.624, "close": 1.631, "volume": 34732.22, "close_time": 1765576799999, "quote_volume": 56653.3853, "trades": 445, "taker_buy_base": 16650.44, "taker_buy_quote": 27158.56883 }, { "timestamp": 1765576800000, "datetime": "2025-12-12T22:00:00", "open": 1.63, "high": 1.638, "low": 1.63, "close": 1.636, "volume": 27079.92, "close_time": 1765580399999, "quote_volume": 44289.13053, "trades": 247, "taker_buy_base": 12507.5, "taker_buy_quote": 20465.35903 }, { "timestamp": 1765580400000, "datetime": "2025-12-12T23:00:00", "open": 1.637, "high": 1.641, "low": 1.631, "close": 1.632, "volume": 19223.03, "close_time": 1765583999999, "quote_volume": 31417.78871, "trades": 182, "taker_buy_base": 7664.34, "taker_buy_quote": 12534.02638 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.633, "high": 1.636, "low": 1.625, "close": 1.632, "volume": 36183.38, "close_time": 1765587599999, "quote_volume": 59031.22228, "trades": 381, "taker_buy_base": 11806.83, "taker_buy_quote": 19254.97624 }, { "timestamp": 1765587600000, "datetime": "2025-12-13T01:00:00", "open": 1.63, "high": 1.634, "low": 1.629, "close": 1.634, "volume": 26975.71, "close_time": 1765591199999, "quote_volume": 44014.7131, "trades": 289, "taker_buy_base": 16742.2, "taker_buy_quote": 27321.21147 }, { "timestamp": 1765591200000, "datetime": "2025-12-13T02:00:00", "open": 1.635, "high": 1.645, "low": 1.635, "close": 1.644, "volume": 20833.47, "close_time": 1765594799999, "quote_volume": 34165.21407, "trades": 352, "taker_buy_base": 12830.87, "taker_buy_quote": 21041.04186 }, { "timestamp": 1765594800000, "datetime": "2025-12-13T03:00:00", "open": 1.644, "high": 1.667, "low": 1.644, "close": 1.664, "volume": 32174.46, "close_time": 1765598399999, "quote_volume": 53361.54168, "trades": 388, "taker_buy_base": 20675.23, "taker_buy_quote": 34279.46957 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.666, "high": 1.673, "low": 1.655, "close": 1.663, "volume": 29576.37, "close_time": 1765601999999, "quote_volume": 49220.43549, "trades": 360, "taker_buy_base": 15716.3, "taker_buy_quote": 26164.64831 }, { "timestamp": 1765602000000, "datetime": "2025-12-13T05:00:00", "open": 1.665, "high": 1.67, "low": 1.66, "close": 1.663, "volume": 24592.28, "close_time": 1765605599999, "quote_volume": 40929.99845, "trades": 223, "taker_buy_base": 11007.06, "taker_buy_quote": 18320.41371 }, { "timestamp": 1765605600000, "datetime": "2025-12-13T06:00:00", "open": 1.663, "high": 1.663, "low": 1.644, "close": 1.653, "volume": 29033.45, "close_time": 1765609199999, "quote_volume": 47866.81683, "trades": 341, "taker_buy_base": 9392.29, "taker_buy_quote": 15488.36488 }, { "timestamp": 1765609200000, "datetime": "2025-12-13T07:00:00", "open": 1.652, "high": 1.661, "low": 1.652, "close": 1.661, "volume": 50791.62, "close_time": 1765612799999, "quote_volume": 84168.49836, "trades": 476, "taker_buy_base": 26269.67, "taker_buy_quote": 43525.48638 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.661, "high": 1.673, "low": 1.658, "close": 1.658, "volume": 49824.61, "close_time": 1765616399999, "quote_volume": 82927.19006, "trades": 508, "taker_buy_base": 17917.59, "taker_buy_quote": 29840.64361 }, { "timestamp": 1765616400000, "datetime": "2025-12-13T09:00:00", "open": 1.658, "high": 1.66, "low": 1.653, "close": 1.655, "volume": 28288.71, "close_time": 1765619999999, "quote_volume": 46846.1843, "trades": 210, "taker_buy_base": 14091.72, "taker_buy_quote": 23334.38455 }, { "timestamp": 1765620000000, "datetime": "2025-12-13T10:00:00", "open": 1.654, "high": 1.666, "low": 1.654, "close": 1.664, "volume": 29732.2, "close_time": 1765623599999, "quote_volume": 49409.4766, "trades": 218, "taker_buy_base": 18543.58, "taker_buy_quote": 30822.96706 }, { "timestamp": 1765623600000, "datetime": "2025-12-13T11:00:00", "open": 1.663, "high": 1.688, "low": 1.662, "close": 1.683, "volume": 140450.3, "close_time": 1765627199999, "quote_volume": 235652.72149, "trades": 900, "taker_buy_base": 76853.72, "taker_buy_quote": 128950.75982 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.684, "high": 1.689, "low": 1.675, "close": 1.686, "volume": 30156.11, "close_time": 1765630799999, "quote_volume": 50694.69824, "trades": 241, "taker_buy_base": 16444.7, "taker_buy_quote": 27639.48948 }, { "timestamp": 1765630800000, "datetime": "2025-12-13T13:00:00", "open": 1.687, "high": 1.688, "low": 1.657, "close": 1.663, "volume": 150894.77, "close_time": 1765634399999, "quote_volume": 251849.43836, "trades": 1522, "taker_buy_base": 65701.42, "taker_buy_quote": 109689.30913 }, { "timestamp": 1765634400000, "datetime": "2025-12-13T14:00:00", "open": 1.664, "high": 1.674, "low": 1.654, "close": 1.661, "volume": 118248.57, "close_time": 1765637999999, "quote_volume": 196707.0345, "trades": 854, "taker_buy_base": 64847.17, "taker_buy_quote": 107913.63958 }, { "timestamp": 1765638000000, "datetime": "2025-12-13T15:00:00", "open": 1.661, "high": 1.689, "low": 1.661, "close": 1.689, "volume": 36970.96, "close_time": 1765641599999, "quote_volume": 62041.82992, "trades": 425, "taker_buy_base": 19571.41, "taker_buy_quote": 32832.49516 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.689, "high": 1.705, "low": 1.685, "close": 1.701, "volume": 60053.88, "close_time": 1765645199999, "quote_volume": 101676.11406, "trades": 656, "taker_buy_base": 27344.0, "taker_buy_quote": 46313.72248 }, { "timestamp": 1765645200000, "datetime": "2025-12-13T17:00:00", "open": 1.7, "high": 1.703, "low": 1.694, "close": 1.697, "volume": 37381.51, "close_time": 1765648799999, "quote_volume": 63516.25725, "trades": 518, "taker_buy_base": 16030.74, "taker_buy_quote": 27233.41603 }, { "timestamp": 1765648800000, "datetime": "2025-12-13T18:00:00", "open": 1.697, "high": 1.701, "low": 1.692, "close": 1.698, "volume": 35234.89, "close_time": 1765652399999, "quote_volume": 59784.80015, "trades": 428, "taker_buy_base": 17411.29, "taker_buy_quote": 29554.45236 }, { "timestamp": 1765652400000, "datetime": "2025-12-13T19:00:00", "open": 1.7, "high": 1.71, "low": 1.698, "close": 1.698, "volume": 61061.51, "close_time": 1765655999999, "quote_volume": 104047.11001, "trades": 736, "taker_buy_base": 42362.44, "taker_buy_quote": 72193.88812 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.699, "high": 1.706, "low": 1.691, "close": 1.694, "volume": 48090.44, "close_time": 1765659599999, "quote_volume": 81697.68733, "trades": 426, "taker_buy_base": 22531.65, "taker_buy_quote": 38283.40313 }, { "timestamp": 1765659600000, "datetime": "2025-12-13T21:00:00", "open": 1.694, "high": 1.695, "low": 1.677, "close": 1.695, "volume": 42086.36, "close_time": 1765663199999, "quote_volume": 70966.02372, "trades": 595, "taker_buy_base": 16472.34, "taker_buy_quote": 27788.53887 }, { "timestamp": 1765663200000, "datetime": "2025-12-13T22:00:00", "open": 1.695, "high": 1.697, "low": 1.687, "close": 1.69, "volume": 17799.56, "close_time": 1765666799999, "quote_volume": 30099.3748, "trades": 288, "taker_buy_base": 8587.99, "taker_buy_quote": 14521.70856 }, { "timestamp": 1765666800000, "datetime": "2025-12-13T23:00:00", "open": 1.69, "high": 1.705, "low": 1.69, "close": 1.7, "volume": 30560.67, "close_time": 1765670399999, "quote_volume": 51917.25639, "trades": 356, "taker_buy_base": 11873.82, "taker_buy_quote": 20171.8548 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.7, "high": 1.703, "low": 1.685, "close": 1.689, "volume": 27341.84, "close_time": 1765673999999, "quote_volume": 46236.84708, "trades": 473, "taker_buy_base": 14729.82, "taker_buy_quote": 24904.9314 }, { "timestamp": 1765674000000, "datetime": "2025-12-14T01:00:00", "open": 1.69, "high": 1.692, "low": 1.683, "close": 1.687, "volume": 22600.86, "close_time": 1765677599999, "quote_volume": 38159.10969, "trades": 303, "taker_buy_base": 10808.05, "taker_buy_quote": 18250.21985 }, { "timestamp": 1765677600000, "datetime": "2025-12-14T02:00:00", "open": 1.687, "high": 1.696, "low": 1.686, "close": 1.696, "volume": 19396.28, "close_time": 1765681199999, "quote_volume": 32788.81154, "trades": 338, "taker_buy_base": 11859.44, "taker_buy_quote": 20053.37036 }, { "timestamp": 1765681200000, "datetime": "2025-12-14T03:00:00", "open": 1.695, "high": 1.696, "low": 1.686, "close": 1.69, "volume": 22351.25, "close_time": 1765684799999, "quote_volume": 37786.71079, "trades": 285, "taker_buy_base": 10293.38, "taker_buy_quote": 17394.46803 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.689, "high": 1.689, "low": 1.682, "close": 1.684, "volume": 19374.17, "close_time": 1765688399999, "quote_volume": 32638.09774, "trades": 184, "taker_buy_base": 13963.0, "taker_buy_quote": 23517.85416 }, { "timestamp": 1765688400000, "datetime": "2025-12-14T05:00:00", "open": 1.682, "high": 1.687, "low": 1.666, "close": 1.674, "volume": 66983.47, "close_time": 1765691999999, "quote_volume": 112018.11584, "trades": 579, "taker_buy_base": 27183.35, "taker_buy_quote": 45461.43264 }, { "timestamp": 1765692000000, "datetime": "2025-12-14T06:00:00", "open": 1.673, "high": 1.674, "low": 1.666, "close": 1.671, "volume": 15101.27, "close_time": 1765695599999, "quote_volume": 25220.48971, "trades": 175, "taker_buy_base": 7759.13, "taker_buy_quote": 12958.54471 }, { "timestamp": 1765695600000, "datetime": "2025-12-14T07:00:00", "open": 1.671, "high": 1.682, "low": 1.671, "close": 1.679, "volume": 35183.03, "close_time": 1765699199999, "quote_volume": 59039.86577, "trades": 314, "taker_buy_base": 14956.7, "taker_buy_quote": 25096.76553 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.679, "high": 1.689, "low": 1.679, "close": 1.686, "volume": 30454.27, "close_time": 1765702799999, "quote_volume": 51349.879, "trades": 258, "taker_buy_base": 12918.24, "taker_buy_quote": 21789.45911 }, { "timestamp": 1765702800000, "datetime": "2025-12-14T09:00:00", "open": 1.687, "high": 1.693, "low": 1.678, "close": 1.691, "volume": 36142.78, "close_time": 1765706399999, "quote_volume": 60923.35638, "trades": 428, "taker_buy_base": 15832.22, "taker_buy_quote": 26688.84868 }, { "timestamp": 1765706400000, "datetime": "2025-12-14T10:00:00", "open": 1.689, "high": 1.695, "low": 1.679, "close": 1.687, "volume": 96783.76, "close_time": 1765709999999, "quote_volume": 163343.66949, "trades": 1087, "taker_buy_base": 34053.18, "taker_buy_quote": 57458.13346 }, { "timestamp": 1765710000000, "datetime": "2025-12-14T11:00:00", "open": 1.687, "high": 1.689, "low": 1.653, "close": 1.67, "volume": 113349.28, "close_time": 1765713599999, "quote_volume": 189338.59268, "trades": 1306, "taker_buy_base": 48503.28, "taker_buy_quote": 81024.33501 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.67, "high": 1.679, "low": 1.667, "close": 1.673, "volume": 59188.24, "close_time": 1765717199999, "quote_volume": 99088.00911, "trades": 740, "taker_buy_base": 37274.22, "taker_buy_quote": 62398.3436 }, { "timestamp": 1765717200000, "datetime": "2025-12-14T13:00:00", "open": 1.672, "high": 1.675, "low": 1.664, "close": 1.673, "volume": 32480.88, "close_time": 1765720799999, "quote_volume": 54214.36503, "trades": 531, "taker_buy_base": 19033.96, "taker_buy_quote": 31773.89576 }, { "timestamp": 1765720800000, "datetime": "2025-12-14T14:00:00", "open": 1.674, "high": 1.677, "low": 1.639, "close": 1.646, "volume": 138405.91, "close_time": 1765724399999, "quote_volume": 228767.85623, "trades": 1653, "taker_buy_base": 66233.96, "taker_buy_quote": 109435.44619 }, { "timestamp": 1765724400000, "datetime": "2025-12-14T15:00:00", "open": 1.644, "high": 1.65, "low": 1.638, "close": 1.639, "volume": 117357.81, "close_time": 1765727999999, "quote_volume": 192672.04756, "trades": 1516, "taker_buy_base": 48658.37, "taker_buy_quote": 79886.19859 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.638, "high": 1.648, "low": 1.633, "close": 1.648, "volume": 93789.9, "close_time": 1765731599999, "quote_volume": 153945.36255, "trades": 1110, "taker_buy_base": 45794.77, "taker_buy_quote": 75192.13669 }, { "timestamp": 1765731600000, "datetime": "2025-12-14T17:00:00", "open": 1.648, "high": 1.651, "low": 1.626, "close": 1.628, "volume": 85440.64, "close_time": 1765735199999, "quote_volume": 139659.98172, "trades": 997, "taker_buy_base": 42640.61, "taker_buy_quote": 69714.23316 }, { "timestamp": 1765735200000, "datetime": "2025-12-14T18:00:00", "open": 1.627, "high": 1.641, "low": 1.624, "close": 1.636, "volume": 50142.06, "close_time": 1765738799999, "quote_volume": 81865.18352, "trades": 929, "taker_buy_base": 25850.31, "taker_buy_quote": 42216.81236 }, { "timestamp": 1765738800000, "datetime": "2025-12-14T19:00:00", "open": 1.637, "high": 1.637, "low": 1.625, "close": 1.63, "volume": 41473.59, "close_time": 1765742399999, "quote_volume": 67551.03612, "trades": 464, "taker_buy_base": 23916.35, "taker_buy_quote": 38949.79739 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.629, "high": 1.638, "low": 1.618, "close": 1.624, "volume": 87192.04, "close_time": 1765745999999, "quote_volume": 141940.72167, "trades": 986, "taker_buy_base": 42377.13, "taker_buy_quote": 69004.0289 }, { "timestamp": 1765746000000, "datetime": "2025-12-14T21:00:00", "open": 1.623, "high": 1.626, "low": 1.608, "close": 1.611, "volume": 36091.44, "close_time": 1765749599999, "quote_volume": 58388.97469, "trades": 602, "taker_buy_base": 15798.21, "taker_buy_quote": 25573.51514 }, { "timestamp": 1765749600000, "datetime": "2025-12-14T22:00:00", "open": 1.611, "high": 1.622, "low": 1.605, "close": 1.622, "volume": 49968.18, "close_time": 1765753199999, "quote_volume": 80578.46971, "trades": 657, "taker_buy_base": 25765.49, "taker_buy_quote": 41559.29237 }, { "timestamp": 1765753200000, "datetime": "2025-12-14T23:00:00", "open": 1.623, "high": 1.63, "low": 1.598, "close": 1.614, "volume": 115081.88, "close_time": 1765756799999, "quote_volume": 185794.04127, "trades": 1551, "taker_buy_base": 45388.44, "taker_buy_quote": 73311.81203 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.617, "high": 1.634, "low": 1.616, "close": 1.631, "volume": 87038.06, "close_time": 1765760399999, "quote_volume": 141402.60863, "trades": 1192, "taker_buy_base": 54294.59, "taker_buy_quote": 88213.44045 }, { "timestamp": 1765760400000, "datetime": "2025-12-15T01:00:00", "open": 1.632, "high": 1.654, "low": 1.626, "close": 1.649, "volume": 67157.81, "close_time": 1765763999999, "quote_volume": 110209.96516, "trades": 1090, "taker_buy_base": 38894.81, "taker_buy_quote": 63906.39638 }, { "timestamp": 1765764000000, "datetime": "2025-12-15T02:00:00", "open": 1.65, "high": 1.671, "low": 1.648, "close": 1.652, "volume": 64677.76, "close_time": 1765767599999, "quote_volume": 107431.69005, "trades": 760, "taker_buy_base": 27407.4, "taker_buy_quote": 45523.82066 }, { "timestamp": 1765767600000, "datetime": "2025-12-15T03:00:00", "open": 1.654, "high": 1.657, "low": 1.649, "close": 1.651, "volume": 17969.59, "close_time": 1765771199999, "quote_volume": 29698.88503, "trades": 344, "taker_buy_base": 7749.23, "taker_buy_quote": 12812.55625 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.652, "high": 1.665, "low": 1.652, "close": 1.665, "volume": 40000.48, "close_time": 1765774799999, "quote_volume": 66367.8259, "trades": 529, "taker_buy_base": 19354.31, "taker_buy_quote": 32113.73083 }, { "timestamp": 1765774800000, "datetime": "2025-12-15T05:00:00", "open": 1.664, "high": 1.671, "low": 1.664, "close": 1.667, "volume": 16736.11, "close_time": 1765778399999, "quote_volume": 27889.60008, "trades": 250, "taker_buy_base": 5281.63, "taker_buy_quote": 8806.11194 }, { "timestamp": 1765778400000, "datetime": "2025-12-15T06:00:00", "open": 1.668, "high": 1.669, "low": 1.659, "close": 1.661, "volume": 21548.23, "close_time": 1765781999999, "quote_volume": 35864.05842, "trades": 382, "taker_buy_base": 9327.51, "taker_buy_quote": 15527.68283 }, { "timestamp": 1765782000000, "datetime": "2025-12-15T07:00:00", "open": 1.663, "high": 1.663, "low": 1.641, "close": 1.645, "volume": 27598.47, "close_time": 1765785599999, "quote_volume": 45565.62953, "trades": 387, "taker_buy_base": 10852.78, "taker_buy_quote": 17915.18966 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.643, "high": 1.653, "low": 1.642, "close": 1.65, "volume": 26947.0, "close_time": 1765789199999, "quote_volume": 44423.56119, "trades": 404, "taker_buy_base": 19432.18, "taker_buy_quote": 32042.41182 }, { "timestamp": 1765789200000, "datetime": "2025-12-15T09:00:00", "open": 1.651, "high": 1.658, "low": 1.649, "close": 1.653, "volume": 31257.27, "close_time": 1765792799999, "quote_volume": 51685.00692, "trades": 394, "taker_buy_base": 15358.76, "taker_buy_quote": 25395.97264 }, { "timestamp": 1765792800000, "datetime": "2025-12-15T10:00:00", "open": 1.653, "high": 1.663, "low": 1.649, "close": 1.652, "volume": 29017.31, "close_time": 1765796399999, "quote_volume": 48016.53181, "trades": 435, "taker_buy_base": 13834.31, "taker_buy_quote": 22898.97541 }, { "timestamp": 1765796400000, "datetime": "2025-12-15T11:00:00", "open": 1.651, "high": 1.651, "low": 1.638, "close": 1.641, "volume": 26293.79, "close_time": 1765799999999, "quote_volume": 43216.81436, "trades": 304, "taker_buy_base": 12509.69, "taker_buy_quote": 20559.81458 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.641, "high": 1.656, "low": 1.638, "close": 1.654, "volume": 33473.42, "close_time": 1765803599999, "quote_volume": 55218.62585, "trades": 329, "taker_buy_base": 14759.21, "taker_buy_quote": 24314.96878 }, { "timestamp": 1765803600000, "datetime": "2025-12-15T13:00:00", "open": 1.656, "high": 1.656, "low": 1.635, "close": 1.64, "volume": 53164.28, "close_time": 1765807199999, "quote_volume": 87469.73035, "trades": 753, "taker_buy_base": 20347.76, "taker_buy_quote": 33474.08677 }, { "timestamp": 1765807200000, "datetime": "2025-12-15T14:00:00", "open": 1.639, "high": 1.663, "low": 1.592, "close": 1.609, "volume": 224685.6, "close_time": 1765810799999, "quote_volume": 365923.79682, "trades": 2551, "taker_buy_base": 86824.71, "taker_buy_quote": 141423.76035 }, { "timestamp": 1765810800000, "datetime": "2025-12-15T15:00:00", "open": 1.608, "high": 1.616, "low": 1.546, "close": 1.554, "volume": 473085.79, "close_time": 1765814399999, "quote_volume": 743184.38642, "trades": 4692, "taker_buy_base": 199094.24, "taker_buy_quote": 312736.97043 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.554, "high": 1.568, "low": 1.538, "close": 1.544, "volume": 121367.71, "close_time": 1765817999999, "quote_volume": 188620.33668, "trades": 1505, "taker_buy_base": 55379.61, "taker_buy_quote": 86109.7927 }, { "timestamp": 1765818000000, "datetime": "2025-12-15T17:00:00", "open": 1.542, "high": 1.554, "low": 1.535, "close": 1.54, "volume": 77715.47, "close_time": 1765821599999, "quote_volume": 120023.42493, "trades": 939, "taker_buy_base": 36936.05, "taker_buy_quote": 57061.07677 }, { "timestamp": 1765821600000, "datetime": "2025-12-15T18:00:00", "open": 1.54, "high": 1.556, "low": 1.525, "close": 1.553, "volume": 93476.06, "close_time": 1765825199999, "quote_volume": 143761.63951, "trades": 1093, "taker_buy_base": 53668.69, "taker_buy_quote": 82584.21725 }, { "timestamp": 1765825200000, "datetime": "2025-12-15T19:00:00", "open": 1.553, "high": 1.58, "low": 1.553, "close": 1.558, "volume": 110189.17, "close_time": 1765828799999, "quote_volume": 172585.00631, "trades": 971, "taker_buy_base": 60967.73, "taker_buy_quote": 95654.42446 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.557, "high": 1.557, "low": 1.537, "close": 1.544, "volume": 42045.08, "close_time": 1765832399999, "quote_volume": 65017.89714, "trades": 492, "taker_buy_base": 21921.58, "taker_buy_quote": 33880.2154 }, { "timestamp": 1765832400000, "datetime": "2025-12-15T21:00:00", "open": 1.545, "high": 1.563, "low": 1.544, "close": 1.563, "volume": 53803.87, "close_time": 1765835999999, "quote_volume": 83766.96104, "trades": 522, "taker_buy_base": 39280.7, "taker_buy_quote": 61169.19315 }, { "timestamp": 1765836000000, "datetime": "2025-12-15T22:00:00", "open": 1.562, "high": 1.569, "low": 1.556, "close": 1.569, "volume": 32527.05, "close_time": 1765839599999, "quote_volume": 50752.52926, "trades": 320, "taker_buy_base": 18889.95, "taker_buy_quote": 29484.68139 }, { "timestamp": 1765839600000, "datetime": "2025-12-15T23:00:00", "open": 1.57, "high": 1.575, "low": 1.567, "close": 1.571, "volume": 36146.41, "close_time": 1765843199999, "quote_volume": 56800.72413, "trades": 293, "taker_buy_base": 13344.96, "taker_buy_quote": 20965.02949 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.572, "high": 1.575, "low": 1.555, "close": 1.555, "volume": 28130.21, "close_time": 1765846799999, "quote_volume": 43986.61238, "trades": 275, "taker_buy_base": 17314.68, "taker_buy_quote": 27078.47921 }, { "timestamp": 1765846800000, "datetime": "2025-12-16T01:00:00", "open": 1.557, "high": 1.571, "low": 1.557, "close": 1.57, "volume": 44673.87, "close_time": 1765850399999, "quote_volume": 69886.32832, "trades": 513, "taker_buy_base": 29802.86, "taker_buy_quote": 46631.49862 }, { "timestamp": 1765850400000, "datetime": "2025-12-16T02:00:00", "open": 1.568, "high": 1.589, "low": 1.566, "close": 1.584, "volume": 36991.6, "close_time": 1765853999999, "quote_volume": 58498.2759, "trades": 593, "taker_buy_base": 17825.97, "taker_buy_quote": 28206.65375 }, { "timestamp": 1765854000000, "datetime": "2025-12-16T03:00:00", "open": 1.586, "high": 1.588, "low": 1.562, "close": 1.568, "volume": 89441.31, "close_time": 1765857599999, "quote_volume": 140787.58659, "trades": 1098, "taker_buy_base": 39364.28, "taker_buy_quote": 61964.20055 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.57, "high": 1.571, "low": 1.54, "close": 1.553, "volume": 66329.08, "close_time": 1765861199999, "quote_volume": 102909.14324, "trades": 826, "taker_buy_base": 25291.78, "taker_buy_quote": 39254.24787 }, { "timestamp": 1765861200000, "datetime": "2025-12-16T05:00:00", "open": 1.552, "high": 1.555, "low": 1.546, "close": 1.549, "volume": 63429.05, "close_time": 1765864799999, "quote_volume": 98239.18784, "trades": 431, "taker_buy_base": 41960.79, "taker_buy_quote": 64986.22276 }, { "timestamp": 1765864800000, "datetime": "2025-12-16T06:00:00", "open": 1.549, "high": 1.569, "low": 1.549, "close": 1.567, "volume": 34787.96, "close_time": 1765868399999, "quote_volume": 54356.35602, "trades": 427, "taker_buy_base": 17842.1, "taker_buy_quote": 27869.40276 }, { "timestamp": 1765868400000, "datetime": "2025-12-16T07:00:00", "open": 1.564, "high": 1.567, "low": 1.544, "close": 1.554, "volume": 48129.24, "close_time": 1765871999999, "quote_volume": 74855.47508, "trades": 686, "taker_buy_base": 19554.91, "taker_buy_quote": 30412.45959 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.553, "high": 1.57, "low": 1.553, "close": 1.562, "volume": 38140.95, "close_time": 1765875599999, "quote_volume": 59559.08033, "trades": 598, "taker_buy_base": 18735.79, "taker_buy_quote": 29253.41294 }, { "timestamp": 1765875600000, "datetime": "2025-12-16T09:00:00", "open": 1.563, "high": 1.57, "low": 1.561, "close": 1.561, "volume": 58434.06, "close_time": 1765879199999, "quote_volume": 91514.82752, "trades": 551, "taker_buy_base": 33807.83, "taker_buy_quote": 52976.08406 }, { "timestamp": 1765879200000, "datetime": "2025-12-16T10:00:00", "open": 1.561, "high": 1.59, "low": 1.555, "close": 1.581, "volume": 146003.16, "close_time": 1765882799999, "quote_volume": 229219.78232, "trades": 1229, "taker_buy_base": 84939.13, "taker_buy_quote": 133540.2399 }, { "timestamp": 1765882800000, "datetime": "2025-12-16T11:00:00", "open": 1.582, "high": 1.598, "low": 1.578, "close": 1.596, "volume": 95657.28, "close_time": 1765886399999, "quote_volume": 152093.70354, "trades": 884, "taker_buy_base": 53709.22, "taker_buy_quote": 85467.35703 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.596, "high": 1.599, "low": 1.577, "close": 1.578, "volume": 64936.26, "close_time": 1765889999999, "quote_volume": 102935.8989, "trades": 687, "taker_buy_base": 20058.41, "taker_buy_quote": 31801.5779 }, { "timestamp": 1765890000000, "datetime": "2025-12-16T13:00:00", "open": 1.578, "high": 1.594, "low": 1.561, "close": 1.564, "volume": 180583.16, "close_time": 1765893599999, "quote_volume": 284655.32545, "trades": 2094, "taker_buy_base": 89486.78, "taker_buy_quote": 141079.43251 }, { "timestamp": 1765893600000, "datetime": "2025-12-16T14:00:00", "open": 1.565, "high": 1.59, "low": 1.553, "close": 1.578, "volume": 236161.15, "close_time": 1765897199999, "quote_volume": 371803.95487, "trades": 2551, "taker_buy_base": 124555.61, "taker_buy_quote": 196106.81343 }, { "timestamp": 1765897200000, "datetime": "2025-12-16T15:00:00", "open": 1.579, "high": 1.605, "low": 1.567, "close": 1.601, "volume": 158192.79, "close_time": 1765900799999, "quote_volume": 249881.53184, "trades": 1596, "taker_buy_base": 70182.73, "taker_buy_quote": 110875.22622 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.6, "high": 1.603, "low": 1.584, "close": 1.599, "volume": 85306.84, "close_time": 1765904399999, "quote_volume": 136167.39829, "trades": 1012, "taker_buy_base": 45572.29, "taker_buy_quote": 72737.19381 }, { "timestamp": 1765904400000, "datetime": "2025-12-16T17:00:00", "open": 1.599, "high": 1.606, "low": 1.584, "close": 1.584, "volume": 73918.5, "close_time": 1765907999999, "quote_volume": 117869.18905, "trades": 753, "taker_buy_base": 31504.73, "taker_buy_quote": 50250.37971 }, { "timestamp": 1765908000000, "datetime": "2025-12-16T18:00:00", "open": 1.585, "high": 1.605, "low": 1.581, "close": 1.599, "volume": 72733.95, "close_time": 1765911599999, "quote_volume": 115707.78771, "trades": 820, "taker_buy_base": 37836.4, "taker_buy_quote": 60207.13925 }, { "timestamp": 1765911600000, "datetime": "2025-12-16T19:00:00", "open": 1.599, "high": 1.604, "low": 1.586, "close": 1.599, "volume": 51516.54, "close_time": 1765915199999, "quote_volume": 82143.28613, "trades": 615, "taker_buy_base": 24932.38, "taker_buy_quote": 39765.0486 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.6, "high": 1.604, "low": 1.593, "close": 1.593, "volume": 69758.09, "close_time": 1765918799999, "quote_volume": 111430.95376, "trades": 631, "taker_buy_base": 34079.66, "taker_buy_quote": 54448.09587 }, { "timestamp": 1765918800000, "datetime": "2025-12-16T21:00:00", "open": 1.592, "high": 1.599, "low": 1.592, "close": 1.595, "volume": 24246.62, "close_time": 1765922399999, "quote_volume": 38670.67446, "trades": 288, "taker_buy_base": 14258.81, "taker_buy_quote": 22741.35099 }, { "timestamp": 1765922400000, "datetime": "2025-12-16T22:00:00", "open": 1.597, "high": 1.599, "low": 1.593, "close": 1.594, "volume": 25075.97, "close_time": 1765925999999, "quote_volume": 40008.95706, "trades": 260, "taker_buy_base": 13037.2, "taker_buy_quote": 20808.72595 }, { "timestamp": 1765926000000, "datetime": "2025-12-16T23:00:00", "open": 1.595, "high": 1.595, "low": 1.584, "close": 1.592, "volume": 36025.05, "close_time": 1765929599999, "quote_volume": 57246.7474, "trades": 278, "taker_buy_base": 21116.25, "taker_buy_quote": 33548.95607 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.588, "high": 1.591, "low": 1.581, "close": 1.583, "volume": 21071.45, "close_time": 1765933199999, "quote_volume": 33382.18822, "trades": 205, "taker_buy_base": 12201.87, "taker_buy_quote": 19325.73722 }, { "timestamp": 1765933200000, "datetime": "2025-12-17T01:00:00", "open": 1.584, "high": 1.6, "low": 1.582, "close": 1.584, "volume": 42432.46, "close_time": 1765936799999, "quote_volume": 67488.19689, "trades": 532, "taker_buy_base": 18905.68, "taker_buy_quote": 30068.06287 }, { "timestamp": 1765936800000, "datetime": "2025-12-17T02:00:00", "open": 1.585, "high": 1.593, "low": 1.578, "close": 1.592, "volume": 31150.3, "close_time": 1765940399999, "quote_volume": 49395.08813, "trades": 323, "taker_buy_base": 14997.71, "taker_buy_quote": 23785.98387 }, { "timestamp": 1765940400000, "datetime": "2025-12-17T03:00:00", "open": 1.592, "high": 1.596, "low": 1.578, "close": 1.583, "volume": 27472.29, "close_time": 1765943999999, "quote_volume": 43628.59338, "trades": 276, "taker_buy_base": 14963.65, "taker_buy_quote": 23769.53225 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.584, "high": 1.585, "low": 1.568, "close": 1.57, "volume": 76231.88, "close_time": 1765947599999, "quote_volume": 120054.88207, "trades": 638, "taker_buy_base": 28333.16, "taker_buy_quote": 44627.98826 }, { "timestamp": 1765947600000, "datetime": "2025-12-17T05:00:00", "open": 1.57, "high": 1.574, "low": 1.557, "close": 1.568, "volume": 68581.21, "close_time": 1765951199999, "quote_volume": 107311.34038, "trades": 687, "taker_buy_base": 27263.63, "taker_buy_quote": 42679.86425 }, { "timestamp": 1765951200000, "datetime": "2025-12-17T06:00:00", "open": 1.567, "high": 1.577, "low": 1.567, "close": 1.571, "volume": 39103.04, "close_time": 1765954799999, "quote_volume": 61433.48899, "trades": 326, "taker_buy_base": 19764.23, "taker_buy_quote": 31047.32116 }, { "timestamp": 1765954800000, "datetime": "2025-12-17T07:00:00", "open": 1.571, "high": 1.578, "low": 1.564, "close": 1.574, "volume": 44229.26, "close_time": 1765958399999, "quote_volume": 69525.41406, "trades": 428, "taker_buy_base": 23546.53, "taker_buy_quote": 37022.91662 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.573, "high": 1.574, "low": 1.56, "close": 1.562, "volume": 50146.8, "close_time": 1765961999999, "quote_volume": 78545.614, "trades": 553, "taker_buy_base": 22721.64, "taker_buy_quote": 35604.81413 }, { "timestamp": 1765962000000, "datetime": "2025-12-17T09:00:00", "open": 1.561, "high": 1.563, "low": 1.553, "close": 1.556, "volume": 51472.7, "close_time": 1765965599999, "quote_volume": 80215.97101, "trades": 337, "taker_buy_base": 20331.49, "taker_buy_quote": 31684.82133 }, { "timestamp": 1765965600000, "datetime": "2025-12-17T10:00:00", "open": 1.555, "high": 1.559, "low": 1.545, "close": 1.547, "volume": 38006.73, "close_time": 1765969199999, "quote_volume": 59003.04533, "trades": 394, "taker_buy_base": 11918.51, "taker_buy_quote": 18514.82452 }, { "timestamp": 1765969200000, "datetime": "2025-12-17T11:00:00", "open": 1.546, "high": 1.561, "low": 1.544, "close": 1.559, "volume": 29487.38, "close_time": 1765972799999, "quote_volume": 45773.93059, "trades": 304, "taker_buy_base": 16614.09, "taker_buy_quote": 25803.00022 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.559, "high": 1.567, "low": 1.557, "close": 1.565, "volume": 38789.74, "close_time": 1765976399999, "quote_volume": 60639.4397, "trades": 422, "taker_buy_base": 19519.71, "taker_buy_quote": 30519.85053 }, { "timestamp": 1765976400000, "datetime": "2025-12-17T13:00:00", "open": 1.565, "high": 1.585, "low": 1.559, "close": 1.583, "volume": 94713.54, "close_time": 1765979999999, "quote_volume": 148819.22032, "trades": 1037, "taker_buy_base": 59817.82, "taker_buy_quote": 93998.07207 }, { "timestamp": 1765980000000, "datetime": "2025-12-17T14:00:00", "open": 1.583, "high": 1.619, "low": 1.548, "close": 1.617, "volume": 363863.34, "close_time": 1765983599999, "quote_volume": 576319.51881, "trades": 3293, "taker_buy_base": 176010.77, "taker_buy_quote": 279251.88503 }, { "timestamp": 1765983600000, "datetime": "2025-12-17T15:00:00", "open": 1.617, "high": 1.641, "low": 1.556, "close": 1.563, "volume": 512306.94, "close_time": 1765987199999, "quote_volume": 820197.95845, "trades": 4471, "taker_buy_base": 250372.67, "taker_buy_quote": 400994.58967 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.562, "high": 1.573, "low": 1.509, "close": 1.526, "volume": 374371.46, "close_time": 1765990799999, "quote_volume": 574015.47999, "trades": 3150, "taker_buy_base": 154868.5, "taker_buy_quote": 237637.84378 }, { "timestamp": 1765990800000, "datetime": "2025-12-17T17:00:00", "open": 1.525, "high": 1.534, "low": 1.499, "close": 1.507, "volume": 183549.57, "close_time": 1765994399999, "quote_volume": 278190.34083, "trades": 1368, "taker_buy_base": 94874.07, "taker_buy_quote": 143913.33312 }, { "timestamp": 1765994400000, "datetime": "2025-12-17T18:00:00", "open": 1.509, "high": 1.526, "low": 1.496, "close": 1.496, "volume": 118466.56, "close_time": 1765997999999, "quote_volume": 178970.0183, "trades": 1004, "taker_buy_base": 52590.15, "taker_buy_quote": 79449.63166 }, { "timestamp": 1765998000000, "datetime": "2025-12-17T19:00:00", "open": 1.499, "high": 1.516, "low": 1.489, "close": 1.514, "volume": 113059.44, "close_time": 1766001599999, "quote_volume": 169703.06188, "trades": 849, "taker_buy_base": 64548.24, "taker_buy_quote": 96977.91525 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.515, "high": 1.53, "low": 1.507, "close": 1.51, "volume": 77838.6, "close_time": 1766005199999, "quote_volume": 118134.54242, "trades": 681, "taker_buy_base": 42149.5, "taker_buy_quote": 64029.86241 }, { "timestamp": 1766005200000, "datetime": "2025-12-17T21:00:00", "open": 1.51, "high": 1.513, "low": 1.483, "close": 1.488, "volume": 82498.78, "close_time": 1766008799999, "quote_volume": 123397.13817, "trades": 605, "taker_buy_base": 27943.86, "taker_buy_quote": 41823.30905 }, { "timestamp": 1766008800000, "datetime": "2025-12-17T22:00:00", "open": 1.488, "high": 1.506, "low": 1.478, "close": 1.503, "volume": 72010.55, "close_time": 1766012399999, "quote_volume": 107297.65964, "trades": 610, "taker_buy_base": 34972.93, "taker_buy_quote": 52131.11071 }, { "timestamp": 1766012400000, "datetime": "2025-12-17T23:00:00", "open": 1.503, "high": 1.505, "low": 1.496, "close": 1.501, "volume": 31495.57, "close_time": 1766015999999, "quote_volume": 47247.6377, "trades": 268, "taker_buy_base": 14369.14, "taker_buy_quote": 21556.47397 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.5, "high": 1.503, "low": 1.487, "close": 1.493, "volume": 33952.79, "close_time": 1766019599999, "quote_volume": 50720.31233, "trades": 291, "taker_buy_base": 12784.71, "taker_buy_quote": 19106.7095 }, { "timestamp": 1766019600000, "datetime": "2025-12-18T01:00:00", "open": 1.492, "high": 1.492, "low": 1.48, "close": 1.482, "volume": 89278.25, "close_time": 1766023199999, "quote_volume": 132491.85247, "trades": 558, "taker_buy_base": 23753.18, "taker_buy_quote": 35270.09812 }, { "timestamp": 1766023200000, "datetime": "2025-12-18T02:00:00", "open": 1.482, "high": 1.499, "low": 1.48, "close": 1.49, "volume": 51897.79, "close_time": 1766026799999, "quote_volume": 77161.75519, "trades": 449, "taker_buy_base": 22660.02, "taker_buy_quote": 33683.39986 }, { "timestamp": 1766026800000, "datetime": "2025-12-18T03:00:00", "open": 1.49, "high": 1.491, "low": 1.471, "close": 1.479, "volume": 50537.15, "close_time": 1766030399999, "quote_volume": 74921.4861, "trades": 402, "taker_buy_base": 25246.8, "taker_buy_quote": 37447.407 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.48, "high": 1.487, "low": 1.474, "close": 1.476, "volume": 56834.39, "close_time": 1766033999999, "quote_volume": 84011.06594, "trades": 481, "taker_buy_base": 16373.69, "taker_buy_quote": 24215.66581 }, { "timestamp": 1766034000000, "datetime": "2025-12-18T05:00:00", "open": 1.475, "high": 1.477, "low": 1.46, "close": 1.465, "volume": 64665.37, "close_time": 1766037599999, "quote_volume": 94816.87743, "trades": 661, "taker_buy_base": 22485.87, "taker_buy_quote": 32956.69744 }, { "timestamp": 1766037600000, "datetime": "2025-12-18T06:00:00", "open": 1.464, "high": 1.479, "low": 1.462, "close": 1.478, "volume": 58161.82, "close_time": 1766041199999, "quote_volume": 85576.81841, "trades": 550, "taker_buy_base": 26818.6, "taker_buy_quote": 39433.62564 }, { "timestamp": 1766041200000, "datetime": "2025-12-18T07:00:00", "open": 1.48, "high": 1.487, "low": 1.476, "close": 1.487, "volume": 47207.79, "close_time": 1766044799999, "quote_volume": 69976.90042, "trades": 414, "taker_buy_base": 26568.72, "taker_buy_quote": 39389.92584 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.487, "high": 1.499, "low": 1.484, "close": 1.498, "volume": 44679.53, "close_time": 1766048399999, "quote_volume": 66745.93529, "trades": 476, "taker_buy_base": 22863.14, "taker_buy_quote": 34155.31237 }, { "timestamp": 1766048400000, "datetime": "2025-12-18T09:00:00", "open": 1.497, "high": 1.504, "low": 1.493, "close": 1.493, "volume": 38308.4, "close_time": 1766051999999, "quote_volume": 57402.53863, "trades": 341, "taker_buy_base": 18292.52, "taker_buy_quote": 27399.42808 }, { "timestamp": 1766052000000, "datetime": "2025-12-18T10:00:00", "open": 1.493, "high": 1.499, "low": 1.491, "close": 1.494, "volume": 63034.54, "close_time": 1766055599999, "quote_volume": 94240.50425, "trades": 403, "taker_buy_base": 27030.28, "taker_buy_quote": 40413.76919 }, { "timestamp": 1766055600000, "datetime": "2025-12-18T11:00:00", "open": 1.493, "high": 1.494, "low": 1.487, "close": 1.493, "volume": 35346.97, "close_time": 1766059199999, "quote_volume": 52717.27272, "trades": 383, "taker_buy_base": 19102.27, "taker_buy_quote": 28499.58841 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.493, "high": 1.501, "low": 1.491, "close": 1.501, "volume": 52298.77, "close_time": 1766062799999, "quote_volume": 78270.57546, "trades": 454, "taker_buy_base": 21235.98, "taker_buy_quote": 31787.01607 }, { "timestamp": 1766062800000, "datetime": "2025-12-18T13:00:00", "open": 1.502, "high": 1.557, "low": 1.502, "close": 1.555, "volume": 271033.56, "close_time": 1766066399999, "quote_volume": 415504.14846, "trades": 2316, "taker_buy_base": 128749.22, "taker_buy_quote": 197233.3329 }, { "timestamp": 1766066400000, "datetime": "2025-12-18T14:00:00", "open": 1.556, "high": 1.566, "low": 1.518, "close": 1.53, "volume": 214349.71, "close_time": 1766069999999, "quote_volume": 330403.55878, "trades": 1949, "taker_buy_base": 103802.38, "taker_buy_quote": 160212.99062 }, { "timestamp": 1766070000000, "datetime": "2025-12-18T15:00:00", "open": 1.53, "high": 1.556, "low": 1.517, "close": 1.544, "volume": 164526.27, "close_time": 1766073599999, "quote_volume": 253426.52662, "trades": 1491, "taker_buy_base": 69929.56, "taker_buy_quote": 107539.30844 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.545, "high": 1.55, "low": 1.539, "close": 1.548, "volume": 91188.71, "close_time": 1766077199999, "quote_volume": 140879.70949, "trades": 1014, "taker_buy_base": 21584.95, "taker_buy_quote": 33348.40547 }, { "timestamp": 1766077200000, "datetime": "2025-12-18T17:00:00", "open": 1.547, "high": 1.548, "low": 1.452, "close": 1.468, "volume": 561924.34, "close_time": 1766080799999, "quote_volume": 834120.1193, "trades": 4633, "taker_buy_base": 204561.48, "taker_buy_quote": 303392.26919 }, { "timestamp": 1766080800000, "datetime": "2025-12-18T18:00:00", "open": 1.469, "high": 1.491, "low": 1.448, "close": 1.452, "volume": 170250.81, "close_time": 1766084399999, "quote_volume": 250144.2178, "trades": 1484, "taker_buy_base": 72152.31, "taker_buy_quote": 106125.83863 }, { "timestamp": 1766084400000, "datetime": "2025-12-18T19:00:00", "open": 1.452, "high": 1.46, "low": 1.416, "close": 1.42, "volume": 267942.68, "close_time": 1766087999999, "quote_volume": 385851.88334, "trades": 2185, "taker_buy_base": 97687.05, "taker_buy_quote": 140758.5912 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.421, "high": 1.44, "low": 1.42, "close": 1.427, "volume": 104465.54, "close_time": 1766091599999, "quote_volume": 149622.44896, "trades": 917, "taker_buy_base": 40630.96, "taker_buy_quote": 58188.33428 }, { "timestamp": 1766091600000, "datetime": "2025-12-18T21:00:00", "open": 1.428, "high": 1.465, "low": 1.428, "close": 1.465, "volume": 136203.25, "close_time": 1766095199999, "quote_volume": 197338.58987, "trades": 1075, "taker_buy_base": 63587.85, "taker_buy_quote": 92053.1183 }, { "timestamp": 1766095200000, "datetime": "2025-12-18T22:00:00", "open": 1.465, "high": 1.469, "low": 1.455, "close": 1.455, "volume": 95309.67, "close_time": 1766098799999, "quote_volume": 139427.9022, "trades": 583, "taker_buy_base": 46311.07, "taker_buy_quote": 67748.01907 }, { "timestamp": 1766098800000, "datetime": "2025-12-18T23:00:00", "open": 1.455, "high": 1.455, "low": 1.445, "close": 1.45, "volume": 92386.11, "close_time": 1766102399999, "quote_volume": 133873.36543, "trades": 642, "taker_buy_base": 31828.39, "taker_buy_quote": 46129.02887 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.45, "high": 1.453, "low": 1.436, "close": 1.442, "volume": 59192.88, "close_time": 1766105999999, "quote_volume": 85497.69975, "trades": 492, "taker_buy_base": 25152.52, "taker_buy_quote": 36342.16426 }, { "timestamp": 1766106000000, "datetime": "2025-12-19T01:00:00", "open": 1.44, "high": 1.441, "low": 1.423, "close": 1.431, "volume": 92905.55, "close_time": 1766109599999, "quote_volume": 132966.11282, "trades": 675, "taker_buy_base": 35894.82, "taker_buy_quote": 51405.35689 }, { "timestamp": 1766109600000, "datetime": "2025-12-19T02:00:00", "open": 1.43, "high": 1.45, "low": 1.426, "close": 1.447, "volume": 99382.95, "close_time": 1766113199999, "quote_volume": 142890.89414, "trades": 742, "taker_buy_base": 57328.91, "taker_buy_quote": 82450.78749 }, { "timestamp": 1766113200000, "datetime": "2025-12-19T03:00:00", "open": 1.448, "high": 1.502, "low": 1.448, "close": 1.49, "volume": 274515.59, "close_time": 1766116799999, "quote_volume": 406260.54294, "trades": 2073, "taker_buy_base": 105955.88, "taker_buy_quote": 156983.56325 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.49, "high": 1.496, "low": 1.484, "close": 1.489, "volume": 82739.44, "close_time": 1766120399999, "quote_volume": 123307.23081, "trades": 502, "taker_buy_base": 34886.56, "taker_buy_quote": 52020.63418 }, { "timestamp": 1766120400000, "datetime": "2025-12-19T05:00:00", "open": 1.49, "high": 1.49, "low": 1.477, "close": 1.48, "volume": 75223.16, "close_time": 1766123999999, "quote_volume": 111395.22501, "trades": 488, "taker_buy_base": 30085.97, "taker_buy_quote": 44569.43534 }, { "timestamp": 1766124000000, "datetime": "2025-12-19T06:00:00", "open": 1.482, "high": 1.5, "low": 1.48, "close": 1.499, "volume": 56814.99, "close_time": 1766127599999, "quote_volume": 84642.87973, "trades": 496, "taker_buy_base": 37403.76, "taker_buy_quote": 55723.10078 }, { "timestamp": 1766127600000, "datetime": "2025-12-19T07:00:00", "open": 1.5, "high": 1.525, "low": 1.5, "close": 1.515, "volume": 88332.69, "close_time": 1766131199999, "quote_volume": 133536.83961, "trades": 868, "taker_buy_base": 45247.97, "taker_buy_quote": 68410.0965 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.516, "high": 1.525, "low": 1.515, "close": 1.522, "volume": 37297.81, "close_time": 1766134799999, "quote_volume": 56725.01471, "trades": 328, "taker_buy_base": 21986.43, "taker_buy_quote": 33450.19408 }, { "timestamp": 1766134800000, "datetime": "2025-12-19T09:00:00", "open": 1.52, "high": 1.521, "low": 1.511, "close": 1.514, "volume": 29097.48, "close_time": 1766138399999, "quote_volume": 44080.62601, "trades": 249, "taker_buy_base": 12588.89, "taker_buy_quote": 19067.90208 }, { "timestamp": 1766138400000, "datetime": "2025-12-19T10:00:00", "open": 1.515, "high": 1.518, "low": 1.511, "close": 1.513, "volume": 26398.88, "close_time": 1766141999999, "quote_volume": 39980.63441, "trades": 262, "taker_buy_base": 15986.84, "taker_buy_quote": 24217.31181 }, { "timestamp": 1766142000000, "datetime": "2025-12-19T11:00:00", "open": 1.512, "high": 1.521, "low": 1.51, "close": 1.518, "volume": 26922.87, "close_time": 1766145599999, "quote_volume": 40825.89681, "trades": 309, "taker_buy_base": 13117.31, "taker_buy_quote": 19903.97305 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.518, "high": 1.529, "low": 1.514, "close": 1.526, "volume": 58528.41, "close_time": 1766149199999, "quote_volume": 89077.4874, "trades": 517, "taker_buy_base": 28646.07, "taker_buy_quote": 43606.25198 }, { "timestamp": 1766149200000, "datetime": "2025-12-19T13:00:00", "open": 1.526, "high": 1.529, "low": 1.521, "close": 1.524, "volume": 28107.78, "close_time": 1766152799999, "quote_volume": 42858.06567, "trades": 272, "taker_buy_base": 9516.87, "taker_buy_quote": 14516.03962 }, { "timestamp": 1766152800000, "datetime": "2025-12-19T14:00:00", "open": 1.523, "high": 1.553, "low": 1.521, "close": 1.541, "volume": 146090.33, "close_time": 1766156399999, "quote_volume": 224212.74088, "trades": 1133, "taker_buy_base": 53961.67, "taker_buy_quote": 82903.05348 }, { "timestamp": 1766156400000, "datetime": "2025-12-19T15:00:00", "open": 1.542, "high": 1.585, "low": 1.538, "close": 1.569, "volume": 260977.62, "close_time": 1766159999999, "quote_volume": 408106.7872, "trades": 2372, "taker_buy_base": 117860.25, "taker_buy_quote": 184472.82326 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.57, "high": 1.642, "low": 1.568, "close": 1.634, "volume": 449679.89, "close_time": 1766163599999, "quote_volume": 728380.81485, "trades": 3610, "taker_buy_base": 196404.55, "taker_buy_quote": 318237.60756 }, { "timestamp": 1766163600000, "datetime": "2025-12-19T17:00:00", "open": 1.635, "high": 1.661, "low": 1.596, "close": 1.596, "volume": 371856.35, "close_time": 1766167199999, "quote_volume": 606513.72514, "trades": 3038, "taker_buy_base": 167762.44, "taker_buy_quote": 273645.13226 }, { "timestamp": 1766167200000, "datetime": "2025-12-19T18:00:00", "open": 1.596, "high": 1.616, "low": 1.588, "close": 1.612, "volume": 169089.48, "close_time": 1766170799999, "quote_volume": 270690.44729, "trades": 1181, "taker_buy_base": 104066.2, "taker_buy_quote": 166714.2286 }, { "timestamp": 1766170800000, "datetime": "2025-12-19T19:00:00", "open": 1.614, "high": 1.646, "low": 1.609, "close": 1.632, "volume": 122605.61, "close_time": 1766174399999, "quote_volume": 199731.31643, "trades": 1092, "taker_buy_base": 58789.3, "taker_buy_quote": 95817.18437 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.632, "high": 1.662, "low": 1.632, "close": 1.655, "volume": 138344.56, "close_time": 1766177999999, "quote_volume": 228097.27986, "trades": 1091, "taker_buy_base": 71452.78, "taker_buy_quote": 117929.83664 }, { "timestamp": 1766178000000, "datetime": "2025-12-19T21:00:00", "open": 1.655, "high": 1.655, "low": 1.626, "close": 1.626, "volume": 73666.49, "close_time": 1766181599999, "quote_volume": 121059.88827, "trades": 626, "taker_buy_base": 19140.78, "taker_buy_quote": 31449.62142 }, { "timestamp": 1766181600000, "datetime": "2025-12-19T22:00:00", "open": 1.627, "high": 1.658, "low": 1.623, "close": 1.651, "volume": 82871.53, "close_time": 1766185199999, "quote_volume": 136119.64747, "trades": 734, "taker_buy_base": 45084.23, "taker_buy_quote": 74072.4903 }, { "timestamp": 1766185200000, "datetime": "2025-12-19T23:00:00", "open": 1.651, "high": 1.651, "low": 1.636, "close": 1.638, "volume": 26375.96, "close_time": 1766188799999, "quote_volume": 43254.48089, "trades": 264, "taker_buy_base": 9258.06, "taker_buy_quote": 15180.97328 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.636, "high": 1.649, "low": 1.629, "close": 1.631, "volume": 100499.31, "close_time": 1766192399999, "quote_volume": 164915.06285, "trades": 849, "taker_buy_base": 48014.16, "taker_buy_quote": 78815.58372 }, { "timestamp": 1766192400000, "datetime": "2025-12-20T01:00:00", "open": 1.63, "high": 1.638, "low": 1.63, "close": 1.636, "volume": 34621.71, "close_time": 1766195999999, "quote_volume": 56585.75805, "trades": 297, "taker_buy_base": 16214.25, "taker_buy_quote": 26504.83017 }, { "timestamp": 1766196000000, "datetime": "2025-12-20T02:00:00", "open": 1.636, "high": 1.638, "low": 1.628, "close": 1.631, "volume": 25108.84, "close_time": 1766199599999, "quote_volume": 41008.93888, "trades": 190, "taker_buy_base": 10519.16, "taker_buy_quote": 17184.25821 }, { "timestamp": 1766199600000, "datetime": "2025-12-20T03:00:00", "open": 1.63, "high": 1.642, "low": 1.623, "close": 1.638, "volume": 32123.91, "close_time": 1766203199999, "quote_volume": 52364.53039, "trades": 235, "taker_buy_base": 18710.9, "taker_buy_quote": 30502.11313 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.64, "high": 1.64, "low": 1.624, "close": 1.624, "volume": 53788.81, "close_time": 1766206799999, "quote_volume": 87676.04835, "trades": 387, "taker_buy_base": 16722.7, "taker_buy_quote": 27273.44756 }, { "timestamp": 1766206800000, "datetime": "2025-12-20T05:00:00", "open": 1.624, "high": 1.638, "low": 1.622, "close": 1.631, "volume": 37149.76, "close_time": 1766210399999, "quote_volume": 60464.44762, "trades": 266, "taker_buy_base": 28703.42, "taker_buy_quote": 46705.15339 }, { "timestamp": 1766210400000, "datetime": "2025-12-20T06:00:00", "open": 1.631, "high": 1.653, "low": 1.63, "close": 1.652, "volume": 75893.32, "close_time": 1766213999999, "quote_volume": 124745.14681, "trades": 382, "taker_buy_base": 32072.63, "taker_buy_quote": 52711.1248 }, { "timestamp": 1766214000000, "datetime": "2025-12-20T07:00:00", "open": 1.651, "high": 1.659, "low": 1.64, "close": 1.657, "volume": 84599.5, "close_time": 1766217599999, "quote_volume": 139653.65455, "trades": 680, "taker_buy_base": 47088.98, "taker_buy_quote": 77791.23497 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.656, "high": 1.687, "low": 1.652, "close": 1.684, "volume": 166172.73, "close_time": 1766221199999, "quote_volume": 277600.36296, "trades": 1216, "taker_buy_base": 103381.61, "taker_buy_quote": 172845.704 }, { "timestamp": 1766221200000, "datetime": "2025-12-20T09:00:00", "open": 1.684, "high": 1.697, "low": 1.679, "close": 1.69, "volume": 243870.85, "close_time": 1766224799999, "quote_volume": 412048.19998, "trades": 1828, "taker_buy_base": 142577.3, "taker_buy_quote": 240924.86628 }, { "timestamp": 1766224800000, "datetime": "2025-12-20T10:00:00", "open": 1.691, "high": 1.701, "low": 1.648, "close": 1.649, "volume": 309704.83, "close_time": 1766228399999, "quote_volume": 519098.929, "trades": 2118, "taker_buy_base": 113796.55, "taker_buy_quote": 190811.59241 }, { "timestamp": 1766228400000, "datetime": "2025-12-20T11:00:00", "open": 1.65, "high": 1.65, "low": 1.63, "close": 1.639, "volume": 148078.08, "close_time": 1766231999999, "quote_volume": 242786.01866, "trades": 1080, "taker_buy_base": 59928.49, "taker_buy_quote": 98202.23819 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.639, "high": 1.64, "low": 1.611, "close": 1.619, "volume": 86786.12, "close_time": 1766235599999, "quote_volume": 140760.8934, "trades": 604, "taker_buy_base": 34033.42, "taker_buy_quote": 55248.11907 }, { "timestamp": 1766235600000, "datetime": "2025-12-20T13:00:00", "open": 1.62, "high": 1.624, "low": 1.607, "close": 1.61, "volume": 82632.81, "close_time": 1766239199999, "quote_volume": 133273.49832, "trades": 562, "taker_buy_base": 29086.05, "taker_buy_quote": 46902.85246 }, { "timestamp": 1766239200000, "datetime": "2025-12-20T14:00:00", "open": 1.611, "high": 1.611, "low": 1.602, "close": 1.608, "volume": 31134.72, "close_time": 1766242799999, "quote_volume": 49999.23582, "trades": 297, "taker_buy_base": 13562.29, "taker_buy_quote": 21782.02457 }, { "timestamp": 1766242800000, "datetime": "2025-12-20T15:00:00", "open": 1.608, "high": 1.609, "low": 1.597, "close": 1.599, "volume": 144572.3, "close_time": 1766246399999, "quote_volume": 231610.16139, "trades": 744, "taker_buy_base": 59304.0, "taker_buy_quote": 94986.41432 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.599, "high": 1.602, "low": 1.592, "close": 1.598, "volume": 46913.75, "close_time": 1766249999999, "quote_volume": 74912.11012, "trades": 312, "taker_buy_base": 27455.16, "taker_buy_quote": 43852.85469 }, { "timestamp": 1766250000000, "datetime": "2025-12-20T17:00:00", "open": 1.6, "high": 1.612, "low": 1.599, "close": 1.602, "volume": 47123.4, "close_time": 1766253599999, "quote_volume": 75640.20124, "trades": 391, "taker_buy_base": 25956.01, "taker_buy_quote": 41663.64604 }, { "timestamp": 1766253600000, "datetime": "2025-12-20T18:00:00", "open": 1.603, "high": 1.606, "low": 1.601, "close": 1.603, "volume": 45535.9, "close_time": 1766257199999, "quote_volume": 73014.45659, "trades": 266, "taker_buy_base": 24420.27, "taker_buy_quote": 39156.47411 }, { "timestamp": 1766257200000, "datetime": "2025-12-20T19:00:00", "open": 1.602, "high": 1.604, "low": 1.598, "close": 1.6, "volume": 21033.44, "close_time": 1766260799999, "quote_volume": 33677.12054, "trades": 179, "taker_buy_base": 11154.35, "taker_buy_quote": 17860.96167 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.601, "high": 1.607, "low": 1.6, "close": 1.607, "volume": 24440.19, "close_time": 1766264399999, "quote_volume": 39170.25773, "trades": 179, "taker_buy_base": 13374.44, "taker_buy_quote": 21433.56703 }, { "timestamp": 1766264400000, "datetime": "2025-12-20T21:00:00", "open": 1.607, "high": 1.629, "low": 1.607, "close": 1.615, "volume": 156679.23, "close_time": 1766267999999, "quote_volume": 253818.66487, "trades": 985, "taker_buy_base": 85842.57, "taker_buy_quote": 139119.2696 }, { "timestamp": 1766268000000, "datetime": "2025-12-20T22:00:00", "open": 1.616, "high": 1.625, "low": 1.614, "close": 1.623, "volume": 71145.66, "close_time": 1766271599999, "quote_volume": 115104.83848, "trades": 393, "taker_buy_base": 31371.2, "taker_buy_quote": 50740.97646 }, { "timestamp": 1766271600000, "datetime": "2025-12-20T23:00:00", "open": 1.621, "high": 1.621, "low": 1.609, "close": 1.611, "volume": 52908.2, "close_time": 1766275199999, "quote_volume": 85305.1637, "trades": 329, "taker_buy_base": 24760.62, "taker_buy_quote": 39908.38395 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.61, "high": 1.614, "low": 1.604, "close": 1.61, "volume": 19878.36, "close_time": 1766278799999, "quote_volume": 31998.95432, "trades": 214, "taker_buy_base": 7318.06, "taker_buy_quote": 11786.30503 }, { "timestamp": 1766278800000, "datetime": "2025-12-21T01:00:00", "open": 1.61, "high": 1.614, "low": 1.596, "close": 1.601, "volume": 47352.75, "close_time": 1766282399999, "quote_volume": 75920.46749, "trades": 424, "taker_buy_base": 14893.76, "taker_buy_quote": 23887.11135 }, { "timestamp": 1766282400000, "datetime": "2025-12-21T02:00:00", "open": 1.6, "high": 1.607, "low": 1.597, "close": 1.603, "volume": 42436.66, "close_time": 1766285999999, "quote_volume": 67992.21374, "trades": 407, "taker_buy_base": 12289.87, "taker_buy_quote": 19688.4314 }, { "timestamp": 1766286000000, "datetime": "2025-12-21T03:00:00", "open": 1.602, "high": 1.616, "low": 1.601, "close": 1.61, "volume": 33146.53, "close_time": 1766289599999, "quote_volume": 53362.59883, "trades": 332, "taker_buy_base": 13146.67, "taker_buy_quote": 21173.04937 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.61, "high": 1.614, "low": 1.607, "close": 1.611, "volume": 22599.36, "close_time": 1766293199999, "quote_volume": 36393.67231, "trades": 179, "taker_buy_base": 10849.11, "taker_buy_quote": 17472.83548 }, { "timestamp": 1766293200000, "datetime": "2025-12-21T05:00:00", "open": 1.611, "high": 1.629, "low": 1.609, "close": 1.622, "volume": 54868.21, "close_time": 1766296799999, "quote_volume": 89018.88485, "trades": 456, "taker_buy_base": 22507.51, "taker_buy_quote": 36503.95577 }, { "timestamp": 1766296800000, "datetime": "2025-12-21T06:00:00", "open": 1.621, "high": 1.636, "low": 1.615, "close": 1.615, "volume": 110734.68, "close_time": 1766300399999, "quote_volume": 179943.35503, "trades": 987, "taker_buy_base": 54451.53, "taker_buy_quote": 88572.71415 }, { "timestamp": 1766300400000, "datetime": "2025-12-21T07:00:00", "open": 1.617, "high": 1.626, "low": 1.613, "close": 1.626, "volume": 35457.95, "close_time": 1766303999999, "quote_volume": 57413.32203, "trades": 308, "taker_buy_base": 18664.72, "taker_buy_quote": 30213.81798 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.626, "high": 1.648, "low": 1.624, "close": 1.638, "volume": 123912.78, "close_time": 1766307599999, "quote_volume": 202677.42257, "trades": 963, "taker_buy_base": 68759.8, "taker_buy_quote": 112495.21449 }, { "timestamp": 1766307600000, "datetime": "2025-12-21T09:00:00", "open": 1.639, "high": 1.657, "low": 1.634, "close": 1.645, "volume": 102935.28, "close_time": 1766311199999, "quote_volume": 169210.03623, "trades": 811, "taker_buy_base": 52780.97, "taker_buy_quote": 86763.82285 }, { "timestamp": 1766311200000, "datetime": "2025-12-21T10:00:00", "open": 1.646, "high": 1.652, "low": 1.62, "close": 1.622, "volume": 103052.58, "close_time": 1766314799999, "quote_volume": 168496.51345, "trades": 754, "taker_buy_base": 32825.61, "taker_buy_quote": 53772.52175 }, { "timestamp": 1766314800000, "datetime": "2025-12-21T11:00:00", "open": 1.62, "high": 1.624, "low": 1.615, "close": 1.619, "volume": 44330.41, "close_time": 1766318399999, "quote_volume": 71812.32922, "trades": 272, "taker_buy_base": 20562.58, "taker_buy_quote": 33318.15081 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.619, "high": 1.624, "low": 1.607, "close": 1.612, "volume": 52521.05, "close_time": 1766321999999, "quote_volume": 84919.71619, "trades": 443, "taker_buy_base": 22636.76, "taker_buy_quote": 36622.62665 }, { "timestamp": 1766322000000, "datetime": "2025-12-21T13:00:00", "open": 1.61, "high": 1.61, "low": 1.557, "close": 1.559, "volume": 284779.88, "close_time": 1766325599999, "quote_volume": 449635.17766, "trades": 2049, "taker_buy_base": 104811.76, "taker_buy_quote": 165562.82314 }, { "timestamp": 1766325600000, "datetime": "2025-12-21T14:00:00", "open": 1.558, "high": 1.575, "low": 1.557, "close": 1.571, "volume": 174558.4, "close_time": 1766329199999, "quote_volume": 273511.18559, "trades": 1184, "taker_buy_base": 83327.51, "taker_buy_quote": 130553.20003 }, { "timestamp": 1766329200000, "datetime": "2025-12-21T15:00:00", "open": 1.571, "high": 1.575, "low": 1.556, "close": 1.566, "volume": 93032.04, "close_time": 1766332799999, "quote_volume": 145512.39831, "trades": 684, "taker_buy_base": 51619.78, "taker_buy_quote": 80714.10463 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.566, "high": 1.58, "low": 1.559, "close": 1.58, "volume": 64906.41, "close_time": 1766336399999, "quote_volume": 101965.31322, "trades": 632, "taker_buy_base": 27906.78, "taker_buy_quote": 43871.83343 }, { "timestamp": 1766336400000, "datetime": "2025-12-21T17:00:00", "open": 1.58, "high": 1.588, "low": 1.573, "close": 1.575, "volume": 46378.43, "close_time": 1766339999999, "quote_volume": 73261.18405, "trades": 492, "taker_buy_base": 21918.58, "taker_buy_quote": 34639.45119 }, { "timestamp": 1766340000000, "datetime": "2025-12-21T18:00:00", "open": 1.575, "high": 1.575, "low": 1.558, "close": 1.57, "volume": 68262.75, "close_time": 1766343599999, "quote_volume": 106758.32995, "trades": 552, "taker_buy_base": 29514.3, "taker_buy_quote": 46145.92081 }, { "timestamp": 1766343600000, "datetime": "2025-12-21T19:00:00", "open": 1.57, "high": 1.579, "low": 1.558, "close": 1.576, "volume": 59313.98, "close_time": 1766347199999, "quote_volume": 93095.72285, "trades": 673, "taker_buy_base": 29402.45, "taker_buy_quote": 46182.36911 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.576, "high": 1.576, "low": 1.564, "close": 1.565, "volume": 23163.56, "close_time": 1766350799999, "quote_volume": 36332.02264, "trades": 281, "taker_buy_base": 12982.89, "taker_buy_quote": 20364.45047 }, { "timestamp": 1766350800000, "datetime": "2025-12-21T21:00:00", "open": 1.566, "high": 1.567, "low": 1.55, "close": 1.552, "volume": 35508.21, "close_time": 1766354399999, "quote_volume": 55267.73095, "trades": 442, "taker_buy_base": 11311.62, "taker_buy_quote": 17641.37003 }, { "timestamp": 1766354400000, "datetime": "2025-12-21T22:00:00", "open": 1.552, "high": 1.58, "low": 1.55, "close": 1.579, "volume": 55954.7, "close_time": 1766357999999, "quote_volume": 87787.52983, "trades": 490, "taker_buy_base": 30243.47, "taker_buy_quote": 47462.34237 }, { "timestamp": 1766358000000, "datetime": "2025-12-21T23:00:00", "open": 1.58, "high": 1.592, "low": 1.569, "close": 1.575, "volume": 64847.9, "close_time": 1766361599999, "quote_volume": 102461.79557, "trades": 667, "taker_buy_base": 29879.49, "taker_buy_quote": 47253.55779 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.576, "high": 1.612, "low": 1.576, "close": 1.583, "volume": 149030.33, "close_time": 1766365199999, "quote_volume": 237707.09185, "trades": 1601, "taker_buy_base": 74867.04, "taker_buy_quote": 119379.35484 }, { "timestamp": 1766365200000, "datetime": "2025-12-22T01:00:00", "open": 1.583, "high": 1.601, "low": 1.579, "close": 1.58, "volume": 124583.63, "close_time": 1766368799999, "quote_volume": 198030.6619, "trades": 1015, "taker_buy_base": 48011.17, "taker_buy_quote": 76332.71599 }, { "timestamp": 1766368800000, "datetime": "2025-12-22T02:00:00", "open": 1.579, "high": 1.579, "low": 1.557, "close": 1.577, "volume": 95935.53, "close_time": 1766372399999, "quote_volume": 150374.46417, "trades": 1043, "taker_buy_base": 42098.49, "taker_buy_quote": 65983.42127 }, { "timestamp": 1766372400000, "datetime": "2025-12-22T03:00:00", "open": 1.577, "high": 1.594, "low": 1.573, "close": 1.587, "volume": 45617.1, "close_time": 1766375999999, "quote_volume": 72379.60576, "trades": 511, "taker_buy_base": 23669.14, "taker_buy_quote": 37570.26426 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.588, "high": 1.599, "low": 1.582, "close": 1.597, "volume": 40420.93, "close_time": 1766379599999, "quote_volume": 64393.72465, "trades": 455, "taker_buy_base": 23373.92, "taker_buy_quote": 37248.0238 }, { "timestamp": 1766379600000, "datetime": "2025-12-22T05:00:00", "open": 1.598, "high": 1.601, "low": 1.588, "close": 1.598, "volume": 54816.71, "close_time": 1766383199999, "quote_volume": 87409.724, "trades": 491, "taker_buy_base": 32417.4, "taker_buy_quote": 51720.50112 }, { "timestamp": 1766383200000, "datetime": "2025-12-22T06:00:00", "open": 1.597, "high": 1.617, "low": 1.596, "close": 1.607, "volume": 51511.08, "close_time": 1766386799999, "quote_volume": 82746.4041, "trades": 494, "taker_buy_base": 26623.67, "taker_buy_quote": 42791.86967 }, { "timestamp": 1766386800000, "datetime": "2025-12-22T07:00:00", "open": 1.608, "high": 1.638, "low": 1.606, "close": 1.637, "volume": 77922.03, "close_time": 1766390399999, "quote_volume": 126454.40923, "trades": 706, "taker_buy_base": 46492.19, "taker_buy_quote": 75428.6193 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.636, "high": 1.643, "low": 1.613, "close": 1.619, "volume": 185146.8, "close_time": 1766393999999, "quote_volume": 301684.69246, "trades": 1653, "taker_buy_base": 82268.3, "taker_buy_quote": 134093.19201 }, { "timestamp": 1766394000000, "datetime": "2025-12-22T09:00:00", "open": 1.62, "high": 1.623, "low": 1.614, "close": 1.622, "volume": 58370.57, "close_time": 1766397599999, "quote_volume": 94471.16485, "trades": 560, "taker_buy_base": 27174.92, "taker_buy_quote": 43998.84028 }, { "timestamp": 1766397600000, "datetime": "2025-12-22T10:00:00", "open": 1.623, "high": 1.639, "low": 1.618, "close": 1.631, "volume": 43968.47, "close_time": 1766401199999, "quote_volume": 71699.29523, "trades": 498, "taker_buy_base": 26225.27, "taker_buy_quote": 42760.04544 }, { "timestamp": 1766401200000, "datetime": "2025-12-22T11:00:00", "open": 1.632, "high": 1.65, "low": 1.623, "close": 1.645, "volume": 74960.25, "close_time": 1766404799999, "quote_volume": 122862.11964, "trades": 886, "taker_buy_base": 44663.49, "taker_buy_quote": 73251.76834 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.645, "high": 1.645, "low": 1.624, "close": 1.627, "volume": 81246.37, "close_time": 1766408399999, "quote_volume": 132835.68712, "trades": 806, "taker_buy_base": 32616.74, "taker_buy_quote": 53352.19527 }, { "timestamp": 1766408400000, "datetime": "2025-12-22T13:00:00", "open": 1.629, "high": 1.635, "low": 1.623, "close": 1.632, "volume": 29180.8, "close_time": 1766411999999, "quote_volume": 47529.34016, "trades": 330, "taker_buy_base": 16171.63, "taker_buy_quote": 26354.4615 }, { "timestamp": 1766412000000, "datetime": "2025-12-22T14:00:00", "open": 1.633, "high": 1.642, "low": 1.623, "close": 1.636, "volume": 95656.72, "close_time": 1766415599999, "quote_volume": 156130.38543, "trades": 983, "taker_buy_base": 47601.8, "taker_buy_quote": 77736.19732 }, { "timestamp": 1766415600000, "datetime": "2025-12-22T15:00:00", "open": 1.637, "high": 1.652, "low": 1.623, "close": 1.648, "volume": 130961.43, "close_time": 1766419199999, "quote_volume": 214391.51409, "trades": 1644, "taker_buy_base": 70680.81, "taker_buy_quote": 115789.81454 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.649, "high": 1.667, "low": 1.646, "close": 1.651, "volume": 104182.78, "close_time": 1766422799999, "quote_volume": 172635.71132, "trades": 1277, "taker_buy_base": 52004.33, "taker_buy_quote": 86193.98631 }, { "timestamp": 1766422800000, "datetime": "2025-12-22T17:00:00", "open": 1.651, "high": 1.657, "low": 1.633, "close": 1.65, "volume": 89177.28, "close_time": 1766426399999, "quote_volume": 146619.8329, "trades": 925, "taker_buy_base": 34482.37, "taker_buy_quote": 56775.32989 }, { "timestamp": 1766426400000, "datetime": "2025-12-22T18:00:00", "open": 1.651, "high": 1.657, "low": 1.637, "close": 1.64, "volume": 78983.13, "close_time": 1766429999999, "quote_volume": 130097.25487, "trades": 734, "taker_buy_base": 42994.58, "taker_buy_quote": 70879.68598 }, { "timestamp": 1766430000000, "datetime": "2025-12-22T19:00:00", "open": 1.639, "high": 1.64, "low": 1.608, "close": 1.611, "volume": 121924.44, "close_time": 1766433599999, "quote_volume": 197958.6911, "trades": 1145, "taker_buy_base": 44851.09, "taker_buy_quote": 72651.02984 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.609, "high": 1.623, "low": 1.601, "close": 1.605, "volume": 96792.91, "close_time": 1766437199999, "quote_volume": 155910.59506, "trades": 961, "taker_buy_base": 34976.51, "taker_buy_quote": 56373.40278 }, { "timestamp": 1766437200000, "datetime": "2025-12-22T21:00:00", "open": 1.606, "high": 1.624, "low": 1.605, "close": 1.613, "volume": 58753.06, "close_time": 1766440799999, "quote_volume": 94916.11115, "trades": 601, "taker_buy_base": 17681.85, "taker_buy_quote": 28546.58248 }, { "timestamp": 1766440800000, "datetime": "2025-12-22T22:00:00", "open": 1.612, "high": 1.63, "low": 1.608, "close": 1.626, "volume": 43335.95, "close_time": 1766444399999, "quote_volume": 70165.39064, "trades": 409, "taker_buy_base": 16734.07, "taker_buy_quote": 27105.32798 }, { "timestamp": 1766444400000, "datetime": "2025-12-22T23:00:00", "open": 1.627, "high": 1.627, "low": 1.618, "close": 1.619, "volume": 21140.47, "close_time": 1766447999999, "quote_volume": 34269.80724, "trades": 235, "taker_buy_base": 7325.64, "taker_buy_quote": 11871.71844 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.619, "high": 1.633, "low": 1.619, "close": 1.628, "volume": 42749.82, "close_time": 1766451599999, "quote_volume": 69610.87502, "trades": 387, "taker_buy_base": 20483.76, "taker_buy_quote": 33359.59185 }, { "timestamp": 1766451600000, "datetime": "2025-12-23T01:00:00", "open": 1.629, "high": 1.633, "low": 1.612, "close": 1.616, "volume": 35881.35, "close_time": 1766455199999, "quote_volume": 58170.46481, "trades": 387, "taker_buy_base": 13436.58, "taker_buy_quote": 21810.01161 }, { "timestamp": 1766455200000, "datetime": "2025-12-23T02:00:00", "open": 1.615, "high": 1.628, "low": 1.604, "close": 1.604, "volume": 55857.65, "close_time": 1766458799999, "quote_volume": 90259.11383, "trades": 528, "taker_buy_base": 15871.6, "taker_buy_quote": 25639.92774 }, { "timestamp": 1766458800000, "datetime": "2025-12-23T03:00:00", "open": 1.604, "high": 1.605, "low": 1.592, "close": 1.598, "volume": 54596.18, "close_time": 1766462399999, "quote_volume": 87290.49688, "trades": 551, "taker_buy_base": 24827.92, "taker_buy_quote": 39696.39752 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.597, "high": 1.609, "low": 1.593, "close": 1.609, "volume": 62218.8, "close_time": 1766465999999, "quote_volume": 99651.11583, "trades": 695, "taker_buy_base": 35228.54, "taker_buy_quote": 56439.8134 }, { "timestamp": 1766466000000, "datetime": "2025-12-23T05:00:00", "open": 1.607, "high": 1.64, "low": 1.607, "close": 1.64, "volume": 91631.93, "close_time": 1766469599999, "quote_volume": 148356.10014, "trades": 919, "taker_buy_base": 55279.11, "taker_buy_quote": 89601.67028 }, { "timestamp": 1766469600000, "datetime": "2025-12-23T06:00:00", "open": 1.639, "high": 1.642, "low": 1.583, "close": 1.584, "volume": 319762.64, "close_time": 1766473199999, "quote_volume": 516081.34362, "trades": 3048, "taker_buy_base": 121482.09, "taker_buy_quote": 196423.58355 }, { "timestamp": 1766473200000, "datetime": "2025-12-23T07:00:00", "open": 1.586, "high": 1.599, "low": 1.584, "close": 1.592, "volume": 62065.32, "close_time": 1766476799999, "quote_volume": 98644.0359, "trades": 566, "taker_buy_base": 31566.48, "taker_buy_quote": 50187.7137 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.595, "high": 1.6, "low": 1.568, "close": 1.57, "volume": 108273.67, "close_time": 1766480399999, "quote_volume": 171299.26799, "trades": 1059, "taker_buy_base": 43180.08, "taker_buy_quote": 68419.88727 }, { "timestamp": 1766480400000, "datetime": "2025-12-23T09:00:00", "open": 1.57, "high": 1.596, "low": 1.57, "close": 1.595, "volume": 115158.26, "close_time": 1766483999999, "quote_volume": 182759.88981, "trades": 958, "taker_buy_base": 56551.28, "taker_buy_quote": 89788.20767 }, { "timestamp": 1766484000000, "datetime": "2025-12-23T10:00:00", "open": 1.595, "high": 1.607, "low": 1.592, "close": 1.598, "volume": 95264.67, "close_time": 1766487599999, "quote_volume": 152404.31714, "trades": 734, "taker_buy_base": 49971.52, "taker_buy_quote": 79941.33533 }, { "timestamp": 1766487600000, "datetime": "2025-12-23T11:00:00", "open": 1.598, "high": 1.608, "low": 1.598, "close": 1.603, "volume": 42890.76, "close_time": 1766491199999, "quote_volume": 68744.36145, "trades": 487, "taker_buy_base": 29055.49, "taker_buy_quote": 46562.71255 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.602, "high": 1.603, "low": 1.583, "close": 1.587, "volume": 48309.81, "close_time": 1766494799999, "quote_volume": 76841.63307, "trades": 414, "taker_buy_base": 22104.77, "taker_buy_quote": 35160.37443 }, { "timestamp": 1766494800000, "datetime": "2025-12-23T13:00:00", "open": 1.586, "high": 1.592, "low": 1.574, "close": 1.581, "volume": 158820.38, "close_time": 1766498399999, "quote_volume": 251267.91158, "trades": 1406, "taker_buy_base": 66207.43, "taker_buy_quote": 104736.71004 }, { "timestamp": 1766498400000, "datetime": "2025-12-23T14:00:00", "open": 1.58, "high": 1.59, "low": 1.558, "close": 1.572, "volume": 204613.53, "close_time": 1766501999999, "quote_volume": 322278.12989, "trades": 1981, "taker_buy_base": 93149.46, "taker_buy_quote": 146808.06537 }, { "timestamp": 1766502000000, "datetime": "2025-12-23T15:00:00", "open": 1.571, "high": 1.586, "low": 1.565, "close": 1.582, "volume": 115392.86, "close_time": 1766505599999, "quote_volume": 181995.18911, "trades": 1232, "taker_buy_base": 67198.95, "taker_buy_quote": 106014.57729 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.581, "high": 1.613, "low": 1.58, "close": 1.607, "volume": 156970.68, "close_time": 1766509199999, "quote_volume": 251261.9805, "trades": 1711, "taker_buy_base": 85991.93, "taker_buy_quote": 137588.99912 }, { "timestamp": 1766509200000, "datetime": "2025-12-23T17:00:00", "open": 1.607, "high": 1.614, "low": 1.585, "close": 1.585, "volume": 105856.08, "close_time": 1766512799999, "quote_volume": 169852.23354, "trades": 1010, "taker_buy_base": 45761.75, "taker_buy_quote": 73533.21927 }, { "timestamp": 1766512800000, "datetime": "2025-12-23T18:00:00", "open": 1.585, "high": 1.626, "low": 1.585, "close": 1.617, "volume": 120722.57, "close_time": 1766516399999, "quote_volume": 194011.74425, "trades": 1231, "taker_buy_base": 68730.7, "taker_buy_quote": 110438.33873 }, { "timestamp": 1766516400000, "datetime": "2025-12-23T19:00:00", "open": 1.617, "high": 1.621, "low": 1.606, "close": 1.611, "volume": 57362.6, "close_time": 1766519999999, "quote_volume": 92518.95435, "trades": 436, "taker_buy_base": 28564.04, "taker_buy_quote": 46060.67857 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.612, "high": 1.629, "low": 1.605, "close": 1.613, "volume": 75574.41, "close_time": 1766523599999, "quote_volume": 122165.40682, "trades": 712, "taker_buy_base": 34851.58, "taker_buy_quote": 56314.31832 }, { "timestamp": 1766523600000, "datetime": "2025-12-23T21:00:00", "open": 1.614, "high": 1.619, "low": 1.607, "close": 1.614, "volume": 42180.44, "close_time": 1766527199999, "quote_volume": 68064.4947, "trades": 350, "taker_buy_base": 20224.42, "taker_buy_quote": 32633.30728 }, { "timestamp": 1766527200000, "datetime": "2025-12-23T22:00:00", "open": 1.614, "high": 1.618, "low": 1.602, "close": 1.605, "volume": 37307.3, "close_time": 1766530799999, "quote_volume": 60072.84617, "trades": 275, "taker_buy_base": 18428.08, "taker_buy_quote": 29663.98735 }, { "timestamp": 1766530800000, "datetime": "2025-12-23T23:00:00", "open": 1.603, "high": 1.614, "low": 1.6, "close": 1.612, "volume": 39081.3, "close_time": 1766534399999, "quote_volume": 62739.76692, "trades": 306, "taker_buy_base": 21717.95, "taker_buy_quote": 34852.40174 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.613, "high": 1.622, "low": 1.609, "close": 1.613, "volume": 46328.99, "close_time": 1766537999999, "quote_volume": 74830.74335, "trades": 465, "taker_buy_base": 22461.07, "taker_buy_quote": 36277.83427 }, { "timestamp": 1766538000000, "datetime": "2025-12-24T01:00:00", "open": 1.613, "high": 1.622, "low": 1.601, "close": 1.606, "volume": 34558.42, "close_time": 1766541599999, "quote_volume": 55728.35943, "trades": 358, "taker_buy_base": 16413.75, "taker_buy_quote": 26438.28141 }, { "timestamp": 1766541600000, "datetime": "2025-12-24T02:00:00", "open": 1.605, "high": 1.607, "low": 1.575, "close": 1.575, "volume": 76831.15, "close_time": 1766545199999, "quote_volume": 122027.81622, "trades": 811, "taker_buy_base": 42866.21, "taker_buy_quote": 68051.84834 }, { "timestamp": 1766545200000, "datetime": "2025-12-24T03:00:00", "open": 1.575, "high": 1.592, "low": 1.571, "close": 1.591, "volume": 40529.58, "close_time": 1766548799999, "quote_volume": 64054.16804, "trades": 374, "taker_buy_base": 19914.73, "taker_buy_quote": 31449.3086 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.593, "high": 1.602, "low": 1.579, "close": 1.58, "volume": 35349.18, "close_time": 1766552399999, "quote_volume": 56228.96878, "trades": 354, "taker_buy_base": 13703.5, "taker_buy_quote": 21830.3464 }, { "timestamp": 1766552400000, "datetime": "2025-12-24T05:00:00", "open": 1.582, "high": 1.588, "low": 1.57, "close": 1.573, "volume": 49899.18, "close_time": 1766555999999, "quote_volume": 78768.78499, "trades": 514, "taker_buy_base": 18357.83, "taker_buy_quote": 29024.15284 }, { "timestamp": 1766556000000, "datetime": "2025-12-24T06:00:00", "open": 1.574, "high": 1.59, "low": 1.568, "close": 1.588, "volume": 36330.62, "close_time": 1766559599999, "quote_volume": 57344.15793, "trades": 339, "taker_buy_base": 14488.73, "taker_buy_quote": 22859.94416 }, { "timestamp": 1766559600000, "datetime": "2025-12-24T07:00:00", "open": 1.587, "high": 1.588, "low": 1.58, "close": 1.58, "volume": 28022.73, "close_time": 1766563199999, "quote_volume": 44378.05873, "trades": 252, "taker_buy_base": 11158.28, "taker_buy_quote": 17677.16852 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.579, "high": 1.587, "low": 1.575, "close": 1.579, "volume": 38514.96, "close_time": 1766566799999, "quote_volume": 60862.5162, "trades": 404, "taker_buy_base": 17330.78, "taker_buy_quote": 27394.4997 }, { "timestamp": 1766566800000, "datetime": "2025-12-24T09:00:00", "open": 1.579, "high": 1.583, "low": 1.571, "close": 1.573, "volume": 35528.06, "close_time": 1766570399999, "quote_volume": 55981.52497, "trades": 313, "taker_buy_base": 17773.99, "taker_buy_quote": 28018.29272 }, { "timestamp": 1766570400000, "datetime": "2025-12-24T10:00:00", "open": 1.573, "high": 1.579, "low": 1.571, "close": 1.571, "volume": 20276.24, "close_time": 1766573999999, "quote_volume": 31941.90064, "trades": 244, "taker_buy_base": 8337.45, "taker_buy_quote": 13136.49781 }, { "timestamp": 1766574000000, "datetime": "2025-12-24T11:00:00", "open": 1.573, "high": 1.579, "low": 1.564, "close": 1.566, "volume": 29242.15, "close_time": 1766577599999, "quote_volume": 45926.37494, "trades": 374, "taker_buy_base": 11728.44, "taker_buy_quote": 18443.20336 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.565, "high": 1.577, "low": 1.564, "close": 1.575, "volume": 23988.68, "close_time": 1766581199999, "quote_volume": 37718.96254, "trades": 312, "taker_buy_base": 16995.86, "taker_buy_quote": 26740.63992 }, { "timestamp": 1766581200000, "datetime": "2025-12-24T13:00:00", "open": 1.574, "high": 1.576, "low": 1.563, "close": 1.568, "volume": 23868.4, "close_time": 1766584799999, "quote_volume": 37460.04421, "trades": 224, "taker_buy_base": 8215.94, "taker_buy_quote": 12897.22327 }, { "timestamp": 1766584800000, "datetime": "2025-12-24T14:00:00", "open": 1.569, "high": 1.59, "low": 1.554, "close": 1.575, "volume": 112591.43, "close_time": 1766588399999, "quote_volume": 177279.96161, "trades": 1317, "taker_buy_base": 29953.64, "taker_buy_quote": 47123.51316 }, { "timestamp": 1766588400000, "datetime": "2025-12-24T15:00:00", "open": 1.576, "high": 1.61, "low": 1.571, "close": 1.591, "volume": 163828.1, "close_time": 1766591999999, "quote_volume": 261090.3222, "trades": 1631, "taker_buy_base": 65625.48, "taker_buy_quote": 104636.78887 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.591, "high": 1.604, "low": 1.581, "close": 1.592, "volume": 169708.6, "close_time": 1766595599999, "quote_volume": 270659.31541, "trades": 1757, "taker_buy_base": 65664.73, "taker_buy_quote": 104691.45335 }, { "timestamp": 1766595600000, "datetime": "2025-12-24T17:00:00", "open": 1.594, "high": 1.6, "low": 1.586, "close": 1.587, "volume": 59072.34, "close_time": 1766599199999, "quote_volume": 94014.8214, "trades": 674, "taker_buy_base": 23941.42, "taker_buy_quote": 38116.62325 }, { "timestamp": 1766599200000, "datetime": "2025-12-24T18:00:00", "open": 1.589, "high": 1.61, "low": 1.589, "close": 1.606, "volume": 61518.33, "close_time": 1766602799999, "quote_volume": 98508.895, "trades": 596, "taker_buy_base": 37355.97, "taker_buy_quote": 59821.92434 }, { "timestamp": 1766602800000, "datetime": "2025-12-24T19:00:00", "open": 1.607, "high": 1.618, "low": 1.6, "close": 1.617, "volume": 57896.06, "close_time": 1766606399999, "quote_volume": 93216.69848, "trades": 651, "taker_buy_base": 34529.36, "taker_buy_quote": 55625.50581 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.616, "high": 1.621, "low": 1.611, "close": 1.618, "volume": 29014.29, "close_time": 1766609999999, "quote_volume": 46916.02251, "trades": 368, "taker_buy_base": 15929.89, "taker_buy_quote": 25772.29369 }, { "timestamp": 1766610000000, "datetime": "2025-12-24T21:00:00", "open": 1.619, "high": 1.63, "low": 1.615, "close": 1.621, "volume": 73494.87, "close_time": 1766613599999, "quote_volume": 119295.1146, "trades": 801, "taker_buy_base": 34530.48, "taker_buy_quote": 56093.03392 }, { "timestamp": 1766613600000, "datetime": "2025-12-24T22:00:00", "open": 1.621, "high": 1.644, "low": 1.618, "close": 1.641, "volume": 57827.06, "close_time": 1766617199999, "quote_volume": 94391.30076, "trades": 590, "taker_buy_base": 25458.27, "taker_buy_quote": 41578.21699 }, { "timestamp": 1766617200000, "datetime": "2025-12-24T23:00:00", "open": 1.642, "high": 1.642, "low": 1.63, "close": 1.642, "volume": 25743.34, "close_time": 1766620799999, "quote_volume": 42136.18135, "trades": 340, "taker_buy_base": 12990.29, "taker_buy_quote": 21271.56162 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.641, "high": 1.643, "low": 1.623, "close": 1.625, "volume": 81127.71, "close_time": 1766624399999, "quote_volume": 132258.2458, "trades": 727, "taker_buy_base": 33317.46, "taker_buy_quote": 54331.22786 }, { "timestamp": 1766624400000, "datetime": "2025-12-25T01:00:00", "open": 1.627, "high": 1.631, "low": 1.619, "close": 1.63, "volume": 35366.71, "close_time": 1766627999999, "quote_volume": 57476.44885, "trades": 403, "taker_buy_base": 16685.55, "taker_buy_quote": 27143.19011 }, { "timestamp": 1766628000000, "datetime": "2025-12-25T02:00:00", "open": 1.628, "high": 1.658, "low": 1.627, "close": 1.656, "volume": 94565.47, "close_time": 1766631599999, "quote_volume": 155817.19279, "trades": 1007, "taker_buy_base": 54379.37, "taker_buy_quote": 89579.46746 }, { "timestamp": 1766631600000, "datetime": "2025-12-25T03:00:00", "open": 1.656, "high": 1.656, "low": 1.646, "close": 1.649, "volume": 38540.71, "close_time": 1766635199999, "quote_volume": 63603.07794, "trades": 407, "taker_buy_base": 9823.57, "taker_buy_quote": 16214.6954 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.65, "high": 1.659, "low": 1.642, "close": 1.658, "volume": 78239.98, "close_time": 1766638799999, "quote_volume": 129317.4689, "trades": 644, "taker_buy_base": 45865.95, "taker_buy_quote": 75828.94367 }, { "timestamp": 1766638800000, "datetime": "2025-12-25T05:00:00", "open": 1.657, "high": 1.688, "low": 1.657, "close": 1.679, "volume": 275871.54, "close_time": 1766642399999, "quote_volume": 462299.55008, "trades": 2231, "taker_buy_base": 150340.57, "taker_buy_quote": 252030.60401 }, { "timestamp": 1766642400000, "datetime": "2025-12-25T06:00:00", "open": 1.68, "high": 1.682, "low": 1.656, "close": 1.676, "volume": 258342.39, "close_time": 1766645999999, "quote_volume": 431197.84702, "trades": 2264, "taker_buy_base": 126095.51, "taker_buy_quote": 210547.59403 }, { "timestamp": 1766646000000, "datetime": "2025-12-25T07:00:00", "open": 1.675, "high": 1.679, "low": 1.662, "close": 1.673, "volume": 99867.68, "close_time": 1766649599999, "quote_volume": 167047.10715, "trades": 837, "taker_buy_base": 52402.27, "taker_buy_quote": 87626.82369 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.673, "high": 1.679, "low": 1.66, "close": 1.665, "volume": 81180.82, "close_time": 1766653199999, "quote_volume": 135455.707, "trades": 700, "taker_buy_base": 30203.05, "taker_buy_quote": 50421.67954 }, { "timestamp": 1766653200000, "datetime": "2025-12-25T09:00:00", "open": 1.665, "high": 1.665, "low": 1.651, "close": 1.653, "volume": 28581.66, "close_time": 1766656799999, "quote_volume": 47327.82936, "trades": 271, "taker_buy_base": 6217.68, "taker_buy_quote": 10305.61864 }, { "timestamp": 1766656800000, "datetime": "2025-12-25T10:00:00", "open": 1.652, "high": 1.652, "low": 1.633, "close": 1.636, "volume": 52276.71, "close_time": 1766660399999, "quote_volume": 85778.95402, "trades": 518, "taker_buy_base": 18103.62, "taker_buy_quote": 29716.01074 }, { "timestamp": 1766660400000, "datetime": "2025-12-25T11:00:00", "open": 1.637, "high": 1.649, "low": 1.633, "close": 1.645, "volume": 112959.56, "close_time": 1766663999999, "quote_volume": 185515.00859, "trades": 820, "taker_buy_base": 55339.54, "taker_buy_quote": 90870.20275 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.644, "high": 1.659, "low": 1.643, "close": 1.659, "volume": 65495.87, "close_time": 1766667599999, "quote_volume": 108136.11798, "trades": 720, "taker_buy_base": 42756.97, "taker_buy_quote": 70607.76376 }, { "timestamp": 1766667600000, "datetime": "2025-12-25T13:00:00", "open": 1.658, "high": 1.658, "low": 1.644, "close": 1.65, "volume": 50745.16, "close_time": 1766671199999, "quote_volume": 83696.09218, "trades": 591, "taker_buy_base": 19133.27, "taker_buy_quote": 31560.67006 }, { "timestamp": 1766671200000, "datetime": "2025-12-25T14:00:00", "open": 1.651, "high": 1.653, "low": 1.636, "close": 1.638, "volume": 29214.61, "close_time": 1766674799999, "quote_volume": 47973.84475, "trades": 340, "taker_buy_base": 7399.83, "taker_buy_quote": 12155.01398 }, { "timestamp": 1766674800000, "datetime": "2025-12-25T15:00:00", "open": 1.639, "high": 1.662, "low": 1.636, "close": 1.657, "volume": 96045.32, "close_time": 1766678399999, "quote_volume": 158579.44596, "trades": 1031, "taker_buy_base": 60316.11, "taker_buy_quote": 99581.11165 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.658, "high": 1.659, "low": 1.64, "close": 1.64, "volume": 80409.39, "close_time": 1766681999999, "quote_volume": 132751.52479, "trades": 975, "taker_buy_base": 25174.8, "taker_buy_quote": 41593.85947 }, { "timestamp": 1766682000000, "datetime": "2025-12-25T17:00:00", "open": 1.639, "high": 1.643, "low": 1.63, "close": 1.634, "volume": 36000.98, "close_time": 1766685599999, "quote_volume": 58906.07085, "trades": 440, "taker_buy_base": 14369.79, "taker_buy_quote": 23501.37885 }, { "timestamp": 1766685600000, "datetime": "2025-12-25T18:00:00", "open": 1.635, "high": 1.642, "low": 1.633, "close": 1.642, "volume": 43501.8, "close_time": 1766689199999, "quote_volume": 71262.17643, "trades": 399, "taker_buy_base": 20015.22, "taker_buy_quote": 32795.63818 }, { "timestamp": 1766689200000, "datetime": "2025-12-25T19:00:00", "open": 1.643, "high": 1.65, "low": 1.639, "close": 1.65, "volume": 25693.22, "close_time": 1766692799999, "quote_volume": 42228.67711, "trades": 270, "taker_buy_base": 17549.78, "taker_buy_quote": 28863.58 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.651, "high": 1.654, "low": 1.639, "close": 1.64, "volume": 39350.28, "close_time": 1766696399999, "quote_volume": 64744.12388, "trades": 453, "taker_buy_base": 13540.8, "taker_buy_quote": 22309.72111 }, { "timestamp": 1766696400000, "datetime": "2025-12-25T21:00:00", "open": 1.643, "high": 1.646, "low": 1.636, "close": 1.643, "volume": 20553.61, "close_time": 1766699999999, "quote_volume": 33707.54408, "trades": 216, "taker_buy_base": 10417.67, "taker_buy_quote": 17101.11746 }, { "timestamp": 1766700000000, "datetime": "2025-12-25T22:00:00", "open": 1.643, "high": 1.644, "low": 1.608, "close": 1.616, "volume": 101389.02, "close_time": 1766703599999, "quote_volume": 164622.17674, "trades": 913, "taker_buy_base": 41481.86, "taker_buy_quote": 67304.74614 }, { "timestamp": 1766703600000, "datetime": "2025-12-25T23:00:00", "open": 1.616, "high": 1.624, "low": 1.589, "close": 1.593, "volume": 68848.54, "close_time": 1766707199999, "quote_volume": 110435.79485, "trades": 844, "taker_buy_base": 36822.98, "taker_buy_quote": 59041.92587 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.592, "high": 1.611, "low": 1.59, "close": 1.611, "volume": 78313.54, "close_time": 1766710799999, "quote_volume": 125332.70258, "trades": 870, "taker_buy_base": 31017.4, "taker_buy_quote": 49636.31872 }, { "timestamp": 1766710800000, "datetime": "2025-12-26T01:00:00", "open": 1.61, "high": 1.63, "low": 1.61, "close": 1.63, "volume": 53993.63, "close_time": 1766714399999, "quote_volume": 87603.52126, "trades": 654, "taker_buy_base": 25461.88, "taker_buy_quote": 41306.60364 }, { "timestamp": 1766714400000, "datetime": "2025-12-26T02:00:00", "open": 1.627, "high": 1.697, "low": 1.627, "close": 1.68, "volume": 264527.18, "close_time": 1766717999999, "quote_volume": 441794.66006, "trades": 2770, "taker_buy_base": 136559.76, "taker_buy_quote": 228174.85058 }, { "timestamp": 1766718000000, "datetime": "2025-12-26T03:00:00", "open": 1.68, "high": 1.688, "low": 1.663, "close": 1.674, "volume": 106558.99, "close_time": 1766721599999, "quote_volume": 178565.75824, "trades": 1195, "taker_buy_base": 40432.46, "taker_buy_quote": 67705.56093 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.673, "high": 1.692, "low": 1.66, "close": 1.688, "volume": 73197.4, "close_time": 1766725199999, "quote_volume": 122935.09018, "trades": 932, "taker_buy_base": 28459.7, "taker_buy_quote": 47747.46945 }, { "timestamp": 1766725200000, "datetime": "2025-12-26T05:00:00", "open": 1.687, "high": 1.698, "low": 1.681, "close": 1.686, "volume": 47701.52, "close_time": 1766728799999, "quote_volume": 80587.97341, "trades": 555, "taker_buy_base": 16529.07, "taker_buy_quote": 27930.02412 }, { "timestamp": 1766728800000, "datetime": "2025-12-26T06:00:00", "open": 1.684, "high": 1.719, "low": 1.68, "close": 1.68, "volume": 149247.58, "close_time": 1766732399999, "quote_volume": 253650.76346, "trades": 1596, "taker_buy_base": 78662.97, "taker_buy_quote": 133711.62553 }, { "timestamp": 1766732400000, "datetime": "2025-12-26T07:00:00", "open": 1.681, "high": 1.69, "low": 1.661, "close": 1.667, "volume": 85056.52, "close_time": 1766735999999, "quote_volume": 142503.09913, "trades": 1026, "taker_buy_base": 28701.63, "taker_buy_quote": 48180.77595 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.668, "high": 1.677, "low": 1.665, "close": 1.677, "volume": 45467.38, "close_time": 1766739599999, "quote_volume": 75906.12979, "trades": 413, "taker_buy_base": 19045.99, "taker_buy_quote": 31836.9709 }, { "timestamp": 1766739600000, "datetime": "2025-12-26T09:00:00", "open": 1.676, "high": 1.685, "low": 1.669, "close": 1.684, "volume": 40747.69, "close_time": 1766743199999, "quote_volume": 68372.76882, "trades": 410, "taker_buy_base": 14729.54, "taker_buy_quote": 24774.35592 }, { "timestamp": 1766743200000, "datetime": "2025-12-26T10:00:00", "open": 1.684, "high": 1.693, "low": 1.678, "close": 1.687, "volume": 19183.6, "close_time": 1766746799999, "quote_volume": 32354.57499, "trades": 218, "taker_buy_base": 6741.9, "taker_buy_quote": 11368.85143 }, { "timestamp": 1766746800000, "datetime": "2025-12-26T11:00:00", "open": 1.686, "high": 1.692, "low": 1.682, "close": 1.691, "volume": 18404.3, "close_time": 1766750399999, "quote_volume": 31069.68432, "trades": 210, "taker_buy_base": 9086.58, "taker_buy_quote": 15352.06173 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.691, "high": 1.711, "low": 1.688, "close": 1.699, "volume": 66685.44, "close_time": 1766753999999, "quote_volume": 113353.03208, "trades": 679, "taker_buy_base": 43517.07, "taker_buy_quote": 73954.39478 }, { "timestamp": 1766754000000, "datetime": "2025-12-26T13:00:00", "open": 1.702, "high": 1.708, "low": 1.692, "close": 1.695, "volume": 32017.02, "close_time": 1766757599999, "quote_volume": 54420.74919, "trades": 323, "taker_buy_base": 11630.72, "taker_buy_quote": 19771.54182 }, { "timestamp": 1766757600000, "datetime": "2025-12-26T14:00:00", "open": 1.696, "high": 1.704, "low": 1.672, "close": 1.674, "volume": 124647.5, "close_time": 1766761199999, "quote_volume": 210245.95011, "trades": 1550, "taker_buy_base": 53314.53, "taker_buy_quote": 89994.96459 }, { "timestamp": 1766761200000, "datetime": "2025-12-26T15:00:00", "open": 1.672, "high": 1.681, "low": 1.661, "close": 1.671, "volume": 111305.28, "close_time": 1766764799999, "quote_volume": 185957.74362, "trades": 1275, "taker_buy_base": 50915.76, "taker_buy_quote": 85093.26664 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.671, "high": 1.675, "low": 1.644, "close": 1.645, "volume": 76153.92, "close_time": 1766768399999, "quote_volume": 126366.4717, "trades": 976, "taker_buy_base": 21290.96, "taker_buy_quote": 35393.9049 }, { "timestamp": 1766768400000, "datetime": "2025-12-26T17:00:00", "open": 1.647, "high": 1.665, "low": 1.644, "close": 1.659, "volume": 61942.79, "close_time": 1766771999999, "quote_volume": 102559.54623, "trades": 667, "taker_buy_base": 38001.49, "taker_buy_quote": 62915.74768 }, { "timestamp": 1766772000000, "datetime": "2025-12-26T18:00:00", "open": 1.658, "high": 1.677, "low": 1.657, "close": 1.675, "volume": 48970.54, "close_time": 1766775599999, "quote_volume": 81815.8482, "trades": 612, "taker_buy_base": 22933.79, "taker_buy_quote": 38312.04387 }, { "timestamp": 1766775600000, "datetime": "2025-12-26T19:00:00", "open": 1.676, "high": 1.693, "low": 1.674, "close": 1.686, "volume": 38675.05, "close_time": 1766779199999, "quote_volume": 65236.59657, "trades": 476, "taker_buy_base": 22802.63, "taker_buy_quote": 38460.47169 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.687, "high": 1.702, "low": 1.682, "close": 1.695, "volume": 64291.02, "close_time": 1766782799999, "quote_volume": 108955.80491, "trades": 815, "taker_buy_base": 32438.95, "taker_buy_quote": 54962.95491 }, { "timestamp": 1766782800000, "datetime": "2025-12-26T21:00:00", "open": 1.696, "high": 1.698, "low": 1.675, "close": 1.675, "volume": 71834.91, "close_time": 1766786399999, "quote_volume": 121062.31404, "trades": 643, "taker_buy_base": 20810.17, "taker_buy_quote": 35042.94436 }, { "timestamp": 1766786400000, "datetime": "2025-12-26T22:00:00", "open": 1.675, "high": 1.682, "low": 1.67, "close": 1.682, "volume": 44302.52, "close_time": 1766789999999, "quote_volume": 74276.89035, "trades": 426, "taker_buy_base": 18161.69, "taker_buy_quote": 30475.40663 }, { "timestamp": 1766790000000, "datetime": "2025-12-26T23:00:00", "open": 1.682, "high": 1.687, "low": 1.68, "close": 1.68, "volume": 22456.5, "close_time": 1766793599999, "quote_volume": 37797.77691, "trades": 228, "taker_buy_base": 8267.67, "taker_buy_quote": 13914.33095 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.679, "high": 1.69, "low": 1.674, "close": 1.687, "volume": 54966.28, "close_time": 1766797199999, "quote_volume": 92628.25838, "trades": 601, "taker_buy_base": 31350.6, "taker_buy_quote": 52865.64803 }, { "timestamp": 1766797200000, "datetime": "2025-12-27T01:00:00", "open": 1.688, "high": 1.7, "low": 1.686, "close": 1.699, "volume": 29116.29, "close_time": 1766800799999, "quote_volume": 49333.97088, "trades": 365, "taker_buy_base": 18949.94, "taker_buy_quote": 32114.7833 }, { "timestamp": 1766800800000, "datetime": "2025-12-27T02:00:00", "open": 1.701, "high": 1.713, "low": 1.696, "close": 1.705, "volume": 53104.39, "close_time": 1766804399999, "quote_volume": 90676.32428, "trades": 703, "taker_buy_base": 31566.57, "taker_buy_quote": 53904.95102 }, { "timestamp": 1766804400000, "datetime": "2025-12-27T03:00:00", "open": 1.705, "high": 1.717, "low": 1.703, "close": 1.715, "volume": 30710.88, "close_time": 1766807999999, "quote_volume": 52528.16609, "trades": 359, "taker_buy_base": 15447.4, "taker_buy_quote": 26424.77431 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.717, "high": 1.717, "low": 1.704, "close": 1.705, "volume": 20586.66, "close_time": 1766811599999, "quote_volume": 35133.7525, "trades": 209, "taker_buy_base": 7127.95, "taker_buy_quote": 12165.8015 }, { "timestamp": 1766811600000, "datetime": "2025-12-27T05:00:00", "open": 1.704, "high": 1.705, "low": 1.698, "close": 1.705, "volume": 14004.0, "close_time": 1766815199999, "quote_volume": 23829.05383, "trades": 252, "taker_buy_base": 4692.39, "taker_buy_quote": 7990.75849 }, { "timestamp": 1766815200000, "datetime": "2025-12-27T06:00:00", "open": 1.704, "high": 1.706, "low": 1.694, "close": 1.698, "volume": 34457.1, "close_time": 1766818799999, "quote_volume": 58604.03423, "trades": 334, "taker_buy_base": 12256.42, "taker_buy_quote": 20842.70179 }, { "timestamp": 1766818800000, "datetime": "2025-12-27T07:00:00", "open": 1.697, "high": 1.707, "low": 1.697, "close": 1.697, "volume": 19183.74, "close_time": 1766822399999, "quote_volume": 32633.1678, "trades": 193, "taker_buy_base": 11152.51, "taker_buy_quote": 18975.14614 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.697, "high": 1.706, "low": 1.696, "close": 1.704, "volume": 27597.36, "close_time": 1766825999999, "quote_volume": 46963.45085, "trades": 300, "taker_buy_base": 14953.68, "taker_buy_quote": 25434.36915 }, { "timestamp": 1766826000000, "datetime": "2025-12-27T09:00:00", "open": 1.703, "high": 1.72, "low": 1.702, "close": 1.71, "volume": 57198.57, "close_time": 1766829599999, "quote_volume": 97906.42389, "trades": 565, "taker_buy_base": 28096.12, "taker_buy_quote": 48107.38061 }, { "timestamp": 1766829600000, "datetime": "2025-12-27T10:00:00", "open": 1.71, "high": 1.712, "low": 1.691, "close": 1.705, "volume": 63368.78, "close_time": 1766833199999, "quote_volume": 107710.4077, "trades": 764, "taker_buy_base": 23463.52, "taker_buy_quote": 39915.68187 }, { "timestamp": 1766833200000, "datetime": "2025-12-27T11:00:00", "open": 1.706, "high": 1.736, "low": 1.706, "close": 1.732, "volume": 70340.97, "close_time": 1766836799999, "quote_volume": 121197.21872, "trades": 973, "taker_buy_base": 48533.87, "taker_buy_quote": 83660.2849 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.733, "high": 1.742, "low": 1.724, "close": 1.728, "volume": 156227.12, "close_time": 1766840399999, "quote_volume": 270798.28277, "trades": 1378, "taker_buy_base": 70365.11, "taker_buy_quote": 121998.29525 }, { "timestamp": 1766840400000, "datetime": "2025-12-27T13:00:00", "open": 1.728, "high": 1.728, "low": 1.712, "close": 1.717, "volume": 39555.0, "close_time": 1766843999999, "quote_volume": 68003.44826, "trades": 509, "taker_buy_base": 8842.82, "taker_buy_quote": 15204.38612 }, { "timestamp": 1766844000000, "datetime": "2025-12-27T14:00:00", "open": 1.718, "high": 1.75, "low": 1.716, "close": 1.75, "volume": 59444.27, "close_time": 1766847599999, "quote_volume": 103262.67386, "trades": 878, "taker_buy_base": 43155.75, "taker_buy_quote": 74964.3913 }, { "timestamp": 1766847600000, "datetime": "2025-12-27T15:00:00", "open": 1.75, "high": 1.752, "low": 1.729, "close": 1.737, "volume": 147923.7, "close_time": 1766851199999, "quote_volume": 257109.69941, "trades": 1367, "taker_buy_base": 79808.62, "taker_buy_quote": 138682.83765 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.738, "high": 1.74, "low": 1.731, "close": 1.734, "volume": 26847.37, "close_time": 1766854799999, "quote_volume": 46598.70239, "trades": 355, "taker_buy_base": 11681.13, "taker_buy_quote": 20287.23824 }, { "timestamp": 1766854800000, "datetime": "2025-12-27T17:00:00", "open": 1.734, "high": 1.735, "low": 1.724, "close": 1.73, "volume": 26794.55, "close_time": 1766858399999, "quote_volume": 46301.23447, "trades": 367, "taker_buy_base": 13362.76, "taker_buy_quote": 23104.35901 }, { "timestamp": 1766858400000, "datetime": "2025-12-27T18:00:00", "open": 1.729, "high": 1.729, "low": 1.721, "close": 1.725, "volume": 33824.35, "close_time": 1766861999999, "quote_volume": 58369.2488, "trades": 409, "taker_buy_base": 10176.43, "taker_buy_quote": 17560.90987 }, { "timestamp": 1766862000000, "datetime": "2025-12-27T19:00:00", "open": 1.726, "high": 1.726, "low": 1.716, "close": 1.722, "volume": 22643.38, "close_time": 1766865599999, "quote_volume": 38960.25362, "trades": 283, "taker_buy_base": 4352.63, "taker_buy_quote": 7490.62642 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.723, "high": 1.725, "low": 1.713, "close": 1.72, "volume": 29014.1, "close_time": 1766869199999, "quote_volume": 49885.78641, "trades": 381, "taker_buy_base": 10203.8, "taker_buy_quote": 17565.63521 }, { "timestamp": 1766869200000, "datetime": "2025-12-27T21:00:00", "open": 1.721, "high": 1.739, "low": 1.721, "close": 1.738, "volume": 44668.4, "close_time": 1766872799999, "quote_volume": 77300.33568, "trades": 555, "taker_buy_base": 28999.48, "taker_buy_quote": 50196.08585 }, { "timestamp": 1766872800000, "datetime": "2025-12-27T22:00:00", "open": 1.739, "high": 1.753, "low": 1.727, "close": 1.731, "volume": 60848.19, "close_time": 1766876399999, "quote_volume": 105780.33871, "trades": 775, "taker_buy_base": 36093.62, "taker_buy_quote": 62818.67196 }, { "timestamp": 1766876400000, "datetime": "2025-12-27T23:00:00", "open": 1.731, "high": 1.761, "low": 1.729, "close": 1.755, "volume": 174483.47, "close_time": 1766879999999, "quote_volume": 305018.97664, "trades": 1859, "taker_buy_base": 97160.47, "taker_buy_quote": 169878.23749 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.754, "high": 1.757, "low": 1.739, "close": 1.742, "volume": 50229.56, "close_time": 1766883599999, "quote_volume": 87700.62826, "trades": 433, "taker_buy_base": 23848.83, "taker_buy_quote": 41631.10528 }, { "timestamp": 1766883600000, "datetime": "2025-12-28T01:00:00", "open": 1.744, "high": 1.753, "low": 1.732, "close": 1.735, "volume": 51139.03, "close_time": 1766887199999, "quote_volume": 89002.96112, "trades": 502, "taker_buy_base": 20368.15, "taker_buy_quote": 35547.16948 }, { "timestamp": 1766887200000, "datetime": "2025-12-28T02:00:00", "open": 1.734, "high": 1.743, "low": 1.733, "close": 1.741, "volume": 11211.89, "close_time": 1766890799999, "quote_volume": 19475.97635, "trades": 126, "taker_buy_base": 6629.33, "taker_buy_quote": 11518.42658 }, { "timestamp": 1766890800000, "datetime": "2025-12-28T03:00:00", "open": 1.741, "high": 1.749, "low": 1.738, "close": 1.744, "volume": 11217.26, "close_time": 1766894399999, "quote_volume": 19551.75704, "trades": 154, "taker_buy_base": 6459.89, "taker_buy_quote": 11262.40465 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.745, "high": 1.749, "low": 1.741, "close": 1.742, "volume": 14061.69, "close_time": 1766897999999, "quote_volume": 24545.21114, "trades": 223, "taker_buy_base": 8331.86, "taker_buy_quote": 14547.22474 }, { "timestamp": 1766898000000, "datetime": "2025-12-28T05:00:00", "open": 1.741, "high": 1.752, "low": 1.739, "close": 1.747, "volume": 23931.9, "close_time": 1766901599999, "quote_volume": 41773.77009, "trades": 302, "taker_buy_base": 5243.36, "taker_buy_quote": 9154.76134 }, { "timestamp": 1766901600000, "datetime": "2025-12-28T06:00:00", "open": 1.746, "high": 1.749, "low": 1.739, "close": 1.748, "volume": 42097.67, "close_time": 1766905199999, "quote_volume": 73428.64354, "trades": 555, "taker_buy_base": 10198.03, "taker_buy_quote": 17785.678 }, { "timestamp": 1766905200000, "datetime": "2025-12-28T07:00:00", "open": 1.749, "high": 1.752, "low": 1.743, "close": 1.747, "volume": 15252.45, "close_time": 1766908799999, "quote_volume": 26648.39866, "trades": 201, "taker_buy_base": 7897.14, "taker_buy_quote": 13799.2235 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.747, "high": 1.757, "low": 1.743, "close": 1.748, "volume": 19299.27, "close_time": 1766912399999, "quote_volume": 33752.0008, "trades": 372, "taker_buy_base": 11372.25, "taker_buy_quote": 19901.25913 }, { "timestamp": 1766912400000, "datetime": "2025-12-28T09:00:00", "open": 1.748, "high": 1.754, "low": 1.739, "close": 1.741, "volume": 39434.16, "close_time": 1766915999999, "quote_volume": 68875.60303, "trades": 428, "taker_buy_base": 9720.6, "taker_buy_quote": 16985.67781 }, { "timestamp": 1766916000000, "datetime": "2025-12-28T10:00:00", "open": 1.742, "high": 1.753, "low": 1.742, "close": 1.743, "volume": 25552.47, "close_time": 1766919599999, "quote_volume": 44641.86096, "trades": 267, "taker_buy_base": 14982.78, "taker_buy_quote": 26173.44954 }, { "timestamp": 1766919600000, "datetime": "2025-12-28T11:00:00", "open": 1.743, "high": 1.743, "low": 1.725, "close": 1.732, "volume": 53253.51, "close_time": 1766923199999, "quote_volume": 92290.91483, "trades": 442, "taker_buy_base": 12664.89, "taker_buy_quote": 21926.20913 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.731, "high": 1.733, "low": 1.717, "close": 1.719, "volume": 52259.0, "close_time": 1766926799999, "quote_volume": 90042.27728, "trades": 589, "taker_buy_base": 12282.66, "taker_buy_quote": 21178.10838 }, { "timestamp": 1766926800000, "datetime": "2025-12-28T13:00:00", "open": 1.718, "high": 1.725, "low": 1.718, "close": 1.722, "volume": 17736.89, "close_time": 1766930399999, "quote_volume": 30555.35712, "trades": 300, "taker_buy_base": 12175.1, "taker_buy_quote": 20978.15774 }, { "timestamp": 1766930400000, "datetime": "2025-12-28T14:00:00", "open": 1.723, "high": 1.737, "low": 1.721, "close": 1.734, "volume": 25535.26, "close_time": 1766933999999, "quote_volume": 44195.86352, "trades": 516, "taker_buy_base": 15457.79, "taker_buy_quote": 26769.46388 }, { "timestamp": 1766934000000, "datetime": "2025-12-28T15:00:00", "open": 1.734, "high": 1.741, "low": 1.725, "close": 1.729, "volume": 22633.58, "close_time": 1766937599999, "quote_volume": 39269.77232, "trades": 445, "taker_buy_base": 8773.33, "taker_buy_quote": 15243.95382 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.729, "high": 1.736, "low": 1.726, "close": 1.732, "volume": 22423.54, "close_time": 1766941199999, "quote_volume": 38842.45598, "trades": 447, "taker_buy_base": 8504.76, "taker_buy_quote": 14730.04736 }, { "timestamp": 1766941200000, "datetime": "2025-12-28T17:00:00", "open": 1.731, "high": 1.74, "low": 1.724, "close": 1.725, "volume": 33572.21, "close_time": 1766944799999, "quote_volume": 58203.5857, "trades": 279, "taker_buy_base": 13921.71, "taker_buy_quote": 24151.90149 }, { "timestamp": 1766944800000, "datetime": "2025-12-28T18:00:00", "open": 1.727, "high": 1.727, "low": 1.703, "close": 1.709, "volume": 56714.02, "close_time": 1766948399999, "quote_volume": 97277.9222, "trades": 724, "taker_buy_base": 15514.21, "taker_buy_quote": 26622.78498 }, { "timestamp": 1766948400000, "datetime": "2025-12-28T19:00:00", "open": 1.709, "high": 1.715, "low": 1.702, "close": 1.703, "volume": 49483.62, "close_time": 1766951999999, "quote_volume": 84490.23759, "trades": 482, "taker_buy_base": 12333.03, "taker_buy_quote": 21077.20602 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.702, "high": 1.711, "low": 1.696, "close": 1.704, "volume": 35050.87, "close_time": 1766955599999, "quote_volume": 59701.28385, "trades": 444, "taker_buy_base": 20314.17, "taker_buy_quote": 34628.98219 }, { "timestamp": 1766955600000, "datetime": "2025-12-28T21:00:00", "open": 1.706, "high": 1.709, "low": 1.703, "close": 1.709, "volume": 20612.34, "close_time": 1766959199999, "quote_volume": 35156.7126, "trades": 193, "taker_buy_base": 7498.44, "taker_buy_quote": 12796.94102 }, { "timestamp": 1766959200000, "datetime": "2025-12-28T22:00:00", "open": 1.709, "high": 1.721, "low": 1.707, "close": 1.718, "volume": 33838.21, "close_time": 1766962799999, "quote_volume": 57979.65783, "trades": 304, "taker_buy_base": 25614.03, "taker_buy_quote": 43909.90381 }, { "timestamp": 1766962800000, "datetime": "2025-12-28T23:00:00", "open": 1.718, "high": 1.725, "low": 1.708, "close": 1.724, "volume": 39843.41, "close_time": 1766966399999, "quote_volume": 68413.06143, "trades": 462, "taker_buy_base": 22060.47, "taker_buy_quote": 37912.12539 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.725, "high": 1.753, "low": 1.718, "close": 1.74, "volume": 120553.98, "close_time": 1766969999999, "quote_volume": 209401.6637, "trades": 1708, "taker_buy_base": 73821.14, "taker_buy_quote": 128167.51416 }, { "timestamp": 1766970000000, "datetime": "2025-12-29T01:00:00", "open": 1.741, "high": 1.746, "low": 1.714, "close": 1.738, "volume": 190585.05, "close_time": 1766973599999, "quote_volume": 329963.94155, "trades": 2380, "taker_buy_base": 70607.82, "taker_buy_quote": 122434.99656 }, { "timestamp": 1766973600000, "datetime": "2025-12-29T02:00:00", "open": 1.74, "high": 1.77, "low": 1.74, "close": 1.748, "volume": 198493.81, "close_time": 1766977199999, "quote_volume": 348403.58591, "trades": 2251, "taker_buy_base": 113733.08, "taker_buy_quote": 199702.7557 }, { "timestamp": 1766977200000, "datetime": "2025-12-29T03:00:00", "open": 1.751, "high": 1.776, "low": 1.747, "close": 1.766, "volume": 66082.15, "close_time": 1766980799999, "quote_volume": 116635.07053, "trades": 990, "taker_buy_base": 41895.95, "taker_buy_quote": 73986.34938 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.768, "high": 1.769, "low": 1.748, "close": 1.757, "volume": 39179.33, "close_time": 1766984399999, "quote_volume": 68811.22754, "trades": 504, "taker_buy_base": 10704.48, "taker_buy_quote": 18803.19332 }, { "timestamp": 1766984400000, "datetime": "2025-12-29T05:00:00", "open": 1.755, "high": 1.787, "low": 1.755, "close": 1.784, "volume": 83090.42, "close_time": 1766987999999, "quote_volume": 147026.97944, "trades": 1066, "taker_buy_base": 40785.76, "taker_buy_quote": 72192.61414 }, { "timestamp": 1766988000000, "datetime": "2025-12-29T06:00:00", "open": 1.785, "high": 1.805, "low": 1.773, "close": 1.779, "volume": 165022.14, "close_time": 1766991599999, "quote_volume": 295492.7991, "trades": 2109, "taker_buy_base": 85517.81, "taker_buy_quote": 153284.48928 }, { "timestamp": 1766991600000, "datetime": "2025-12-29T07:00:00", "open": 1.78, "high": 1.786, "low": 1.746, "close": 1.755, "volume": 183233.87, "close_time": 1766995199999, "quote_volume": 322727.45095, "trades": 2488, "taker_buy_base": 77537.54, "taker_buy_quote": 136584.84449 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.756, "high": 1.76, "low": 1.736, "close": 1.739, "volume": 57359.36, "close_time": 1766998799999, "quote_volume": 100154.24514, "trades": 651, "taker_buy_base": 28638.46, "taker_buy_quote": 50039.69599 }, { "timestamp": 1766998800000, "datetime": "2025-12-29T09:00:00", "open": 1.737, "high": 1.738, "low": 1.716, "close": 1.726, "volume": 114923.09, "close_time": 1767002399999, "quote_volume": 198738.64954, "trades": 1289, "taker_buy_base": 65309.18, "taker_buy_quote": 112949.90371 }, { "timestamp": 1767002400000, "datetime": "2025-12-29T10:00:00", "open": 1.725, "high": 1.74, "low": 1.724, "close": 1.738, "volume": 61010.91, "close_time": 1767005999999, "quote_volume": 105766.09209, "trades": 774, "taker_buy_base": 35271.62, "taker_buy_quote": 61169.58092 }, { "timestamp": 1767006000000, "datetime": "2025-12-29T11:00:00", "open": 1.737, "high": 1.737, "low": 1.721, "close": 1.721, "volume": 43966.0, "close_time": 1767009599999, "quote_volume": 76012.80677, "trades": 603, "taker_buy_base": 16364.83, "taker_buy_quote": 28309.41736 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.721, "high": 1.722, "low": 1.697, "close": 1.71, "volume": 125341.05, "close_time": 1767013199999, "quote_volume": 214453.44518, "trades": 1827, "taker_buy_base": 59383.16, "taker_buy_quote": 101618.67965 }, { "timestamp": 1767013200000, "datetime": "2025-12-29T13:00:00", "open": 1.71, "high": 1.712, "low": 1.703, "close": 1.704, "volume": 30094.11, "close_time": 1767016799999, "quote_volume": 51419.30038, "trades": 433, "taker_buy_base": 11887.95, "taker_buy_quote": 20324.22889 }, { "timestamp": 1767016800000, "datetime": "2025-12-29T14:00:00", "open": 1.702, "high": 1.717, "low": 1.686, "close": 1.694, "volume": 166149.02, "close_time": 1767020399999, "quote_volume": 282657.77406, "trades": 1929, "taker_buy_base": 59042.86, "taker_buy_quote": 100665.95412 }, { "timestamp": 1767020400000, "datetime": "2025-12-29T15:00:00", "open": 1.695, "high": 1.718, "low": 1.692, "close": 1.706, "volume": 131855.85, "close_time": 1767023999999, "quote_volume": 225166.03196, "trades": 1514, "taker_buy_base": 72333.55, "taker_buy_quote": 123555.0298 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.704, "high": 1.709, "low": 1.697, "close": 1.703, "volume": 49667.45, "close_time": 1767027599999, "quote_volume": 84616.2865, "trades": 573, "taker_buy_base": 23727.25, "taker_buy_quote": 40453.3191 }, { "timestamp": 1767027600000, "datetime": "2025-12-29T17:00:00", "open": 1.705, "high": 1.712, "low": 1.694, "close": 1.709, "volume": 42177.51, "close_time": 1767031199999, "quote_volume": 71890.31098, "trades": 565, "taker_buy_base": 27008.95, "taker_buy_quote": 46083.07879 }, { "timestamp": 1767031200000, "datetime": "2025-12-29T18:00:00", "open": 1.71, "high": 1.714, "low": 1.69, "close": 1.691, "volume": 53367.95, "close_time": 1767034799999, "quote_volume": 90704.64016, "trades": 587, "taker_buy_base": 25171.58, "taker_buy_quote": 42710.54396 }, { "timestamp": 1767034800000, "datetime": "2025-12-29T19:00:00", "open": 1.692, "high": 1.698, "low": 1.679, "close": 1.683, "volume": 215060.81, "close_time": 1767038399999, "quote_volume": 363228.61107, "trades": 2315, "taker_buy_base": 92585.24, "taker_buy_quote": 156510.43476 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.683, "high": 1.688, "low": 1.673, "close": 1.675, "volume": 35055.57, "close_time": 1767041999999, "quote_volume": 58862.4477, "trades": 468, "taker_buy_base": 16998.01, "taker_buy_quote": 28563.24633 }, { "timestamp": 1767042000000, "datetime": "2025-12-29T21:00:00", "open": 1.676, "high": 1.685, "low": 1.676, "close": 1.679, "volume": 21421.17, "close_time": 1767045599999, "quote_volume": 36001.82694, "trades": 325, "taker_buy_base": 8297.21, "taker_buy_quote": 13952.14895 }, { "timestamp": 1767045600000, "datetime": "2025-12-29T22:00:00", "open": 1.679, "high": 1.689, "low": 1.676, "close": 1.685, "volume": 17950.38, "close_time": 1767049199999, "quote_volume": 30198.67322, "trades": 209, "taker_buy_base": 10023.36, "taker_buy_quote": 16873.10053 }, { "timestamp": 1767049200000, "datetime": "2025-12-29T23:00:00", "open": 1.683, "high": 1.687, "low": 1.674, "close": 1.676, "volume": 30073.0, "close_time": 1767052799999, "quote_volume": 50451.66527, "trades": 302, "taker_buy_base": 10149.0, "taker_buy_quote": 17041.79134 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.675, "high": 1.693, "low": 1.675, "close": 1.693, "volume": 48007.72, "close_time": 1767056399999, "quote_volume": 80903.53953, "trades": 571, "taker_buy_base": 28561.9, "taker_buy_quote": 48142.68595 }, { "timestamp": 1767056400000, "datetime": "2025-12-30T01:00:00", "open": 1.692, "high": 1.711, "low": 1.692, "close": 1.708, "volume": 80408.95, "close_time": 1767059999999, "quote_volume": 136824.23698, "trades": 928, "taker_buy_base": 60599.72, "taker_buy_quote": 103127.08219 }, { "timestamp": 1767060000000, "datetime": "2025-12-30T02:00:00", "open": 1.709, "high": 1.722, "low": 1.684, "close": 1.686, "volume": 157466.46, "close_time": 1767063599999, "quote_volume": 268531.77858, "trades": 2011, "taker_buy_base": 71284.7, "taker_buy_quote": 121595.41057 }, { "timestamp": 1767063600000, "datetime": "2025-12-30T03:00:00", "open": 1.686, "high": 1.687, "low": 1.665, "close": 1.682, "volume": 95231.24, "close_time": 1767067199999, "quote_volume": 159632.53871, "trades": 1128, "taker_buy_base": 33406.1, "taker_buy_quote": 55969.34739 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.681, "high": 1.682, "low": 1.672, "close": 1.675, "volume": 44207.19, "close_time": 1767070799999, "quote_volume": 74110.3004, "trades": 529, "taker_buy_base": 21458.72, "taker_buy_quote": 35972.65755 }, { "timestamp": 1767070800000, "datetime": "2025-12-30T05:00:00", "open": 1.674, "high": 1.677, "low": 1.667, "close": 1.677, "volume": 45130.45, "close_time": 1767074399999, "quote_volume": 75508.36394, "trades": 539, "taker_buy_base": 24299.95, "taker_buy_quote": 40692.86149 }, { "timestamp": 1767074400000, "datetime": "2025-12-30T06:00:00", "open": 1.678, "high": 1.693, "low": 1.678, "close": 1.684, "volume": 49760.68, "close_time": 1767077999999, "quote_volume": 83873.43245, "trades": 686, "taker_buy_base": 30940.69, "taker_buy_quote": 52163.69611 }, { "timestamp": 1767078000000, "datetime": "2025-12-30T07:00:00", "open": 1.684, "high": 1.692, "low": 1.681, "close": 1.684, "volume": 26741.56, "close_time": 1767081599999, "quote_volume": 45068.94871, "trades": 352, "taker_buy_base": 16294.4, "taker_buy_quote": 27477.72739 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.685, "high": 1.719, "low": 1.685, "close": 1.71, "volume": 76063.27, "close_time": 1767085199999, "quote_volume": 129874.49117, "trades": 1012, "taker_buy_base": 52406.01, "taker_buy_quote": 89419.31683 }, { "timestamp": 1767085200000, "datetime": "2025-12-30T09:00:00", "open": 1.712, "high": 1.731, "low": 1.711, "close": 1.731, "volume": 44876.46, "close_time": 1767088799999, "quote_volume": 77279.48884, "trades": 524, "taker_buy_base": 32566.5, "taker_buy_quote": 56079.83928 }, { "timestamp": 1767088800000, "datetime": "2025-12-30T10:00:00", "open": 1.731, "high": 1.731, "low": 1.712, "close": 1.718, "volume": 36488.6, "close_time": 1767092399999, "quote_volume": 62727.33971, "trades": 422, "taker_buy_base": 10051.29, "taker_buy_quote": 17286.41807 }, { "timestamp": 1767092400000, "datetime": "2025-12-30T11:00:00", "open": 1.718, "high": 1.728, "low": 1.714, "close": 1.728, "volume": 25275.36, "close_time": 1767095999999, "quote_volume": 43485.53105, "trades": 267, "taker_buy_base": 12250.84, "taker_buy_quote": 21081.09856 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.729, "high": 1.733, "low": 1.718, "close": 1.727, "volume": 59319.97, "close_time": 1767099599999, "quote_volume": 102346.04054, "trades": 551, "taker_buy_base": 25252.41, "taker_buy_quote": 43582.44431 }, { "timestamp": 1767099600000, "datetime": "2025-12-30T13:00:00", "open": 1.727, "high": 1.74, "low": 1.725, "close": 1.731, "volume": 37830.85, "close_time": 1767103199999, "quote_volume": 65523.80238, "trades": 568, "taker_buy_base": 18437.98, "taker_buy_quote": 31952.28101 }, { "timestamp": 1767103200000, "datetime": "2025-12-30T14:00:00", "open": 1.732, "high": 1.732, "low": 1.704, "close": 1.72, "volume": 125813.23, "close_time": 1767106799999, "quote_volume": 215715.90211, "trades": 1538, "taker_buy_base": 48279.61, "taker_buy_quote": 82775.42446 }, { "timestamp": 1767106800000, "datetime": "2025-12-30T15:00:00", "open": 1.722, "high": 1.753, "low": 1.708, "close": 1.749, "volume": 98903.78, "close_time": 1767110399999, "quote_volume": 171308.36596, "trades": 1427, "taker_buy_base": 56442.5, "taker_buy_quote": 97745.35009 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.751, "high": 1.751, "low": 1.716, "close": 1.724, "volume": 94342.21, "close_time": 1767113999999, "quote_volume": 163467.61092, "trades": 1271, "taker_buy_base": 45290.47, "taker_buy_quote": 78423.10361 }, { "timestamp": 1767114000000, "datetime": "2025-12-30T17:00:00", "open": 1.723, "high": 1.727, "low": 1.714, "close": 1.723, "volume": 33258.61, "close_time": 1767117599999, "quote_volume": 57244.93999, "trades": 400, "taker_buy_base": 14840.28, "taker_buy_quote": 25537.23583 }, { "timestamp": 1767117600000, "datetime": "2025-12-30T18:00:00", "open": 1.722, "high": 1.729, "low": 1.712, "close": 1.717, "volume": 29216.96, "close_time": 1767121199999, "quote_volume": 50293.103, "trades": 424, "taker_buy_base": 12574.78, "taker_buy_quote": 21640.04764 }, { "timestamp": 1767121200000, "datetime": "2025-12-30T19:00:00", "open": 1.716, "high": 1.723, "low": 1.704, "close": 1.72, "volume": 51978.91, "close_time": 1767124799999, "quote_volume": 89102.25407, "trades": 711, "taker_buy_base": 27672.96, "taker_buy_quote": 47455.21817 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.72, "high": 1.72, "low": 1.706, "close": 1.707, "volume": 29721.83, "close_time": 1767128399999, "quote_volume": 50888.26828, "trades": 461, "taker_buy_base": 10358.19, "taker_buy_quote": 17748.36359 }, { "timestamp": 1767128400000, "datetime": "2025-12-30T21:00:00", "open": 1.707, "high": 1.714, "low": 1.706, "close": 1.71, "volume": 42735.54, "close_time": 1767131999999, "quote_volume": 73087.85116, "trades": 410, "taker_buy_base": 21995.28, "taker_buy_quote": 37621.0004 }, { "timestamp": 1767132000000, "datetime": "2025-12-30T22:00:00", "open": 1.71, "high": 1.715, "low": 1.699, "close": 1.705, "volume": 50306.59, "close_time": 1767135599999, "quote_volume": 85873.35393, "trades": 523, "taker_buy_base": 16641.75, "taker_buy_quote": 28421.02827 }, { "timestamp": 1767135600000, "datetime": "2025-12-30T23:00:00", "open": 1.704, "high": 1.717, "low": 1.701, "close": 1.716, "volume": 40952.14, "close_time": 1767139199999, "quote_volume": 70025.03668, "trades": 549, "taker_buy_base": 17605.95, "taker_buy_quote": 30128.44041 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.715, "high": 1.725, "low": 1.702, "close": 1.706, "volume": 207437.74, "close_time": 1767142799999, "quote_volume": 355089.85809, "trades": 2192, "taker_buy_base": 120183.82, "taker_buy_quote": 205806.58502 }, { "timestamp": 1767142800000, "datetime": "2025-12-31T01:00:00", "open": 1.707, "high": 1.733, "low": 1.705, "close": 1.721, "volume": 130414.68, "close_time": 1767146399999, "quote_volume": 224691.67922, "trades": 1517, "taker_buy_base": 72640.0, "taker_buy_quote": 125187.54808 }, { "timestamp": 1767146400000, "datetime": "2025-12-31T02:00:00", "open": 1.72, "high": 1.725, "low": 1.711, "close": 1.716, "volume": 53532.88, "close_time": 1767149999999, "quote_volume": 91943.07543, "trades": 823, "taker_buy_base": 30920.63, "taker_buy_quote": 53097.83087 }, { "timestamp": 1767150000000, "datetime": "2025-12-31T03:00:00", "open": 1.716, "high": 1.726, "low": 1.713, "close": 1.725, "volume": 81840.47, "close_time": 1767153599999, "quote_volume": 140696.77863, "trades": 974, "taker_buy_base": 34801.07, "taker_buy_quote": 59834.95217 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.724, "high": 1.73, "low": 1.717, "close": 1.719, "volume": 96583.38, "close_time": 1767157199999, "quote_volume": 166389.45421, "trades": 997, "taker_buy_base": 51376.48, "taker_buy_quote": 88485.61802 }, { "timestamp": 1767157200000, "datetime": "2025-12-31T05:00:00", "open": 1.72, "high": 1.724, "low": 1.718, "close": 1.721, "volume": 74457.87, "close_time": 1767160799999, "quote_volume": 128120.95699, "trades": 662, "taker_buy_base": 56999.98, "taker_buy_quote": 98083.78051 }, { "timestamp": 1767160800000, "datetime": "2025-12-31T06:00:00", "open": 1.721, "high": 1.74, "low": 1.716, "close": 1.726, "volume": 166697.36, "close_time": 1767164399999, "quote_volume": 287780.38211, "trades": 2008, "taker_buy_base": 122404.08, "taker_buy_quote": 211254.76491 }, { "timestamp": 1767164400000, "datetime": "2025-12-31T07:00:00", "open": 1.727, "high": 1.73, "low": 1.689, "close": 1.699, "volume": 294200.33, "close_time": 1767167999999, "quote_volume": 501923.79971, "trades": 3135, "taker_buy_base": 131460.65, "taker_buy_quote": 224502.73892 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.7, "high": 1.703, "low": 1.683, "close": 1.687, "volume": 35338.94, "close_time": 1767171599999, "quote_volume": 59815.10346, "trades": 468, "taker_buy_base": 20849.1, "taker_buy_quote": 35281.9336 }, { "timestamp": 1767171600000, "datetime": "2025-12-31T09:00:00", "open": 1.687, "high": 1.695, "low": 1.684, "close": 1.695, "volume": 69808.98, "close_time": 1767175199999, "quote_volume": 117996.63598, "trades": 494, "taker_buy_base": 49860.95, "taker_buy_quote": 84295.06651 }, { "timestamp": 1767175200000, "datetime": "2025-12-31T10:00:00", "open": 1.693, "high": 1.693, "low": 1.685, "close": 1.688, "volume": 27437.34, "close_time": 1767178799999, "quote_volume": 46380.99831, "trades": 295, "taker_buy_base": 13652.21, "taker_buy_quote": 23075.74565 }, { "timestamp": 1767178800000, "datetime": "2025-12-31T11:00:00", "open": 1.689, "high": 1.701, "low": 1.688, "close": 1.7, "volume": 44315.52, "close_time": 1767182399999, "quote_volume": 75101.40601, "trades": 428, "taker_buy_base": 25633.69, "taker_buy_quote": 43451.59087 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.7, "high": 1.7, "low": 1.685, "close": 1.688, "volume": 56755.11, "close_time": 1767185999999, "quote_volume": 96059.65677, "trades": 695, "taker_buy_base": 28346.67, "taker_buy_quote": 47996.23327 }, { "timestamp": 1767186000000, "datetime": "2025-12-31T13:00:00", "open": 1.688, "high": 1.701, "low": 1.687, "close": 1.701, "volume": 40982.89, "close_time": 1767189599999, "quote_volume": 69411.49504, "trades": 495, "taker_buy_base": 22231.68, "taker_buy_quote": 37671.11618 }, { "timestamp": 1767189600000, "datetime": "2025-12-31T14:00:00", "open": 1.702, "high": 1.704, "low": 1.684, "close": 1.696, "volume": 115312.16, "close_time": 1767193199999, "quote_volume": 195380.77567, "trades": 1404, "taker_buy_base": 53440.14, "taker_buy_quote": 90658.45471 }, { "timestamp": 1767193200000, "datetime": "2025-12-31T15:00:00", "open": 1.698, "high": 1.704, "low": 1.685, "close": 1.702, "volume": 118241.75, "close_time": 1767196799999, "quote_volume": 200399.47646, "trades": 1452, "taker_buy_base": 57103.51, "taker_buy_quote": 96852.02809 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.702, "high": 1.707, "low": 1.649, "close": 1.659, "volume": 200413.16, "close_time": 1767200399999, "quote_volume": 336131.68749, "trades": 2187, "taker_buy_base": 77610.41, "taker_buy_quote": 129840.07168 }, { "timestamp": 1767200400000, "datetime": "2025-12-31T17:00:00", "open": 1.659, "high": 1.661, "low": 1.643, "close": 1.648, "volume": 74836.03, "close_time": 1767203999999, "quote_volume": 123642.32547, "trades": 950, "taker_buy_base": 47864.91, "taker_buy_quote": 79092.36877 }, { "timestamp": 1767204000000, "datetime": "2025-12-31T18:00:00", "open": 1.649, "high": 1.658, "low": 1.644, "close": 1.644, "volume": 42823.63, "close_time": 1767207599999, "quote_volume": 70706.85581, "trades": 627, "taker_buy_base": 20311.49, "taker_buy_quote": 33560.88784 }, { "timestamp": 1767207600000, "datetime": "2025-12-31T19:00:00", "open": 1.645, "high": 1.665, "low": 1.645, "close": 1.654, "volume": 121876.45, "close_time": 1767211199999, "quote_volume": 201633.67581, "trades": 1379, "taker_buy_base": 37223.41, "taker_buy_quote": 61617.67282 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.652, "high": 1.663, "low": 1.641, "close": 1.659, "volume": 64153.86, "close_time": 1767214799999, "quote_volume": 105944.21099, "trades": 798, "taker_buy_base": 31878.17, "taker_buy_quote": 52605.04202 }, { "timestamp": 1767214800000, "datetime": "2025-12-31T21:00:00", "open": 1.661, "high": 1.673, "low": 1.657, "close": 1.666, "volume": 52726.39, "close_time": 1767218399999, "quote_volume": 87695.2888, "trades": 480, "taker_buy_base": 19503.82, "taker_buy_quote": 32453.53964 }, { "timestamp": 1767218400000, "datetime": "2025-12-31T22:00:00", "open": 1.666, "high": 1.672, "low": 1.662, "close": 1.664, "volume": 25039.59, "close_time": 1767221999999, "quote_volume": 41748.58117, "trades": 282, "taker_buy_base": 14093.99, "taker_buy_quote": 23504.41663 }, { "timestamp": 1767222000000, "datetime": "2025-12-31T23:00:00", "open": 1.663, "high": 1.664, "low": 1.657, "close": 1.657, "volume": 45178.66, "close_time": 1767225599999, "quote_volume": 75036.51759, "trades": 436, "taker_buy_base": 6932.07, "taker_buy_quote": 11519.08145 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.658, "high": 1.666, "low": 1.656, "close": 1.658, "volume": 70819.58, "close_time": 1767229199999, "quote_volume": 117550.33606, "trades": 781, "taker_buy_base": 29634.49, "taker_buy_quote": 49216.54236 }, { "timestamp": 1767229200000, "datetime": "2026-01-01T01:00:00", "open": 1.657, "high": 1.664, "low": 1.651, "close": 1.653, "volume": 77158.55, "close_time": 1767232799999, "quote_volume": 127818.3155, "trades": 826, "taker_buy_base": 32948.91, "taker_buy_quote": 54650.16244 }, { "timestamp": 1767232800000, "datetime": "2026-01-01T02:00:00", "open": 1.653, "high": 1.659, "low": 1.651, "close": 1.659, "volume": 44988.46, "close_time": 1767236399999, "quote_volume": 74433.27955, "trades": 507, "taker_buy_base": 26653.72, "taker_buy_quote": 44124.08854 }, { "timestamp": 1767236400000, "datetime": "2026-01-01T03:00:00", "open": 1.657, "high": 1.662, "low": 1.657, "close": 1.659, "volume": 35612.32, "close_time": 1767239999999, "quote_volume": 59127.55091, "trades": 469, "taker_buy_base": 27984.94, "taker_buy_quote": 46467.45932 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.659, "high": 1.659, "low": 1.652, "close": 1.659, "volume": 18924.59, "close_time": 1767243599999, "quote_volume": 31331.43098, "trades": 301, "taker_buy_base": 8910.99, "taker_buy_quote": 14755.29438 }, { "timestamp": 1767243600000, "datetime": "2026-01-01T05:00:00", "open": 1.66, "high": 1.683, "low": 1.659, "close": 1.676, "volume": 54358.94, "close_time": 1767247199999, "quote_volume": 90918.55451, "trades": 740, "taker_buy_base": 36412.95, "taker_buy_quote": 60877.27206 }, { "timestamp": 1767247200000, "datetime": "2026-01-01T06:00:00", "open": 1.678, "high": 1.684, "low": 1.67, "close": 1.673, "volume": 34480.46, "close_time": 1767250799999, "quote_volume": 57810.2785, "trades": 484, "taker_buy_base": 14563.35, "taker_buy_quote": 24415.56899 }, { "timestamp": 1767250800000, "datetime": "2026-01-01T07:00:00", "open": 1.673, "high": 1.682, "low": 1.672, "close": 1.675, "volume": 20814.68, "close_time": 1767254399999, "quote_volume": 34905.25367, "trades": 368, "taker_buy_base": 13321.17, "taker_buy_quote": 22341.26297 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.674, "high": 1.678, "low": 1.664, "close": 1.678, "volume": 55417.94, "close_time": 1767257999999, "quote_volume": 92569.6886, "trades": 755, "taker_buy_base": 22286.34, "taker_buy_quote": 37260.73702 }, { "timestamp": 1767258000000, "datetime": "2026-01-01T09:00:00", "open": 1.679, "high": 1.692, "low": 1.679, "close": 1.687, "volume": 33537.81, "close_time": 1767261599999, "quote_volume": 56576.30172, "trades": 547, "taker_buy_base": 19136.74, "taker_buy_quote": 32276.58421 }, { "timestamp": 1767261600000, "datetime": "2026-01-01T10:00:00", "open": 1.687, "high": 1.693, "low": 1.685, "close": 1.693, "volume": 14270.25, "close_time": 1767265199999, "quote_volume": 24092.91092, "trades": 153, "taker_buy_base": 7219.13, "taker_buy_quote": 12190.30026 }, { "timestamp": 1767265200000, "datetime": "2026-01-01T11:00:00", "open": 1.693, "high": 1.705, "low": 1.691, "close": 1.705, "volume": 24773.24, "close_time": 1767268799999, "quote_volume": 42063.7382, "trades": 291, "taker_buy_base": 16012.8, "taker_buy_quote": 27211.85776 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.706, "high": 1.711, "low": 1.698, "close": 1.709, "volume": 25901.65, "close_time": 1767272399999, "quote_volume": 44161.2971, "trades": 409, "taker_buy_base": 15719.84, "taker_buy_quote": 26809.8949 }, { "timestamp": 1767272400000, "datetime": "2026-01-01T13:00:00", "open": 1.708, "high": 1.733, "low": 1.705, "close": 1.732, "volume": 60591.7, "close_time": 1767275999999, "quote_volume": 104308.97771, "trades": 862, "taker_buy_base": 40398.37, "taker_buy_quote": 69579.33883 }, { "timestamp": 1767276000000, "datetime": "2026-01-01T14:00:00", "open": 1.732, "high": 1.762, "low": 1.73, "close": 1.758, "volume": 161235.9, "close_time": 1767279599999, "quote_volume": 281153.90165, "trades": 1870, "taker_buy_base": 94821.73, "taker_buy_quote": 165493.80124 }, { "timestamp": 1767279600000, "datetime": "2026-01-01T15:00:00", "open": 1.758, "high": 1.774, "low": 1.749, "close": 1.774, "volume": 129686.68, "close_time": 1767283199999, "quote_volume": 228656.20214, "trades": 1467, "taker_buy_base": 62818.32, "taker_buy_quote": 110762.73809 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.777, "high": 1.797, "low": 1.774, "close": 1.789, "volume": 100678.75, "close_time": 1767286799999, "quote_volume": 179669.40231, "trades": 1185, "taker_buy_base": 57443.17, "taker_buy_quote": 102459.26032 }, { "timestamp": 1767286800000, "datetime": "2026-01-01T17:00:00", "open": 1.789, "high": 1.826, "low": 1.789, "close": 1.822, "volume": 128325.59, "close_time": 1767290399999, "quote_volume": 232159.47385, "trades": 1567, "taker_buy_base": 61295.19, "taker_buy_quote": 111006.21011 }, { "timestamp": 1767290400000, "datetime": "2026-01-01T18:00:00", "open": 1.823, "high": 1.856, "low": 1.822, "close": 1.847, "volume": 303984.49, "close_time": 1767293999999, "quote_volume": 559921.97956, "trades": 2916, "taker_buy_base": 174862.55, "taker_buy_quote": 322092.36448 }, { "timestamp": 1767294000000, "datetime": "2026-01-01T19:00:00", "open": 1.847, "high": 1.856, "low": 1.834, "close": 1.848, "volume": 122701.54, "close_time": 1767297599999, "quote_volume": 226315.68578, "trades": 1316, "taker_buy_base": 63048.88, "taker_buy_quote": 116371.00751 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.849, "high": 1.849, "low": 1.831, "close": 1.845, "volume": 89725.21, "close_time": 1767301199999, "quote_volume": 165059.62995, "trades": 940, "taker_buy_base": 49334.58, "taker_buy_quote": 90767.38022 }, { "timestamp": 1767301200000, "datetime": "2026-01-01T21:00:00", "open": 1.845, "high": 1.845, "low": 1.824, "close": 1.839, "volume": 57719.35, "close_time": 1767304799999, "quote_volume": 105874.53185, "trades": 539, "taker_buy_base": 24020.37, "taker_buy_quote": 44089.77353 }, { "timestamp": 1767304800000, "datetime": "2026-01-01T22:00:00", "open": 1.839, "high": 1.873, "low": 1.839, "close": 1.86, "volume": 127611.31, "close_time": 1767308399999, "quote_volume": 237068.84568, "trades": 1335, "taker_buy_base": 83735.49, "taker_buy_quote": 155597.44294 }, { "timestamp": 1767308400000, "datetime": "2026-01-01T23:00:00", "open": 1.858, "high": 1.863, "low": 1.854, "close": 1.863, "volume": 27651.2, "close_time": 1767311999999, "quote_volume": 51402.72543, "trades": 299, "taker_buy_base": 14762.27, "taker_buy_quote": 27450.80433 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.864, "high": 1.869, "low": 1.851, "close": 1.857, "volume": 43196.2, "close_time": 1767315599999, "quote_volume": 80347.89591, "trades": 612, "taker_buy_base": 21861.17, "taker_buy_quote": 40669.90809 }, { "timestamp": 1767315600000, "datetime": "2026-01-02T01:00:00", "open": 1.857, "high": 1.861, "low": 1.845, "close": 1.849, "volume": 24326.54, "close_time": 1767319199999, "quote_volume": 45022.52045, "trades": 397, "taker_buy_base": 12014.18, "taker_buy_quote": 22236.89518 }, { "timestamp": 1767319200000, "datetime": "2026-01-02T02:00:00", "open": 1.846, "high": 1.858, "low": 1.832, "close": 1.858, "volume": 30167.71, "close_time": 1767322799999, "quote_volume": 55565.82077, "trades": 518, "taker_buy_base": 17515.89, "taker_buy_quote": 32279.25067 }, { "timestamp": 1767322800000, "datetime": "2026-01-02T03:00:00", "open": 1.858, "high": 1.874, "low": 1.852, "close": 1.871, "volume": 48522.22, "close_time": 1767326399999, "quote_volume": 90403.16717, "trades": 664, "taker_buy_base": 21792.82, "taker_buy_quote": 40587.85666 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.872, "high": 1.884, "low": 1.849, "close": 1.85, "volume": 155894.37, "close_time": 1767329999999, "quote_volume": 290303.04321, "trades": 2081, "taker_buy_base": 78638.73, "taker_buy_quote": 146326.79768 }, { "timestamp": 1767330000000, "datetime": "2026-01-02T05:00:00", "open": 1.851, "high": 1.851, "low": 1.842, "close": 1.849, "volume": 15713.65, "close_time": 1767333599999, "quote_volume": 29010.3705, "trades": 230, "taker_buy_base": 10618.6, "taker_buy_quote": 19604.88946 }, { "timestamp": 1767333600000, "datetime": "2026-01-02T06:00:00", "open": 1.85, "high": 1.861, "low": 1.845, "close": 1.845, "volume": 37205.6, "close_time": 1767337199999, "quote_volume": 68961.55525, "trades": 469, "taker_buy_base": 16214.61, "taker_buy_quote": 30068.5888 }, { "timestamp": 1767337200000, "datetime": "2026-01-02T07:00:00", "open": 1.845, "high": 1.849, "low": 1.841, "close": 1.846, "volume": 27754.73, "close_time": 1767340799999, "quote_volume": 51207.60409, "trades": 309, "taker_buy_base": 12554.93, "taker_buy_quote": 23176.90677 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.846, "high": 1.849, "low": 1.841, "close": 1.847, "volume": 31599.47, "close_time": 1767344399999, "quote_volume": 58295.43214, "trades": 329, "taker_buy_base": 19552.1, "taker_buy_quote": 36074.49321 }, { "timestamp": 1767344400000, "datetime": "2026-01-02T09:00:00", "open": 1.846, "high": 1.87, "low": 1.845, "close": 1.865, "volume": 58860.22, "close_time": 1767347999999, "quote_volume": 109445.94987, "trades": 774, "taker_buy_base": 35188.73, "taker_buy_quote": 65414.18022 }, { "timestamp": 1767348000000, "datetime": "2026-01-02T10:00:00", "open": 1.866, "high": 1.87, "low": 1.858, "close": 1.864, "volume": 72196.6, "close_time": 1767351599999, "quote_volume": 134518.28021, "trades": 707, "taker_buy_base": 32206.83, "taker_buy_quote": 60015.93267 }, { "timestamp": 1767351600000, "datetime": "2026-01-02T11:00:00", "open": 1.864, "high": 1.864, "low": 1.842, "close": 1.845, "volume": 39740.94, "close_time": 1767355199999, "quote_volume": 73666.57983, "trades": 451, "taker_buy_base": 8670.2, "taker_buy_quote": 16084.73081 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.844, "high": 1.852, "low": 1.829, "close": 1.85, "volume": 63143.38, "close_time": 1767358799999, "quote_volume": 116094.69804, "trades": 661, "taker_buy_base": 31163.4, "taker_buy_quote": 57323.67732 }, { "timestamp": 1767358800000, "datetime": "2026-01-02T13:00:00", "open": 1.849, "high": 1.849, "low": 1.832, "close": 1.835, "volume": 17084.27, "close_time": 1767362399999, "quote_volume": 31427.36875, "trades": 230, "taker_buy_base": 6100.97, "taker_buy_quote": 11231.82741 }, { "timestamp": 1767362400000, "datetime": "2026-01-02T14:00:00", "open": 1.834, "high": 1.846, "low": 1.808, "close": 1.828, "volume": 214321.0, "close_time": 1767365999999, "quote_volume": 391880.19045, "trades": 2198, "taker_buy_base": 102108.79, "taker_buy_quote": 186832.1503 }, { "timestamp": 1767366000000, "datetime": "2026-01-02T15:00:00", "open": 1.83, "high": 1.857, "low": 1.821, "close": 1.844, "volume": 114070.13, "close_time": 1767369599999, "quote_volume": 209486.95161, "trades": 1417, "taker_buy_base": 64806.89, "taker_buy_quote": 119163.1893 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.844, "high": 1.873, "low": 1.834, "close": 1.872, "volume": 111724.45, "close_time": 1767373199999, "quote_volume": 207522.74995, "trades": 1259, "taker_buy_base": 67142.73, "taker_buy_quote": 124744.11431 }, { "timestamp": 1767373200000, "datetime": "2026-01-02T17:00:00", "open": 1.873, "high": 1.883, "low": 1.853, "close": 1.858, "volume": 65103.04, "close_time": 1767376799999, "quote_volume": 121934.59167, "trades": 764, "taker_buy_base": 35443.98, "taker_buy_quote": 66426.36404 }, { "timestamp": 1767376800000, "datetime": "2026-01-02T18:00:00", "open": 1.856, "high": 1.871, "low": 1.849, "close": 1.86, "volume": 33574.91, "close_time": 1767380399999, "quote_volume": 62511.66571, "trades": 352, "taker_buy_base": 18947.47, "taker_buy_quote": 35296.38379 }, { "timestamp": 1767380400000, "datetime": "2026-01-02T19:00:00", "open": 1.862, "high": 1.894, "low": 1.859, "close": 1.885, "volume": 51977.44, "close_time": 1767383999999, "quote_volume": 97961.19294, "trades": 524, "taker_buy_base": 29957.64, "taker_buy_quote": 56467.19511 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.886, "high": 1.891, "low": 1.873, "close": 1.882, "volume": 39070.58, "close_time": 1767387599999, "quote_volume": 73443.82611, "trades": 417, "taker_buy_base": 17230.36, "taker_buy_quote": 32395.52295 }, { "timestamp": 1767387600000, "datetime": "2026-01-02T21:00:00", "open": 1.882, "high": 1.898, "low": 1.875, "close": 1.892, "volume": 39409.14, "close_time": 1767391199999, "quote_volume": 74500.47102, "trades": 395, "taker_buy_base": 17890.11, "taker_buy_quote": 33851.91045 }, { "timestamp": 1767391200000, "datetime": "2026-01-02T22:00:00", "open": 1.891, "high": 1.909, "low": 1.888, "close": 1.9, "volume": 91489.75, "close_time": 1767394799999, "quote_volume": 173755.74362, "trades": 754, "taker_buy_base": 41705.65, "taker_buy_quote": 79211.10924 }, { "timestamp": 1767394800000, "datetime": "2026-01-02T23:00:00", "open": 1.899, "high": 1.909, "low": 1.897, "close": 1.904, "volume": 33411.26, "close_time": 1767398399999, "quote_volume": 63623.72644, "trades": 312, "taker_buy_base": 22194.32, "taker_buy_quote": 42266.98392 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.904, "high": 1.916, "low": 1.898, "close": 1.901, "volume": 32950.48, "close_time": 1767401999999, "quote_volume": 62769.71419, "trades": 493, "taker_buy_base": 16894.72, "taker_buy_quote": 32201.0406 }, { "timestamp": 1767402000000, "datetime": "2026-01-03T01:00:00", "open": 1.899, "high": 1.903, "low": 1.891, "close": 1.895, "volume": 20821.23, "close_time": 1767405599999, "quote_volume": 39497.77435, "trades": 336, "taker_buy_base": 11288.21, "taker_buy_quote": 21424.97503 }, { "timestamp": 1767405600000, "datetime": "2026-01-03T02:00:00", "open": 1.894, "high": 1.908, "low": 1.887, "close": 1.904, "volume": 68733.21, "close_time": 1767409199999, "quote_volume": 130651.10779, "trades": 799, "taker_buy_base": 39398.15, "taker_buy_quote": 74943.01563 }, { "timestamp": 1767409200000, "datetime": "2026-01-03T03:00:00", "open": 1.903, "high": 1.932, "low": 1.893, "close": 1.93, "volume": 65979.33, "close_time": 1767412799999, "quote_volume": 125973.18929, "trades": 971, "taker_buy_base": 26568.29, "taker_buy_quote": 50843.76751 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.93, "high": 1.93, "low": 1.903, "close": 1.904, "volume": 34952.29, "close_time": 1767416399999, "quote_volume": 66779.92463, "trades": 468, "taker_buy_base": 11625.12, "taker_buy_quote": 22206.43162 }, { "timestamp": 1767416400000, "datetime": "2026-01-03T05:00:00", "open": 1.906, "high": 1.912, "low": 1.895, "close": 1.902, "volume": 39400.54, "close_time": 1767419999999, "quote_volume": 75042.60868, "trades": 607, "taker_buy_base": 12522.29, "taker_buy_quote": 23860.62623 }, { "timestamp": 1767420000000, "datetime": "2026-01-03T06:00:00", "open": 1.901, "high": 1.913, "low": 1.88, "close": 1.884, "volume": 57410.68, "close_time": 1767423599999, "quote_volume": 108766.4197, "trades": 916, "taker_buy_base": 19696.18, "taker_buy_quote": 37386.91929 }, { "timestamp": 1767423600000, "datetime": "2026-01-03T07:00:00", "open": 1.884, "high": 1.887, "low": 1.856, "close": 1.86, "volume": 48234.49, "close_time": 1767427199999, "quote_volume": 90032.61876, "trades": 716, "taker_buy_base": 23289.47, "taker_buy_quote": 43474.97556 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.86, "high": 1.867, "low": 1.848, "close": 1.859, "volume": 42375.28, "close_time": 1767430799999, "quote_volume": 78695.37602, "trades": 678, "taker_buy_base": 17938.97, "taker_buy_quote": 33313.96365 }, { "timestamp": 1767430800000, "datetime": "2026-01-03T09:00:00", "open": 1.859, "high": 1.867, "low": 1.855, "close": 1.861, "volume": 21972.62, "close_time": 1767434399999, "quote_volume": 40917.47451, "trades": 379, "taker_buy_base": 11384.37, "taker_buy_quote": 21203.13699 }, { "timestamp": 1767434400000, "datetime": "2026-01-03T10:00:00", "open": 1.86, "high": 1.865, "low": 1.857, "close": 1.864, "volume": 24734.69, "close_time": 1767437999999, "quote_volume": 46037.66398, "trades": 370, "taker_buy_base": 11883.16, "taker_buy_quote": 22124.4508 }, { "timestamp": 1767438000000, "datetime": "2026-01-03T11:00:00", "open": 1.864, "high": 1.866, "low": 1.858, "close": 1.865, "volume": 14369.14, "close_time": 1767441599999, "quote_volume": 26765.40513, "trades": 246, "taker_buy_base": 5502.44, "taker_buy_quote": 10248.63099 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.864, "high": 1.884, "low": 1.86, "close": 1.881, "volume": 30304.85, "close_time": 1767445199999, "quote_volume": 56831.16696, "trades": 461, "taker_buy_base": 20121.97, "taker_buy_quote": 37764.9742 }, { "timestamp": 1767445200000, "datetime": "2026-01-03T13:00:00", "open": 1.88, "high": 1.887, "low": 1.879, "close": 1.887, "volume": 12193.24, "close_time": 1767448799999, "quote_volume": 22952.12675, "trades": 169, "taker_buy_base": 5991.17, "taker_buy_quote": 11281.9383 }, { "timestamp": 1767448800000, "datetime": "2026-01-03T14:00:00", "open": 1.886, "high": 1.89, "low": 1.88, "close": 1.886, "volume": 22834.24, "close_time": 1767452399999, "quote_volume": 43078.53163, "trades": 216, "taker_buy_base": 16922.99, "taker_buy_quote": 31942.35281 }, { "timestamp": 1767452400000, "datetime": "2026-01-03T15:00:00", "open": 1.882, "high": 1.898, "low": 1.878, "close": 1.889, "volume": 38035.93, "close_time": 1767455999999, "quote_volume": 71993.50248, "trades": 475, "taker_buy_base": 20520.97, "taker_buy_quote": 38872.36262 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.89, "high": 1.902, "low": 1.886, "close": 1.898, "volume": 40261.97, "close_time": 1767459599999, "quote_volume": 76277.57543, "trades": 454, "taker_buy_base": 18181.67, "taker_buy_quote": 34481.55445 }, { "timestamp": 1767459600000, "datetime": "2026-01-03T17:00:00", "open": 1.899, "high": 1.917, "low": 1.895, "close": 1.901, "volume": 35004.51, "close_time": 1767463199999, "quote_volume": 66731.68367, "trades": 520, "taker_buy_base": 19522.16, "taker_buy_quote": 37242.09166 }, { "timestamp": 1767463200000, "datetime": "2026-01-03T18:00:00", "open": 1.9, "high": 1.908, "low": 1.893, "close": 1.904, "volume": 36100.13, "close_time": 1767466799999, "quote_volume": 68650.17917, "trades": 412, "taker_buy_base": 23914.46, "taker_buy_quote": 45487.60285 }, { "timestamp": 1767466800000, "datetime": "2026-01-03T19:00:00", "open": 1.903, "high": 1.908, "low": 1.9, "close": 1.903, "volume": 12611.01, "close_time": 1767470399999, "quote_volume": 24001.26781, "trades": 133, "taker_buy_base": 3836.5, "taker_buy_quote": 7306.22678 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.901, "high": 1.909, "low": 1.892, "close": 1.903, "volume": 27663.85, "close_time": 1767473999999, "quote_volume": 52517.54919, "trades": 285, "taker_buy_base": 13065.92, "taker_buy_quote": 24810.60031 }, { "timestamp": 1767474000000, "datetime": "2026-01-03T21:00:00", "open": 1.903, "high": 1.915, "low": 1.901, "close": 1.906, "volume": 25500.98, "close_time": 1767477599999, "quote_volume": 48615.69445, "trades": 340, "taker_buy_base": 16650.62, "taker_buy_quote": 31732.73522 }, { "timestamp": 1767477600000, "datetime": "2026-01-03T22:00:00", "open": 1.905, "high": 1.918, "low": 1.905, "close": 1.918, "volume": 24390.71, "close_time": 1767481199999, "quote_volume": 46654.99472, "trades": 244, "taker_buy_base": 11498.87, "taker_buy_quote": 22003.5365 }, { "timestamp": 1767481200000, "datetime": "2026-01-03T23:00:00", "open": 1.916, "high": 1.916, "low": 1.899, "close": 1.9, "volume": 17597.39, "close_time": 1767484799999, "quote_volume": 33513.72043, "trades": 218, "taker_buy_base": 5478.26, "taker_buy_quote": 10449.92905 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.898, "high": 1.917, "low": 1.896, "close": 1.91, "volume": 76631.58, "close_time": 1767488399999, "quote_volume": 146150.17661, "trades": 1033, "taker_buy_base": 39251.44, "taker_buy_quote": 74871.15539 }, { "timestamp": 1767488400000, "datetime": "2026-01-04T01:00:00", "open": 1.907, "high": 1.914, "low": 1.9, "close": 1.909, "volume": 23111.56, "close_time": 1767491999999, "quote_volume": 44037.62267, "trades": 303, "taker_buy_base": 11435.75, "taker_buy_quote": 21798.30113 }, { "timestamp": 1767492000000, "datetime": "2026-01-04T02:00:00", "open": 1.91, "high": 1.917, "low": 1.901, "close": 1.904, "volume": 20007.41, "close_time": 1767495599999, "quote_volume": 38176.74768, "trades": 260, "taker_buy_base": 9267.02, "taker_buy_quote": 17686.31375 }, { "timestamp": 1767495600000, "datetime": "2026-01-04T03:00:00", "open": 1.907, "high": 1.922, "low": 1.905, "close": 1.918, "volume": 20369.16, "close_time": 1767499199999, "quote_volume": 39060.21313, "trades": 313, "taker_buy_base": 11537.09, "taker_buy_quote": 22127.17592 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.916, "high": 1.927, "low": 1.915, "close": 1.917, "volume": 36895.02, "close_time": 1767502799999, "quote_volume": 70946.06803, "trades": 430, "taker_buy_base": 14087.32, "taker_buy_quote": 27099.56891 }, { "timestamp": 1767502800000, "datetime": "2026-01-04T05:00:00", "open": 1.919, "high": 1.919, "low": 1.906, "close": 1.918, "volume": 29198.55, "close_time": 1767506399999, "quote_volume": 55868.13233, "trades": 371, "taker_buy_base": 13905.34, "taker_buy_quote": 26610.48772 }, { "timestamp": 1767506400000, "datetime": "2026-01-04T06:00:00", "open": 1.916, "high": 1.921, "low": 1.898, "close": 1.9, "volume": 54539.81, "close_time": 1767509999999, "quote_volume": 104050.06434, "trades": 624, "taker_buy_base": 18236.3, "taker_buy_quote": 34856.72957 }, { "timestamp": 1767510000000, "datetime": "2026-01-04T07:00:00", "open": 1.899, "high": 1.927, "low": 1.896, "close": 1.919, "volume": 73002.7, "close_time": 1767513599999, "quote_volume": 139810.06918, "trades": 700, "taker_buy_base": 53419.61, "taker_buy_quote": 102291.13811 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.918, "high": 1.918, "low": 1.901, "close": 1.908, "volume": 53896.87, "close_time": 1767517199999, "quote_volume": 102788.16159, "trades": 660, "taker_buy_base": 17695.8, "taker_buy_quote": 33753.9092 }, { "timestamp": 1767517200000, "datetime": "2026-01-04T09:00:00", "open": 1.907, "high": 1.917, "low": 1.898, "close": 1.912, "volume": 59965.22, "close_time": 1767520799999, "quote_volume": 114241.56296, "trades": 775, "taker_buy_base": 25074.61, "taker_buy_quote": 47793.36254 }, { "timestamp": 1767520800000, "datetime": "2026-01-04T10:00:00", "open": 1.912, "high": 1.916, "low": 1.907, "close": 1.91, "volume": 50670.33, "close_time": 1767524399999, "quote_volume": 96839.80361, "trades": 433, "taker_buy_base": 23571.0, "taker_buy_quote": 45069.60068 }, { "timestamp": 1767524400000, "datetime": "2026-01-04T11:00:00", "open": 1.909, "high": 1.915, "low": 1.905, "close": 1.914, "volume": 22691.23, "close_time": 1767527999999, "quote_volume": 43365.96681, "trades": 244, "taker_buy_base": 14016.47, "taker_buy_quote": 26804.4459 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.914, "high": 1.926, "low": 1.91, "close": 1.912, "volume": 59101.35, "close_time": 1767531599999, "quote_volume": 113367.52476, "trades": 606, "taker_buy_base": 38639.51, "taker_buy_quote": 74141.83337 }, { "timestamp": 1767531600000, "datetime": "2026-01-04T13:00:00", "open": 1.911, "high": 1.92, "low": 1.908, "close": 1.917, "volume": 41877.47, "close_time": 1767535199999, "quote_volume": 80118.62237, "trades": 495, "taker_buy_base": 15267.75, "taker_buy_quote": 29217.05216 }, { "timestamp": 1767535200000, "datetime": "2026-01-04T14:00:00", "open": 1.914, "high": 1.921, "low": 1.908, "close": 1.916, "volume": 43294.57, "close_time": 1767538799999, "quote_volume": 82830.66016, "trades": 532, "taker_buy_base": 25910.11, "taker_buy_quote": 49600.30193 }, { "timestamp": 1767538800000, "datetime": "2026-01-04T15:00:00", "open": 1.914, "high": 1.928, "low": 1.914, "close": 1.925, "volume": 43475.39, "close_time": 1767542399999, "quote_volume": 83457.91891, "trades": 524, "taker_buy_base": 19115.82, "taker_buy_quote": 36721.99066 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.925, "high": 1.957, "low": 1.923, "close": 1.957, "volume": 64887.68, "close_time": 1767545999999, "quote_volume": 125936.89842, "trades": 696, "taker_buy_base": 43547.92, "taker_buy_quote": 84487.74497 }, { "timestamp": 1767546000000, "datetime": "2026-01-04T17:00:00", "open": 1.956, "high": 1.958, "low": 1.943, "close": 1.949, "volume": 27132.29, "close_time": 1767549599999, "quote_volume": 52924.98301, "trades": 385, "taker_buy_base": 12586.02, "taker_buy_quote": 24560.25257 }, { "timestamp": 1767549600000, "datetime": "2026-01-04T18:00:00", "open": 1.951, "high": 1.952, "low": 1.925, "close": 1.934, "volume": 35733.29, "close_time": 1767553199999, "quote_volume": 69186.40762, "trades": 403, "taker_buy_base": 13525.86, "taker_buy_quote": 26175.87799 }, { "timestamp": 1767553200000, "datetime": "2026-01-04T19:00:00", "open": 1.932, "high": 1.932, "low": 1.906, "close": 1.921, "volume": 56724.36, "close_time": 1767556799999, "quote_volume": 108618.8794, "trades": 601, "taker_buy_base": 22143.46, "taker_buy_quote": 42442.48557 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.918, "high": 1.943, "low": 1.916, "close": 1.937, "volume": 49714.08, "close_time": 1767560399999, "quote_volume": 96172.82655, "trades": 664, "taker_buy_base": 32045.25, "taker_buy_quote": 61955.02636 }, { "timestamp": 1767560400000, "datetime": "2026-01-04T21:00:00", "open": 1.936, "high": 1.952, "low": 1.924, "close": 1.94, "volume": 63579.0, "close_time": 1767563999999, "quote_volume": 123287.3497, "trades": 784, "taker_buy_base": 30241.2, "taker_buy_quote": 58710.9226 }, { "timestamp": 1767564000000, "datetime": "2026-01-04T22:00:00", "open": 1.939, "high": 1.95, "low": 1.933, "close": 1.937, "volume": 32091.84, "close_time": 1767567599999, "quote_volume": 62237.3112, "trades": 374, "taker_buy_base": 12878.88, "taker_buy_quote": 24987.74107 }, { "timestamp": 1767567600000, "datetime": "2026-01-04T23:00:00", "open": 1.937, "high": 1.952, "low": 1.933, "close": 1.941, "volume": 31013.25, "close_time": 1767571199999, "quote_volume": 60241.33389, "trades": 388, "taker_buy_base": 13880.84, "taker_buy_quote": 26979.34002 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.942, "high": 1.968, "low": 1.941, "close": 1.952, "volume": 84776.81, "close_time": 1767574799999, "quote_volume": 165479.91283, "trades": 1174, "taker_buy_base": 47414.01, "taker_buy_quote": 92568.06388 }, { "timestamp": 1767574800000, "datetime": "2026-01-05T01:00:00", "open": 1.954, "high": 1.979, "low": 1.95, "close": 1.961, "volume": 86813.99, "close_time": 1767578399999, "quote_volume": 170780.90366, "trades": 1212, "taker_buy_base": 44157.38, "taker_buy_quote": 86896.53225 }, { "timestamp": 1767578400000, "datetime": "2026-01-05T02:00:00", "open": 1.962, "high": 1.968, "low": 1.936, "close": 1.945, "volume": 35973.22, "close_time": 1767581999999, "quote_volume": 69943.26002, "trades": 559, "taker_buy_base": 16274.87, "taker_buy_quote": 31625.84107 }, { "timestamp": 1767582000000, "datetime": "2026-01-05T03:00:00", "open": 1.946, "high": 1.952, "low": 1.938, "close": 1.943, "volume": 32815.93, "close_time": 1767585599999, "quote_volume": 63793.97019, "trades": 413, "taker_buy_base": 18703.68, "taker_buy_quote": 36355.9984 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.945, "high": 1.947, "low": 1.903, "close": 1.923, "volume": 71580.4, "close_time": 1767589199999, "quote_volume": 137417.54058, "trades": 1044, "taker_buy_base": 22855.24, "taker_buy_quote": 43809.10716 }, { "timestamp": 1767589200000, "datetime": "2026-01-05T05:00:00", "open": 1.92, "high": 1.931, "low": 1.913, "close": 1.913, "volume": 36541.41, "close_time": 1767592799999, "quote_volume": 70168.58215, "trades": 438, "taker_buy_base": 10425.68, "taker_buy_quote": 20028.87395 }, { "timestamp": 1767592800000, "datetime": "2026-01-05T06:00:00", "open": 1.913, "high": 1.915, "low": 1.899, "close": 1.909, "volume": 24177.16, "close_time": 1767596399999, "quote_volume": 46105.8004, "trades": 337, "taker_buy_base": 12573.34, "taker_buy_quote": 23986.88648 }, { "timestamp": 1767596400000, "datetime": "2026-01-05T07:00:00", "open": 1.908, "high": 1.924, "low": 1.906, "close": 1.92, "volume": 12308.53, "close_time": 1767599999999, "quote_volume": 23592.73611, "trades": 164, "taker_buy_base": 7232.34, "taker_buy_quote": 13857.78558 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.917, "high": 1.926, "low": 1.909, "close": 1.919, "volume": 46870.92, "close_time": 1767603599999, "quote_volume": 89973.27783, "trades": 455, "taker_buy_base": 23829.32, "taker_buy_quote": 45782.44931 }, { "timestamp": 1767603600000, "datetime": "2026-01-05T09:00:00", "open": 1.912, "high": 1.913, "low": 1.898, "close": 1.906, "volume": 18753.18, "close_time": 1767607199999, "quote_volume": 35756.78363, "trades": 248, "taker_buy_base": 10437.96, "taker_buy_quote": 19894.84742 }, { "timestamp": 1767607200000, "datetime": "2026-01-05T10:00:00", "open": 1.908, "high": 1.922, "low": 1.903, "close": 1.909, "volume": 22699.91, "close_time": 1767610799999, "quote_volume": 43433.53008, "trades": 279, "taker_buy_base": 9475.66, "taker_buy_quote": 18138.74923 }, { "timestamp": 1767610800000, "datetime": "2026-01-05T11:00:00", "open": 1.907, "high": 1.919, "low": 1.906, "close": 1.919, "volume": 13931.4, "close_time": 1767614399999, "quote_volume": 26645.13102, "trades": 173, "taker_buy_base": 9350.76, "taker_buy_quote": 17886.59219 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.918, "high": 1.923, "low": 1.906, "close": 1.915, "volume": 28378.14, "close_time": 1767617999999, "quote_volume": 54377.0389, "trades": 340, "taker_buy_base": 16462.8, "taker_buy_quote": 31559.04358 }, { "timestamp": 1767618000000, "datetime": "2026-01-05T13:00:00", "open": 1.915, "high": 1.923, "low": 1.902, "close": 1.907, "volume": 57350.38, "close_time": 1767621599999, "quote_volume": 109727.77166, "trades": 539, "taker_buy_base": 19062.89, "taker_buy_quote": 36503.62355 }, { "timestamp": 1767621600000, "datetime": "2026-01-05T14:00:00", "open": 1.908, "high": 1.943, "low": 1.905, "close": 1.933, "volume": 147457.71, "close_time": 1767625199999, "quote_volume": 283027.1757, "trades": 1574, "taker_buy_base": 60131.48, "taker_buy_quote": 115449.32657 }, { "timestamp": 1767625200000, "datetime": "2026-01-05T15:00:00", "open": 1.934, "high": 1.961, "low": 1.917, "close": 1.956, "volume": 91552.37, "close_time": 1767628799999, "quote_volume": 177469.15873, "trades": 1313, "taker_buy_base": 50208.04, "taker_buy_quote": 97441.20151 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.956, "high": 1.964, "low": 1.936, "close": 1.94, "volume": 93211.62, "close_time": 1767632399999, "quote_volume": 181489.56569, "trades": 1284, "taker_buy_base": 39956.17, "taker_buy_quote": 77864.70633 }, { "timestamp": 1767632400000, "datetime": "2026-01-05T17:00:00", "open": 1.94, "high": 1.985, "low": 1.918, "close": 1.977, "volume": 193439.08, "close_time": 1767635999999, "quote_volume": 377989.91577, "trades": 2135, "taker_buy_base": 99757.12, "taker_buy_quote": 194834.86496 }, { "timestamp": 1767636000000, "datetime": "2026-01-05T18:00:00", "open": 1.978, "high": 1.987, "low": 1.961, "close": 1.985, "volume": 80896.47, "close_time": 1767639599999, "quote_volume": 159547.19296, "trades": 925, "taker_buy_base": 27686.81, "taker_buy_quote": 54636.75621 }, { "timestamp": 1767639600000, "datetime": "2026-01-05T19:00:00", "open": 1.984, "high": 1.987, "low": 1.956, "close": 1.962, "volume": 104259.24, "close_time": 1767643199999, "quote_volume": 205377.91401, "trades": 1113, "taker_buy_base": 37175.86, "taker_buy_quote": 73251.65703 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.964, "high": 1.981, "low": 1.95, "close": 1.954, "volume": 81384.35, "close_time": 1767646799999, "quote_volume": 159979.85707, "trades": 1020, "taker_buy_base": 33464.04, "taker_buy_quote": 65877.3676 }, { "timestamp": 1767646800000, "datetime": "2026-01-05T21:00:00", "open": 1.954, "high": 1.961, "low": 1.945, "close": 1.949, "volume": 28873.76, "close_time": 1767650399999, "quote_volume": 56328.98869, "trades": 413, "taker_buy_base": 10021.13, "taker_buy_quote": 19552.64786 }, { "timestamp": 1767650400000, "datetime": "2026-01-05T22:00:00", "open": 1.946, "high": 1.977, "low": 1.944, "close": 1.971, "volume": 48148.62, "close_time": 1767653999999, "quote_volume": 94721.5667, "trades": 649, "taker_buy_base": 30741.49, "taker_buy_quote": 60474.26806 }, { "timestamp": 1767654000000, "datetime": "2026-01-05T23:00:00", "open": 1.968, "high": 1.974, "low": 1.964, "close": 1.965, "volume": 28653.72, "close_time": 1767657599999, "quote_volume": 56407.57387, "trades": 400, "taker_buy_base": 13422.53, "taker_buy_quote": 26440.41851 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.966, "high": 1.967, "low": 1.932, "close": 1.957, "volume": 66150.74, "close_time": 1767661199999, "quote_volume": 129062.32349, "trades": 1060, "taker_buy_base": 20480.13, "taker_buy_quote": 39918.66061 }, { "timestamp": 1767661200000, "datetime": "2026-01-06T01:00:00", "open": 1.956, "high": 1.977, "low": 1.951, "close": 1.952, "volume": 89017.57, "close_time": 1767664799999, "quote_volume": 174886.1661, "trades": 1295, "taker_buy_base": 53887.23, "taker_buy_quote": 105940.04858 }, { "timestamp": 1767664800000, "datetime": "2026-01-06T02:00:00", "open": 1.951, "high": 1.961, "low": 1.944, "close": 1.948, "volume": 23419.59, "close_time": 1767668399999, "quote_volume": 45718.2263, "trades": 397, "taker_buy_base": 10705.01, "taker_buy_quote": 20904.63306 }, { "timestamp": 1767668400000, "datetime": "2026-01-06T03:00:00", "open": 1.946, "high": 1.972, "low": 1.946, "close": 1.965, "volume": 34338.93, "close_time": 1767671999999, "quote_volume": 67406.48851, "trades": 560, "taker_buy_base": 24650.54, "taker_buy_quote": 48396.83713 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.965, "high": 1.977, "low": 1.963, "close": 1.965, "volume": 39926.16, "close_time": 1767675599999, "quote_volume": 78712.32845, "trades": 544, "taker_buy_base": 25979.31, "taker_buy_quote": 51229.31303 }, { "timestamp": 1767675600000, "datetime": "2026-01-06T05:00:00", "open": 1.968, "high": 1.974, "low": 1.962, "close": 1.964, "volume": 26868.12, "close_time": 1767679199999, "quote_volume": 52852.94802, "trades": 382, "taker_buy_base": 10165.69, "taker_buy_quote": 20002.86591 }, { "timestamp": 1767679200000, "datetime": "2026-01-06T06:00:00", "open": 1.962, "high": 1.982, "low": 1.954, "close": 1.97, "volume": 87993.76, "close_time": 1767682799999, "quote_volume": 173050.11415, "trades": 1110, "taker_buy_base": 51440.57, "taker_buy_quote": 101227.6144 }, { "timestamp": 1767682800000, "datetime": "2026-01-06T07:00:00", "open": 1.969, "high": 1.969, "low": 1.929, "close": 1.933, "volume": 81485.6, "close_time": 1767686399999, "quote_volume": 158641.34187, "trades": 1363, "taker_buy_base": 21041.74, "taker_buy_quote": 40975.61597 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.934, "high": 1.941, "low": 1.925, "close": 1.93, "volume": 28715.01, "close_time": 1767689999999, "quote_volume": 55528.33599, "trades": 458, "taker_buy_base": 10439.71, "taker_buy_quote": 20179.65743 }, { "timestamp": 1767690000000, "datetime": "2026-01-06T09:00:00", "open": 1.93, "high": 1.947, "low": 1.927, "close": 1.94, "volume": 36261.87, "close_time": 1767693599999, "quote_volume": 70404.75054, "trades": 640, "taker_buy_base": 16822.55, "taker_buy_quote": 32658.81378 }, { "timestamp": 1767693600000, "datetime": "2026-01-06T10:00:00", "open": 1.941, "high": 1.956, "low": 1.937, "close": 1.944, "volume": 67912.99, "close_time": 1767697199999, "quote_volume": 132254.79213, "trades": 885, "taker_buy_base": 49485.68, "taker_buy_quote": 96384.93216 }, { "timestamp": 1767697200000, "datetime": "2026-01-06T11:00:00", "open": 1.946, "high": 1.961, "low": 1.944, "close": 1.961, "volume": 46575.04, "close_time": 1767700799999, "quote_volume": 91131.17676, "trades": 671, "taker_buy_base": 21394.87, "taker_buy_quote": 41868.21119 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.961, "high": 1.975, "low": 1.961, "close": 1.968, "volume": 45426.09, "close_time": 1767704399999, "quote_volume": 89455.90985, "trades": 661, "taker_buy_base": 25521.56, "taker_buy_quote": 50267.59732 }, { "timestamp": 1767704400000, "datetime": "2026-01-06T13:00:00", "open": 1.967, "high": 1.981, "low": 1.965, "close": 1.968, "volume": 49184.68, "close_time": 1767707999999, "quote_volume": 97019.93867, "trades": 701, "taker_buy_base": 25401.48, "taker_buy_quote": 50116.22396 }, { "timestamp": 1767708000000, "datetime": "2026-01-06T14:00:00", "open": 1.968, "high": 2.011, "low": 1.961, "close": 1.969, "volume": 193456.01, "close_time": 1767711599999, "quote_volume": 384993.9954, "trades": 2872, "taker_buy_base": 87381.86, "taker_buy_quote": 173982.06771 }, { "timestamp": 1767711600000, "datetime": "2026-01-06T15:00:00", "open": 1.969, "high": 1.981, "low": 1.917, "close": 1.934, "volume": 250185.28, "close_time": 1767715199999, "quote_volume": 488616.65243, "trades": 3131, "taker_buy_base": 112063.59, "taker_buy_quote": 218477.54351 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.934, "high": 1.937, "low": 1.887, "close": 1.901, "volume": 188761.0, "close_time": 1767718799999, "quote_volume": 360182.1559, "trades": 2388, "taker_buy_base": 96482.29, "taker_buy_quote": 184246.37101 }, { "timestamp": 1767718800000, "datetime": "2026-01-06T17:00:00", "open": 1.9, "high": 1.91, "low": 1.867, "close": 1.871, "volume": 169035.27, "close_time": 1767722399999, "quote_volume": 318847.84228, "trades": 2098, "taker_buy_base": 74126.52, "taker_buy_quote": 139805.13848 }, { "timestamp": 1767722400000, "datetime": "2026-01-06T18:00:00", "open": 1.869, "high": 1.908, "low": 1.866, "close": 1.904, "volume": 111049.44, "close_time": 1767725999999, "quote_volume": 209528.93861, "trades": 1344, "taker_buy_base": 70823.03, "taker_buy_quote": 133695.19411 }, { "timestamp": 1767726000000, "datetime": "2026-01-06T19:00:00", "open": 1.904, "high": 1.914, "low": 1.897, "close": 1.906, "volume": 39990.89, "close_time": 1767729599999, "quote_volume": 76214.01629, "trades": 545, "taker_buy_base": 23160.49, "taker_buy_quote": 44157.00013 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.907, "high": 1.942, "low": 1.907, "close": 1.922, "volume": 89697.97, "close_time": 1767733199999, "quote_volume": 173176.74681, "trades": 1215, "taker_buy_base": 39676.1, "taker_buy_quote": 76524.64247 }, { "timestamp": 1767733200000, "datetime": "2026-01-06T21:00:00", "open": 1.922, "high": 1.978, "low": 1.922, "close": 1.97, "volume": 140950.32, "close_time": 1767736799999, "quote_volume": 275473.11316, "trades": 2016, "taker_buy_base": 84280.08, "taker_buy_quote": 164620.26307 }, { "timestamp": 1767736800000, "datetime": "2026-01-06T22:00:00", "open": 1.97, "high": 1.977, "low": 1.948, "close": 1.955, "volume": 49335.39, "close_time": 1767740399999, "quote_volume": 96682.28926, "trades": 501, "taker_buy_base": 24463.49, "taker_buy_quote": 47952.46126 }, { "timestamp": 1767740400000, "datetime": "2026-01-06T23:00:00", "open": 1.958, "high": 1.962, "low": 1.943, "close": 1.961, "volume": 63452.8, "close_time": 1767743999999, "quote_volume": 123812.82643, "trades": 703, "taker_buy_base": 16935.26, "taker_buy_quote": 33087.72523 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.96, "high": 1.96, "low": 1.916, "close": 1.918, "volume": 44169.92, "close_time": 1767747599999, "quote_volume": 85383.28484, "trades": 615, "taker_buy_base": 10414.78, "taker_buy_quote": 20157.68903 }, { "timestamp": 1767747600000, "datetime": "2026-01-07T01:00:00", "open": 1.919, "high": 1.931, "low": 1.904, "close": 1.926, "volume": 94924.75, "close_time": 1767751199999, "quote_volume": 182068.918, "trades": 1302, "taker_buy_base": 47354.06, "taker_buy_quote": 90901.5904 }, { "timestamp": 1767751200000, "datetime": "2026-01-07T02:00:00", "open": 1.926, "high": 1.93, "low": 1.914, "close": 1.926, "volume": 33009.33, "close_time": 1767754799999, "quote_volume": 63469.34426, "trades": 455, "taker_buy_base": 19174.56, "taker_buy_quote": 36885.06521 }, { "timestamp": 1767754800000, "datetime": "2026-01-07T03:00:00", "open": 1.928, "high": 1.935, "low": 1.921, "close": 1.921, "volume": 10738.89, "close_time": 1767758399999, "quote_volume": 20708.70829, "trades": 239, "taker_buy_base": 4104.98, "taker_buy_quote": 7921.86504 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.921, "high": 1.926, "low": 1.906, "close": 1.908, "volume": 30530.54, "close_time": 1767761999999, "quote_volume": 58465.67961, "trades": 433, "taker_buy_base": 12292.94, "taker_buy_quote": 23539.98261 }, { "timestamp": 1767762000000, "datetime": "2026-01-07T05:00:00", "open": 1.909, "high": 1.913, "low": 1.889, "close": 1.902, "volume": 107447.29, "close_time": 1767765599999, "quote_volume": 204142.50961, "trades": 1471, "taker_buy_base": 35968.69, "taker_buy_quote": 68335.93405 }, { "timestamp": 1767765600000, "datetime": "2026-01-07T06:00:00", "open": 1.903, "high": 1.912, "low": 1.9, "close": 1.907, "volume": 18077.26, "close_time": 1767769199999, "quote_volume": 34463.46208, "trades": 228, "taker_buy_base": 8984.37, "taker_buy_quote": 17132.45649 }, { "timestamp": 1767769200000, "datetime": "2026-01-07T07:00:00", "open": 1.908, "high": 1.952, "low": 1.908, "close": 1.95, "volume": 108048.35, "close_time": 1767772799999, "quote_volume": 209279.97906, "trades": 1451, "taker_buy_base": 70246.09, "taker_buy_quote": 136008.66126 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.951, "high": 1.958, "low": 1.942, "close": 1.952, "volume": 115863.67, "close_time": 1767776399999, "quote_volume": 225980.90141, "trades": 867, "taker_buy_base": 54397.23, "taker_buy_quote": 106142.36903 }, { "timestamp": 1767776400000, "datetime": "2026-01-07T09:00:00", "open": 1.951, "high": 1.954, "low": 1.91, "close": 1.913, "volume": 58067.98, "close_time": 1767779999999, "quote_volume": 111880.5838, "trades": 795, "taker_buy_base": 18929.01, "taker_buy_quote": 36465.95744 }, { "timestamp": 1767780000000, "datetime": "2026-01-07T10:00:00", "open": 1.912, "high": 1.927, "low": 1.912, "close": 1.921, "volume": 15876.37, "close_time": 1767783599999, "quote_volume": 30478.28317, "trades": 241, "taker_buy_base": 8584.18, "taker_buy_quote": 16486.69323 }, { "timestamp": 1767783600000, "datetime": "2026-01-07T11:00:00", "open": 1.919, "high": 1.935, "low": 1.919, "close": 1.934, "volume": 39145.44, "close_time": 1767787199999, "quote_volume": 75409.78862, "trades": 363, "taker_buy_base": 24862.9, "taker_buy_quote": 47931.01682 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.935, "high": 1.94, "low": 1.918, "close": 1.92, "volume": 56820.18, "close_time": 1767790799999, "quote_volume": 109627.52801, "trades": 671, "taker_buy_base": 35572.48, "taker_buy_quote": 68717.21477 }, { "timestamp": 1767790800000, "datetime": "2026-01-07T13:00:00", "open": 1.922, "high": 1.929, "low": 1.91, "close": 1.912, "volume": 40717.82, "close_time": 1767794399999, "quote_volume": 78153.56055, "trades": 368, "taker_buy_base": 21757.5, "taker_buy_quote": 41741.34548 }, { "timestamp": 1767794400000, "datetime": "2026-01-07T14:00:00", "open": 1.913, "high": 1.922, "low": 1.885, "close": 1.915, "volume": 122500.39, "close_time": 1767797999999, "quote_volume": 233018.51711, "trades": 1450, "taker_buy_base": 58511.64, "taker_buy_quote": 111370.89534 }, { "timestamp": 1767798000000, "datetime": "2026-01-07T15:00:00", "open": 1.917, "high": 1.917, "low": 1.865, "close": 1.878, "volume": 134218.02, "close_time": 1767801599999, "quote_volume": 253054.88464, "trades": 1538, "taker_buy_base": 53238.07, "taker_buy_quote": 100322.12082 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.877, "high": 1.888, "low": 1.869, "close": 1.877, "volume": 44800.08, "close_time": 1767805199999, "quote_volume": 84139.34591, "trades": 487, "taker_buy_base": 20649.18, "taker_buy_quote": 38800.5784 }, { "timestamp": 1767805200000, "datetime": "2026-01-07T17:00:00", "open": 1.878, "high": 1.896, "low": 1.874, "close": 1.881, "volume": 27766.15, "close_time": 1767808799999, "quote_volume": 52345.28107, "trades": 390, "taker_buy_base": 14405.9, "taker_buy_quote": 27171.62694 }, { "timestamp": 1767808800000, "datetime": "2026-01-07T18:00:00", "open": 1.882, "high": 1.895, "low": 1.876, "close": 1.884, "volume": 41650.14, "close_time": 1767812399999, "quote_volume": 78468.0041, "trades": 586, "taker_buy_base": 16280.66, "taker_buy_quote": 30723.981 }, { "timestamp": 1767812400000, "datetime": "2026-01-07T19:00:00", "open": 1.884, "high": 1.894, "low": 1.871, "close": 1.887, "volume": 38745.03, "close_time": 1767815999999, "quote_volume": 72973.74819, "trades": 481, "taker_buy_base": 20241.52, "taker_buy_quote": 38170.89483 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.886, "high": 1.887, "low": 1.872, "close": 1.88, "volume": 26015.63, "close_time": 1767819599999, "quote_volume": 48891.76883, "trades": 315, "taker_buy_base": 11537.67, "taker_buy_quote": 21696.7307 }, { "timestamp": 1767819600000, "datetime": "2026-01-07T21:00:00", "open": 1.88, "high": 1.887, "low": 1.871, "close": 1.873, "volume": 19934.83, "close_time": 1767823199999, "quote_volume": 37465.17708, "trades": 284, "taker_buy_base": 11190.1, "taker_buy_quote": 21051.23168 }, { "timestamp": 1767823200000, "datetime": "2026-01-07T22:00:00", "open": 1.872, "high": 1.887, "low": 1.866, "close": 1.872, "volume": 19385.79, "close_time": 1767826799999, "quote_volume": 36334.00926, "trades": 242, "taker_buy_base": 8392.44, "taker_buy_quote": 15741.16341 }, { "timestamp": 1767826800000, "datetime": "2026-01-07T23:00:00", "open": 1.873, "high": 1.893, "low": 1.862, "close": 1.886, "volume": 34267.5, "close_time": 1767830399999, "quote_volume": 64446.6286, "trades": 439, "taker_buy_base": 19900.59, "taker_buy_quote": 37465.44739 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.885, "high": 1.891, "low": 1.877, "close": 1.888, "volume": 11574.88, "close_time": 1767833999999, "quote_volume": 21821.09851, "trades": 155, "taker_buy_base": 5353.58, "taker_buy_quote": 10093.71162 }, { "timestamp": 1767834000000, "datetime": "2026-01-08T01:00:00", "open": 1.887, "high": 1.895, "low": 1.881, "close": 1.895, "volume": 25387.25, "close_time": 1767837599999, "quote_volume": 47944.60624, "trades": 336, "taker_buy_base": 14581.73, "taker_buy_quote": 27562.2715 }, { "timestamp": 1767837600000, "datetime": "2026-01-08T02:00:00", "open": 1.892, "high": 1.892, "low": 1.87, "close": 1.876, "volume": 46570.65, "close_time": 1767841199999, "quote_volume": 87542.64099, "trades": 495, "taker_buy_base": 15924.74, "taker_buy_quote": 29979.19783 }, { "timestamp": 1767841200000, "datetime": "2026-01-08T03:00:00", "open": 1.875, "high": 1.884, "low": 1.855, "close": 1.86, "volume": 33929.38, "close_time": 1767844799999, "quote_volume": 63231.18072, "trades": 432, "taker_buy_base": 10282.36, "taker_buy_quote": 19166.96499 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.858, "high": 1.87, "low": 1.85, "close": 1.86, "volume": 75418.98, "close_time": 1767848399999, "quote_volume": 140053.32408, "trades": 915, "taker_buy_base": 25631.26, "taker_buy_quote": 47680.17719 }, { "timestamp": 1767848400000, "datetime": "2026-01-08T05:00:00", "open": 1.861, "high": 1.874, "low": 1.854, "close": 1.855, "volume": 23313.52, "close_time": 1767851999999, "quote_volume": 43474.50706, "trades": 370, "taker_buy_base": 11190.33, "taker_buy_quote": 20846.58046 }, { "timestamp": 1767852000000, "datetime": "2026-01-08T06:00:00", "open": 1.855, "high": 1.857, "low": 1.821, "close": 1.824, "volume": 52685.31, "close_time": 1767855599999, "quote_volume": 96868.71855, "trades": 870, "taker_buy_base": 22491.98, "taker_buy_quote": 41399.15017 }, { "timestamp": 1767855600000, "datetime": "2026-01-08T07:00:00", "open": 1.826, "high": 1.847, "low": 1.811, "close": 1.845, "volume": 61785.26, "close_time": 1767859199999, "quote_volume": 112814.872, "trades": 1126, "taker_buy_base": 33755.87, "taker_buy_quote": 61701.24663 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.845, "high": 1.855, "low": 1.828, "close": 1.83, "volume": 20452.11, "close_time": 1767862799999, "quote_volume": 37708.86175, "trades": 437, "taker_buy_base": 9482.49, "taker_buy_quote": 17498.18027 }, { "timestamp": 1767862800000, "datetime": "2026-01-08T09:00:00", "open": 1.831, "high": 1.837, "low": 1.807, "close": 1.811, "volume": 24878.07, "close_time": 1767866399999, "quote_volume": 45215.46697, "trades": 339, "taker_buy_base": 10567.0, "taker_buy_quote": 19240.25713 }, { "timestamp": 1767866400000, "datetime": "2026-01-08T10:00:00", "open": 1.81, "high": 1.826, "low": 1.799, "close": 1.822, "volume": 28151.54, "close_time": 1767869999999, "quote_volume": 51057.15423, "trades": 401, "taker_buy_base": 19373.1, "taker_buy_quote": 35174.49886 }, { "timestamp": 1767870000000, "datetime": "2026-01-08T11:00:00", "open": 1.821, "high": 1.822, "low": 1.802, "close": 1.811, "volume": 45631.17, "close_time": 1767873599999, "quote_volume": 82590.57694, "trades": 788, "taker_buy_base": 19531.2, "taker_buy_quote": 35314.55298 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.809, "high": 1.809, "low": 1.781, "close": 1.787, "volume": 52355.12, "close_time": 1767877199999, "quote_volume": 93800.44733, "trades": 918, "taker_buy_base": 16644.09, "taker_buy_quote": 29801.23024 }, { "timestamp": 1767877200000, "datetime": "2026-01-08T13:00:00", "open": 1.787, "high": 1.789, "low": 1.778, "close": 1.784, "volume": 46996.62, "close_time": 1767880799999, "quote_volume": 83840.13121, "trades": 613, "taker_buy_base": 19500.15, "taker_buy_quote": 34800.00039 }, { "timestamp": 1767880800000, "datetime": "2026-01-08T14:00:00", "open": 1.783, "high": 1.792, "low": 1.769, "close": 1.787, "volume": 56508.14, "close_time": 1767884399999, "quote_volume": 100550.17408, "trades": 842, "taker_buy_base": 28552.94, "taker_buy_quote": 50844.43962 }, { "timestamp": 1767884400000, "datetime": "2026-01-08T15:00:00", "open": 1.785, "high": 1.819, "low": 1.779, "close": 1.817, "volume": 79824.02, "close_time": 1767887999999, "quote_volume": 143642.57002, "trades": 992, "taker_buy_base": 47941.53, "taker_buy_quote": 86267.18356 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.82, "high": 1.826, "low": 1.804, "close": 1.824, "volume": 36312.65, "close_time": 1767891599999, "quote_volume": 65948.71212, "trades": 420, "taker_buy_base": 20790.58, "taker_buy_quote": 37798.21968 }, { "timestamp": 1767891600000, "datetime": "2026-01-08T17:00:00", "open": 1.825, "high": 1.837, "low": 1.814, "close": 1.836, "volume": 35534.54, "close_time": 1767895199999, "quote_volume": 64917.77641, "trades": 552, "taker_buy_base": 25303.26, "taker_buy_quote": 46245.94998 }, { "timestamp": 1767895200000, "datetime": "2026-01-08T18:00:00", "open": 1.834, "high": 1.837, "low": 1.811, "close": 1.816, "volume": 23468.36, "close_time": 1767898799999, "quote_volume": 42741.77388, "trades": 386, "taker_buy_base": 5831.34, "taker_buy_quote": 10622.16049 }, { "timestamp": 1767898800000, "datetime": "2026-01-08T19:00:00", "open": 1.817, "high": 1.821, "low": 1.805, "close": 1.809, "volume": 16555.43, "close_time": 1767902399999, "quote_volume": 29993.25822, "trades": 467, "taker_buy_base": 6484.51, "taker_buy_quote": 11757.02474 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.81, "high": 1.816, "low": 1.795, "close": 1.812, "volume": 17133.2, "close_time": 1767905999999, "quote_volume": 30893.70519, "trades": 355, "taker_buy_base": 6346.82, "taker_buy_quote": 11453.60224 }, { "timestamp": 1767906000000, "datetime": "2026-01-08T21:00:00", "open": 1.815, "high": 1.834, "low": 1.814, "close": 1.832, "volume": 21464.18, "close_time": 1767909599999, "quote_volume": 39133.63393, "trades": 291, "taker_buy_base": 13402.58, "taker_buy_quote": 24443.57668 }, { "timestamp": 1767909600000, "datetime": "2026-01-08T22:00:00", "open": 1.834, "high": 1.838, "low": 1.819, "close": 1.829, "volume": 8498.65, "close_time": 1767913199999, "quote_volume": 15540.32527, "trades": 123, "taker_buy_base": 4098.15, "taker_buy_quote": 7502.60455 }, { "timestamp": 1767913200000, "datetime": "2026-01-08T23:00:00", "open": 1.829, "high": 1.83, "low": 1.817, "close": 1.817, "volume": 6678.87, "close_time": 1767916799999, "quote_volume": 12169.74242, "trades": 111, "taker_buy_base": 1377.94, "taker_buy_quote": 2512.8231 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.819, "high": 1.825, "low": 1.814, "close": 1.814, "volume": 15556.65, "close_time": 1767920399999, "quote_volume": 28290.69534, "trades": 284, "taker_buy_base": 8888.36, "taker_buy_quote": 16175.97526 }, { "timestamp": 1767920400000, "datetime": "2026-01-09T01:00:00", "open": 1.815, "high": 1.827, "low": 1.793, "close": 1.802, "volume": 112027.77, "close_time": 1767923999999, "quote_volume": 202550.26439, "trades": 1617, "taker_buy_base": 53011.31, "taker_buy_quote": 95919.20123 }, { "timestamp": 1767924000000, "datetime": "2026-01-09T02:00:00", "open": 1.801, "high": 1.81, "low": 1.796, "close": 1.803, "volume": 53069.06, "close_time": 1767927599999, "quote_volume": 95630.95553, "trades": 563, "taker_buy_base": 28381.42, "taker_buy_quote": 51170.37153 }, { "timestamp": 1767927600000, "datetime": "2026-01-09T03:00:00", "open": 1.803, "high": 1.833, "low": 1.801, "close": 1.831, "volume": 84954.34, "close_time": 1767931199999, "quote_volume": 154713.57804, "trades": 1045, "taker_buy_base": 31246.97, "taker_buy_quote": 56884.24346 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.831, "high": 1.838, "low": 1.804, "close": 1.807, "volume": 165496.12, "close_time": 1767934799999, "quote_volume": 301007.24344, "trades": 1392, "taker_buy_base": 68575.43, "taker_buy_quote": 124704.43898 }, { "timestamp": 1767934800000, "datetime": "2026-01-09T05:00:00", "open": 1.807, "high": 1.809, "low": 1.801, "close": 1.808, "volume": 13877.04, "close_time": 1767938399999, "quote_volume": 25045.03052, "trades": 184, "taker_buy_base": 5293.4, "taker_buy_quote": 9554.68407 }, { "timestamp": 1767938400000, "datetime": "2026-01-09T06:00:00", "open": 1.809, "high": 1.815, "low": 1.804, "close": 1.812, "volume": 21616.25, "close_time": 1767941999999, "quote_volume": 39106.45011, "trades": 267, "taker_buy_base": 9575.57, "taker_buy_quote": 17324.98615 }, { "timestamp": 1767942000000, "datetime": "2026-01-09T07:00:00", "open": 1.811, "high": 1.816, "low": 1.804, "close": 1.813, "volume": 13979.88, "close_time": 1767945599999, "quote_volume": 25309.86299, "trades": 217, "taker_buy_base": 8126.54, "taker_buy_quote": 14713.82312 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.814, "high": 1.817, "low": 1.779, "close": 1.788, "volume": 81637.7, "close_time": 1767949199999, "quote_volume": 146469.98479, "trades": 878, "taker_buy_base": 22728.84, "taker_buy_quote": 40726.68346 }, { "timestamp": 1767949200000, "datetime": "2026-01-09T09:00:00", "open": 1.789, "high": 1.804, "low": 1.789, "close": 1.794, "volume": 22733.61, "close_time": 1767952799999, "quote_volume": 40871.10125, "trades": 250, "taker_buy_base": 8989.82, "taker_buy_quote": 16160.17933 }, { "timestamp": 1767952800000, "datetime": "2026-01-09T10:00:00", "open": 1.792, "high": 1.793, "low": 1.783, "close": 1.789, "volume": 51137.89, "close_time": 1767956399999, "quote_volume": 91454.1196, "trades": 394, "taker_buy_base": 24214.15, "taker_buy_quote": 43323.34699 }, { "timestamp": 1767956400000, "datetime": "2026-01-09T11:00:00", "open": 1.787, "high": 1.794, "low": 1.784, "close": 1.788, "volume": 10636.71, "close_time": 1767959999999, "quote_volume": 19027.37075, "trades": 192, "taker_buy_base": 6449.44, "taker_buy_quote": 11538.48206 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.788, "high": 1.789, "low": 1.771, "close": 1.777, "volume": 24453.64, "close_time": 1767963599999, "quote_volume": 43440.56283, "trades": 358, "taker_buy_base": 6649.82, "taker_buy_quote": 11816.54639 }, { "timestamp": 1767963600000, "datetime": "2026-01-09T13:00:00", "open": 1.777, "high": 1.805, "low": 1.777, "close": 1.795, "volume": 61758.17, "close_time": 1767967199999, "quote_volume": 110809.81863, "trades": 693, "taker_buy_base": 37604.43, "taker_buy_quote": 67484.47396 }, { "timestamp": 1767967200000, "datetime": "2026-01-09T14:00:00", "open": 1.794, "high": 1.795, "low": 1.772, "close": 1.785, "volume": 66133.46, "close_time": 1767970799999, "quote_volume": 117917.44452, "trades": 807, "taker_buy_base": 28566.53, "taker_buy_quote": 50956.7774 }, { "timestamp": 1767970800000, "datetime": "2026-01-09T15:00:00", "open": 1.786, "high": 1.833, "low": 1.774, "close": 1.815, "volume": 139032.04, "close_time": 1767974399999, "quote_volume": 251455.9687, "trades": 1709, "taker_buy_base": 83116.55, "taker_buy_quote": 150469.85955 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.818, "high": 1.841, "low": 1.818, "close": 1.837, "volume": 71228.14, "close_time": 1767977999999, "quote_volume": 130451.79023, "trades": 930, "taker_buy_base": 39661.21, "taker_buy_quote": 72680.88171 }, { "timestamp": 1767978000000, "datetime": "2026-01-09T17:00:00", "open": 1.838, "high": 1.839, "low": 1.807, "close": 1.833, "volume": 71415.49, "close_time": 1767981599999, "quote_volume": 129981.79078, "trades": 864, "taker_buy_base": 27879.33, "taker_buy_quote": 50805.11649 }, { "timestamp": 1767981600000, "datetime": "2026-01-09T18:00:00", "open": 1.831, "high": 1.837, "low": 1.799, "close": 1.815, "volume": 34741.63, "close_time": 1767985199999, "quote_volume": 62980.04939, "trades": 624, "taker_buy_base": 13145.72, "taker_buy_quote": 23854.01301 }, { "timestamp": 1767985200000, "datetime": "2026-01-09T19:00:00", "open": 1.813, "high": 1.813, "low": 1.796, "close": 1.799, "volume": 27771.22, "close_time": 1767988799999, "quote_volume": 50075.32014, "trades": 424, "taker_buy_base": 9018.59, "taker_buy_quote": 16258.36601 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.797, "high": 1.814, "low": 1.797, "close": 1.806, "volume": 14122.55, "close_time": 1767992399999, "quote_volume": 25496.78689, "trades": 227, "taker_buy_base": 5334.3, "taker_buy_quote": 9640.53285 }, { "timestamp": 1767992400000, "datetime": "2026-01-09T21:00:00", "open": 1.806, "high": 1.821, "low": 1.802, "close": 1.821, "volume": 40093.69, "close_time": 1767995999999, "quote_volume": 72728.55168, "trades": 473, "taker_buy_base": 27280.69, "taker_buy_quote": 49530.10685 }, { "timestamp": 1767996000000, "datetime": "2026-01-09T22:00:00", "open": 1.82, "high": 1.833, "low": 1.818, "close": 1.825, "volume": 45684.25, "close_time": 1767999599999, "quote_volume": 83380.26333, "trades": 430, "taker_buy_base": 20273.88, "taker_buy_quote": 37004.2334 }, { "timestamp": 1767999600000, "datetime": "2026-01-09T23:00:00", "open": 1.825, "high": 1.829, "low": 1.819, "close": 1.823, "volume": 8936.38, "close_time": 1768003199999, "quote_volume": 16304.82119, "trades": 119, "taker_buy_base": 3398.42, "taker_buy_quote": 6198.95005 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.822, "high": 1.822, "low": 1.811, "close": 1.816, "volume": 8912.23, "close_time": 1768006799999, "quote_volume": 16177.44602, "trades": 201, "taker_buy_base": 3606.43, "taker_buy_quote": 6545.92022 }, { "timestamp": 1768006800000, "datetime": "2026-01-10T01:00:00", "open": 1.816, "high": 1.822, "low": 1.815, "close": 1.819, "volume": 12505.22, "close_time": 1768010399999, "quote_volume": 22746.92836, "trades": 241, "taker_buy_base": 6267.15, "taker_buy_quote": 11396.85684 }, { "timestamp": 1768010400000, "datetime": "2026-01-10T02:00:00", "open": 1.818, "high": 1.82, "low": 1.805, "close": 1.81, "volume": 34290.39, "close_time": 1768013999999, "quote_volume": 62110.91466, "trades": 450, "taker_buy_base": 17800.66, "taker_buy_quote": 32217.07325 }, { "timestamp": 1768014000000, "datetime": "2026-01-10T03:00:00", "open": 1.811, "high": 1.812, "low": 1.804, "close": 1.806, "volume": 18571.86, "close_time": 1768017599999, "quote_volume": 33549.59329, "trades": 366, "taker_buy_base": 6404.62, "taker_buy_quote": 11569.72444 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.805, "high": 1.808, "low": 1.797, "close": 1.803, "volume": 34473.01, "close_time": 1768021199999, "quote_volume": 62096.65961, "trades": 511, "taker_buy_base": 9656.64, "taker_buy_quote": 17400.55816 }, { "timestamp": 1768021200000, "datetime": "2026-01-10T05:00:00", "open": 1.804, "high": 1.812, "low": 1.802, "close": 1.806, "volume": 14075.64, "close_time": 1768024799999, "quote_volume": 25447.97699, "trades": 273, "taker_buy_base": 8917.84, "taker_buy_quote": 16120.06296 }, { "timestamp": 1768024800000, "datetime": "2026-01-10T06:00:00", "open": 1.805, "high": 1.819, "low": 1.8, "close": 1.818, "volume": 16585.28, "close_time": 1768028399999, "quote_volume": 30002.0058, "trades": 233, "taker_buy_base": 7105.23, "taker_buy_quote": 12865.42319 }, { "timestamp": 1768028400000, "datetime": "2026-01-10T07:00:00", "open": 1.819, "high": 1.828, "low": 1.816, "close": 1.824, "volume": 23013.08, "close_time": 1768031999999, "quote_volume": 41959.42271, "trades": 298, "taker_buy_base": 10611.99, "taker_buy_quote": 19353.13087 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.825, "high": 1.828, "low": 1.819, "close": 1.828, "volume": 20735.09, "close_time": 1768035599999, "quote_volume": 37794.19582, "trades": 192, "taker_buy_base": 6765.48, "taker_buy_quote": 12339.23085 }, { "timestamp": 1768035600000, "datetime": "2026-01-10T09:00:00", "open": 1.828, "high": 1.836, "low": 1.828, "close": 1.833, "volume": 40437.93, "close_time": 1768039199999, "quote_volume": 74119.50392, "trades": 475, "taker_buy_base": 23576.09, "taker_buy_quote": 43225.1904 }, { "timestamp": 1768039200000, "datetime": "2026-01-10T10:00:00", "open": 1.832, "high": 1.832, "low": 1.815, "close": 1.823, "volume": 21830.91, "close_time": 1768042799999, "quote_volume": 39735.65902, "trades": 287, "taker_buy_base": 5414.26, "taker_buy_quote": 9866.43319 }, { "timestamp": 1768042800000, "datetime": "2026-01-10T11:00:00", "open": 1.822, "high": 1.829, "low": 1.817, "close": 1.829, "volume": 26030.41, "close_time": 1768046399999, "quote_volume": 47385.39367, "trades": 335, "taker_buy_base": 16673.73, "taker_buy_quote": 30352.44601 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.828, "high": 1.837, "low": 1.823, "close": 1.837, "volume": 23831.27, "close_time": 1768049999999, "quote_volume": 43556.53427, "trades": 306, "taker_buy_base": 14860.54, "taker_buy_quote": 27177.94904 }, { "timestamp": 1768050000000, "datetime": "2026-01-10T13:00:00", "open": 1.836, "high": 1.837, "low": 1.827, "close": 1.827, "volume": 10370.91, "close_time": 1768053599999, "quote_volume": 19013.82979, "trades": 163, "taker_buy_base": 2209.96, "taker_buy_quote": 4053.63307 }, { "timestamp": 1768053600000, "datetime": "2026-01-10T14:00:00", "open": 1.828, "high": 1.829, "low": 1.82, "close": 1.824, "volume": 21442.54, "close_time": 1768057199999, "quote_volume": 39103.47196, "trades": 326, "taker_buy_base": 7530.41, "taker_buy_quote": 13739.78373 }, { "timestamp": 1768057200000, "datetime": "2026-01-10T15:00:00", "open": 1.824, "high": 1.827, "low": 1.816, "close": 1.818, "volume": 24894.01, "close_time": 1768060799999, "quote_volume": 45323.58767, "trades": 279, "taker_buy_base": 6792.01, "taker_buy_quote": 12364.34482 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.818, "high": 1.821, "low": 1.81, "close": 1.817, "volume": 15422.87, "close_time": 1768064399999, "quote_volume": 28001.68978, "trades": 269, "taker_buy_base": 8573.43, "taker_buy_quote": 15570.31024 }, { "timestamp": 1768064400000, "datetime": "2026-01-10T17:00:00", "open": 1.818, "high": 1.829, "low": 1.808, "close": 1.811, "volume": 32515.06, "close_time": 1768067999999, "quote_volume": 59245.82088, "trades": 338, "taker_buy_base": 21660.79, "taker_buy_quote": 39556.58828 }, { "timestamp": 1768068000000, "datetime": "2026-01-10T18:00:00", "open": 1.812, "high": 1.819, "low": 1.805, "close": 1.816, "volume": 39779.65, "close_time": 1768071599999, "quote_volume": 72095.41372, "trades": 418, "taker_buy_base": 14543.19, "taker_buy_quote": 26333.97031 }, { "timestamp": 1768071600000, "datetime": "2026-01-10T19:00:00", "open": 1.816, "high": 1.829, "low": 1.816, "close": 1.828, "volume": 18590.51, "close_time": 1768075199999, "quote_volume": 33941.35507, "trades": 295, "taker_buy_base": 8945.58, "taker_buy_quote": 16333.54116 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.827, "high": 1.832, "low": 1.824, "close": 1.825, "volume": 20308.45, "close_time": 1768078799999, "quote_volume": 37105.43806, "trades": 248, "taker_buy_base": 8447.49, "taker_buy_quote": 15434.70408 }, { "timestamp": 1768078800000, "datetime": "2026-01-10T21:00:00", "open": 1.826, "high": 1.826, "low": 1.816, "close": 1.819, "volume": 24304.47, "close_time": 1768082399999, "quote_volume": 44215.2685, "trades": 302, "taker_buy_base": 15821.47, "taker_buy_quote": 28788.58669 }, { "timestamp": 1768082400000, "datetime": "2026-01-10T22:00:00", "open": 1.819, "high": 1.819, "low": 1.803, "close": 1.803, "volume": 32218.66, "close_time": 1768085999999, "quote_volume": 58416.44753, "trades": 307, "taker_buy_base": 20919.67, "taker_buy_quote": 37939.60181 }, { "timestamp": 1768086000000, "datetime": "2026-01-10T23:00:00", "open": 1.803, "high": 1.813, "low": 1.803, "close": 1.812, "volume": 10510.75, "close_time": 1768089599999, "quote_volume": 19010.94532, "trades": 124, "taker_buy_base": 4436.85, "taker_buy_quote": 8025.30883 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.813, "high": 1.818, "low": 1.807, "close": 1.816, "volume": 12087.02, "close_time": 1768093199999, "quote_volume": 21884.02104, "trades": 233, "taker_buy_base": 6025.94, "taker_buy_quote": 10916.19665 }, { "timestamp": 1768093200000, "datetime": "2026-01-11T01:00:00", "open": 1.815, "high": 1.823, "low": 1.813, "close": 1.821, "volume": 6650.88, "close_time": 1768096799999, "quote_volume": 12083.07499, "trades": 123, "taker_buy_base": 4053.62, "taker_buy_quote": 7369.04926 }, { "timestamp": 1768096800000, "datetime": "2026-01-11T02:00:00", "open": 1.822, "high": 1.823, "low": 1.816, "close": 1.817, "volume": 10418.17, "close_time": 1768100399999, "quote_volume": 18955.69825, "trades": 141, "taker_buy_base": 2901.15, "taker_buy_quote": 5282.03305 }, { "timestamp": 1768100400000, "datetime": "2026-01-11T03:00:00", "open": 1.816, "high": 1.821, "low": 1.814, "close": 1.814, "volume": 7721.44, "close_time": 1768103999999, "quote_volume": 14019.97681, "trades": 144, "taker_buy_base": 1636.65, "taker_buy_quote": 2973.89913 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.812, "high": 1.813, "low": 1.806, "close": 1.811, "volume": 12824.43, "close_time": 1768107599999, "quote_volume": 23208.0772, "trades": 203, "taker_buy_base": 7156.32, "taker_buy_quote": 12957.53228 }, { "timestamp": 1768107600000, "datetime": "2026-01-11T05:00:00", "open": 1.811, "high": 1.811, "low": 1.799, "close": 1.81, "volume": 27785.86, "close_time": 1768111199999, "quote_volume": 50156.0459, "trades": 279, "taker_buy_base": 10234.86, "taker_buy_quote": 18499.47439 }, { "timestamp": 1768111200000, "datetime": "2026-01-11T06:00:00", "open": 1.809, "high": 1.822, "low": 1.808, "close": 1.819, "volume": 28250.52, "close_time": 1768114799999, "quote_volume": 51236.57552, "trades": 354, "taker_buy_base": 24082.95, "taker_buy_quote": 43683.23376 }, { "timestamp": 1768114800000, "datetime": "2026-01-11T07:00:00", "open": 1.819, "high": 1.823, "low": 1.781, "close": 1.802, "volume": 138719.07, "close_time": 1768118399999, "quote_volume": 249055.54646, "trades": 1920, "taker_buy_base": 52073.97, "taker_buy_quote": 93431.11793 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.801, "high": 1.801, "low": 1.792, "close": 1.794, "volume": 15981.11, "close_time": 1768121999999, "quote_volume": 28692.80847, "trades": 174, "taker_buy_base": 7509.48, "taker_buy_quote": 13490.86339 }, { "timestamp": 1768122000000, "datetime": "2026-01-11T09:00:00", "open": 1.793, "high": 1.804, "low": 1.793, "close": 1.804, "volume": 18803.25, "close_time": 1768125599999, "quote_volume": 33829.1769, "trades": 219, "taker_buy_base": 9754.49, "taker_buy_quote": 17554.92233 }, { "timestamp": 1768125600000, "datetime": "2026-01-11T10:00:00", "open": 1.803, "high": 1.807, "low": 1.798, "close": 1.801, "volume": 14447.75, "close_time": 1768129199999, "quote_volume": 26026.62576, "trades": 198, "taker_buy_base": 6888.37, "taker_buy_quote": 12411.79928 }, { "timestamp": 1768129200000, "datetime": "2026-01-11T11:00:00", "open": 1.801, "high": 1.805, "low": 1.798, "close": 1.801, "volume": 6641.66, "close_time": 1768132799999, "quote_volume": 11966.73793, "trades": 111, "taker_buy_base": 3237.01, "taker_buy_quote": 5832.49734 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.803, "high": 1.817, "low": 1.803, "close": 1.817, "volume": 40074.18, "close_time": 1768136399999, "quote_volume": 72498.17673, "trades": 551, "taker_buy_base": 17243.79, "taker_buy_quote": 31221.3378 }, { "timestamp": 1768136400000, "datetime": "2026-01-11T13:00:00", "open": 1.817, "high": 1.817, "low": 1.803, "close": 1.804, "volume": 20911.27, "close_time": 1768139999999, "quote_volume": 37828.62984, "trades": 285, "taker_buy_base": 6864.13, "taker_buy_quote": 12424.47067 }, { "timestamp": 1768140000000, "datetime": "2026-01-11T14:00:00", "open": 1.806, "high": 1.817, "low": 1.804, "close": 1.815, "volume": 11595.2, "close_time": 1768143599999, "quote_volume": 20990.45346, "trades": 256, "taker_buy_base": 7329.37, "taker_buy_quote": 13273.16683 }, { "timestamp": 1768143600000, "datetime": "2026-01-11T15:00:00", "open": 1.814, "high": 1.814, "low": 1.784, "close": 1.789, "volume": 29239.71, "close_time": 1768147199999, "quote_volume": 52449.03191, "trades": 582, "taker_buy_base": 8039.01, "taker_buy_quote": 14452.56342 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.788, "high": 1.813, "low": 1.784, "close": 1.799, "volume": 50724.73, "close_time": 1768150799999, "quote_volume": 91248.59039, "trades": 744, "taker_buy_base": 26022.03, "taker_buy_quote": 46874.10218 }, { "timestamp": 1768150800000, "datetime": "2026-01-11T17:00:00", "open": 1.8, "high": 1.808, "low": 1.794, "close": 1.807, "volume": 18966.81, "close_time": 1768154399999, "quote_volume": 34134.11331, "trades": 217, "taker_buy_base": 5511.03, "taker_buy_quote": 9932.41866 }, { "timestamp": 1768154400000, "datetime": "2026-01-11T18:00:00", "open": 1.806, "high": 1.806, "low": 1.792, "close": 1.796, "volume": 13676.78, "close_time": 1768157999999, "quote_volume": 24574.43949, "trades": 291, "taker_buy_base": 4256.96, "taker_buy_quote": 7652.06911 }, { "timestamp": 1768158000000, "datetime": "2026-01-11T19:00:00", "open": 1.796, "high": 1.797, "low": 1.783, "close": 1.786, "volume": 18781.69, "close_time": 1768161599999, "quote_volume": 33632.48331, "trades": 290, "taker_buy_base": 10745.79, "taker_buy_quote": 19264.46315 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.784, "high": 1.785, "low": 1.763, "close": 1.774, "volume": 95510.08, "close_time": 1768165199999, "quote_volume": 169250.94607, "trades": 1523, "taker_buy_base": 43154.12, "taker_buy_quote": 76436.24406 }, { "timestamp": 1768165200000, "datetime": "2026-01-11T21:00:00", "open": 1.773, "high": 1.78, "low": 1.767, "close": 1.779, "volume": 18015.77, "close_time": 1768168799999, "quote_volume": 31937.37979, "trades": 318, "taker_buy_base": 7951.12, "taker_buy_quote": 14088.71339 }, { "timestamp": 1768168800000, "datetime": "2026-01-11T22:00:00", "open": 1.778, "high": 1.778, "low": 1.757, "close": 1.758, "volume": 28874.88, "close_time": 1768172399999, "quote_volume": 50868.52529, "trades": 476, "taker_buy_base": 13199.32, "taker_buy_quote": 23251.11256 }, { "timestamp": 1768172400000, "datetime": "2026-01-11T23:00:00", "open": 1.757, "high": 1.77, "low": 1.742, "close": 1.768, "volume": 39626.55, "close_time": 1768175999999, "quote_volume": 69677.97334, "trades": 718, "taker_buy_base": 19717.4, "taker_buy_quote": 34674.35613 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.768, "high": 1.776, "low": 1.745, "close": 1.766, "volume": 37936.42, "close_time": 1768179599999, "quote_volume": 66886.50628, "trades": 778, "taker_buy_base": 21500.16, "taker_buy_quote": 37895.97942 }, { "timestamp": 1768179600000, "datetime": "2026-01-12T01:00:00", "open": 1.767, "high": 1.786, "low": 1.765, "close": 1.777, "volume": 46582.3, "close_time": 1768183199999, "quote_volume": 82751.68969, "trades": 874, "taker_buy_base": 23836.38, "taker_buy_quote": 42324.04683 }, { "timestamp": 1768183200000, "datetime": "2026-01-12T02:00:00", "open": 1.78, "high": 1.813, "low": 1.778, "close": 1.81, "volume": 61332.91, "close_time": 1768186799999, "quote_volume": 110412.82672, "trades": 1085, "taker_buy_base": 26100.82, "taker_buy_quote": 46965.58105 }, { "timestamp": 1768186800000, "datetime": "2026-01-12T03:00:00", "open": 1.812, "high": 1.82, "low": 1.786, "close": 1.786, "volume": 36567.98, "close_time": 1768190399999, "quote_volume": 66000.04595, "trades": 660, "taker_buy_base": 17838.32, "taker_buy_quote": 32171.52785 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.787, "high": 1.799, "low": 1.781, "close": 1.799, "volume": 19077.84, "close_time": 1768193999999, "quote_volume": 34090.05991, "trades": 302, "taker_buy_base": 9829.54, "taker_buy_quote": 17556.05622 }, { "timestamp": 1768194000000, "datetime": "2026-01-12T05:00:00", "open": 1.799, "high": 1.803, "low": 1.789, "close": 1.792, "volume": 20801.16, "close_time": 1768197599999, "quote_volume": 37327.97247, "trades": 407, "taker_buy_base": 10173.83, "taker_buy_quote": 18249.28773 }, { "timestamp": 1768197600000, "datetime": "2026-01-12T06:00:00", "open": 1.792, "high": 1.794, "low": 1.774, "close": 1.777, "volume": 23366.82, "close_time": 1768201199999, "quote_volume": 41655.20775, "trades": 397, "taker_buy_base": 12082.26, "taker_buy_quote": 21537.82359 }, { "timestamp": 1768201200000, "datetime": "2026-01-12T07:00:00", "open": 1.777, "high": 1.787, "low": 1.759, "close": 1.761, "volume": 63773.97, "close_time": 1768204799999, "quote_volume": 112647.95769, "trades": 946, "taker_buy_base": 9782.92, "taker_buy_quote": 17322.27551 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.761, "high": 1.77, "low": 1.738, "close": 1.756, "volume": 62031.79, "close_time": 1768208399999, "quote_volume": 108805.11407, "trades": 1052, "taker_buy_base": 23368.31, "taker_buy_quote": 41007.11375 }, { "timestamp": 1768208400000, "datetime": "2026-01-12T09:00:00", "open": 1.754, "high": 1.761, "low": 1.749, "close": 1.75, "volume": 29324.57, "close_time": 1768211999999, "quote_volume": 51469.44261, "trades": 484, "taker_buy_base": 9904.39, "taker_buy_quote": 17392.90801 }, { "timestamp": 1768212000000, "datetime": "2026-01-12T10:00:00", "open": 1.752, "high": 1.76, "low": 1.751, "close": 1.754, "volume": 17583.09, "close_time": 1768215599999, "quote_volume": 30859.35348, "trades": 341, "taker_buy_base": 5190.74, "taker_buy_quote": 9114.36319 }, { "timestamp": 1768215600000, "datetime": "2026-01-12T11:00:00", "open": 1.754, "high": 1.77, "low": 1.752, "close": 1.764, "volume": 26056.82, "close_time": 1768219199999, "quote_volume": 45973.39616, "trades": 399, "taker_buy_base": 18142.04, "taker_buy_quote": 32015.70755 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.765, "high": 1.765, "low": 1.754, "close": 1.754, "volume": 17209.2, "close_time": 1768222799999, "quote_volume": 30273.83514, "trades": 252, "taker_buy_base": 7860.16, "taker_buy_quote": 13825.23247 }, { "timestamp": 1768222800000, "datetime": "2026-01-12T13:00:00", "open": 1.753, "high": 1.754, "low": 1.734, "close": 1.741, "volume": 34871.24, "close_time": 1768226399999, "quote_volume": 60835.99966, "trades": 604, "taker_buy_base": 14838.82, "taker_buy_quote": 25866.21572 }, { "timestamp": 1768226400000, "datetime": "2026-01-12T14:00:00", "open": 1.739, "high": 1.761, "low": 1.729, "close": 1.749, "volume": 83876.18, "close_time": 1768229999999, "quote_volume": 146212.95006, "trades": 1146, "taker_buy_base": 35580.55, "taker_buy_quote": 62163.73127 }, { "timestamp": 1768230000000, "datetime": "2026-01-12T15:00:00", "open": 1.748, "high": 1.776, "low": 1.74, "close": 1.773, "volume": 64695.74, "close_time": 1768233599999, "quote_volume": 114061.0515, "trades": 978, "taker_buy_base": 40054.98, "taker_buy_quote": 70637.58 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.773, "high": 1.807, "low": 1.772, "close": 1.792, "volume": 77016.71, "close_time": 1768237199999, "quote_volume": 137926.44538, "trades": 1179, "taker_buy_base": 45116.57, "taker_buy_quote": 80829.56341 }, { "timestamp": 1768237200000, "datetime": "2026-01-12T17:00:00", "open": 1.792, "high": 1.801, "low": 1.759, "close": 1.768, "volume": 82171.09, "close_time": 1768240799999, "quote_volume": 145818.7024, "trades": 1004, "taker_buy_base": 33236.14, "taker_buy_quote": 58929.25448 }, { "timestamp": 1768240800000, "datetime": "2026-01-12T18:00:00", "open": 1.767, "high": 1.783, "low": 1.763, "close": 1.769, "volume": 32843.34, "close_time": 1768244399999, "quote_volume": 58245.60902, "trades": 508, "taker_buy_base": 17176.95, "taker_buy_quote": 30483.28995 }, { "timestamp": 1768244400000, "datetime": "2026-01-12T19:00:00", "open": 1.769, "high": 1.778, "low": 1.761, "close": 1.769, "volume": 30129.26, "close_time": 1768247999999, "quote_volume": 53376.99809, "trades": 405, "taker_buy_base": 13318.37, "taker_buy_quote": 23610.12972 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.771, "high": 1.784, "low": 1.76, "close": 1.763, "volume": 39944.26, "close_time": 1768251599999, "quote_volume": 70698.32608, "trades": 491, "taker_buy_base": 16798.12, "taker_buy_quote": 29756.22077 }, { "timestamp": 1768251600000, "datetime": "2026-01-12T21:00:00", "open": 1.761, "high": 1.763, "low": 1.745, "close": 1.754, "volume": 43941.32, "close_time": 1768255199999, "quote_volume": 77137.03401, "trades": 651, "taker_buy_base": 17645.36, "taker_buy_quote": 31002.39142 }, { "timestamp": 1768255200000, "datetime": "2026-01-12T22:00:00", "open": 1.755, "high": 1.774, "low": 1.754, "close": 1.768, "volume": 50700.13, "close_time": 1768258799999, "quote_volume": 89423.51439, "trades": 583, "taker_buy_base": 32066.28, "taker_buy_quote": 56562.44128 }, { "timestamp": 1768258800000, "datetime": "2026-01-12T23:00:00", "open": 1.768, "high": 1.77, "low": 1.758, "close": 1.766, "volume": 13665.35, "close_time": 1768262399999, "quote_volume": 24115.70197, "trades": 174, "taker_buy_base": 3050.0, "taker_buy_quote": 5387.37479 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.764, "high": 1.775, "low": 1.762, "close": 1.773, "volume": 23109.87, "close_time": 1768265999999, "quote_volume": 40852.54734, "trades": 325, "taker_buy_base": 16769.98, "taker_buy_quote": 29648.47229 }, { "timestamp": 1768266000000, "datetime": "2026-01-13T01:00:00", "open": 1.771, "high": 1.779, "low": 1.765, "close": 1.772, "volume": 17145.53, "close_time": 1768269599999, "quote_volume": 30390.46023, "trades": 308, "taker_buy_base": 6666.72, "taker_buy_quote": 11824.40049 }, { "timestamp": 1768269600000, "datetime": "2026-01-13T02:00:00", "open": 1.774, "high": 1.787, "low": 1.773, "close": 1.773, "volume": 28382.93, "close_time": 1768273199999, "quote_volume": 50552.78939, "trades": 585, "taker_buy_base": 16237.4, "taker_buy_quote": 28934.58852 }, { "timestamp": 1768273200000, "datetime": "2026-01-13T03:00:00", "open": 1.773, "high": 1.784, "low": 1.768, "close": 1.782, "volume": 25255.59, "close_time": 1768276799999, "quote_volume": 44811.8237, "trades": 413, "taker_buy_base": 18720.25, "taker_buy_quote": 33215.62883 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.783, "high": 1.793, "low": 1.78, "close": 1.789, "volume": 35230.75, "close_time": 1768280399999, "quote_volume": 62959.14355, "trades": 514, "taker_buy_base": 16897.68, "taker_buy_quote": 30201.64477 }, { "timestamp": 1768280400000, "datetime": "2026-01-13T05:00:00", "open": 1.79, "high": 1.81, "low": 1.785, "close": 1.79, "volume": 82661.65, "close_time": 1768283999999, "quote_volume": 148482.01107, "trades": 1158, "taker_buy_base": 30464.42, "taker_buy_quote": 54730.62925 }, { "timestamp": 1768284000000, "datetime": "2026-01-13T06:00:00", "open": 1.791, "high": 1.802, "low": 1.787, "close": 1.799, "volume": 39133.36, "close_time": 1768287599999, "quote_volume": 70128.76348, "trades": 571, "taker_buy_base": 13983.1, "taker_buy_quote": 25087.65015 }, { "timestamp": 1768287600000, "datetime": "2026-01-13T07:00:00", "open": 1.8, "high": 1.8, "low": 1.788, "close": 1.792, "volume": 20173.52, "close_time": 1768291199999, "quote_volume": 36142.83893, "trades": 203, "taker_buy_base": 7887.12, "taker_buy_quote": 14124.44352 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.792, "high": 1.81, "low": 1.788, "close": 1.805, "volume": 21592.04, "close_time": 1768294799999, "quote_volume": 38812.53464, "trades": 355, "taker_buy_base": 13906.89, "taker_buy_quote": 25023.96518 }, { "timestamp": 1768294800000, "datetime": "2026-01-13T09:00:00", "open": 1.807, "high": 1.813, "low": 1.797, "close": 1.801, "volume": 31880.03, "close_time": 1768298399999, "quote_volume": 57552.84981, "trades": 504, "taker_buy_base": 13968.06, "taker_buy_quote": 25217.78953 }, { "timestamp": 1768298400000, "datetime": "2026-01-13T10:00:00", "open": 1.802, "high": 1.812, "low": 1.8, "close": 1.811, "volume": 32606.72, "close_time": 1768301999999, "quote_volume": 58941.75879, "trades": 483, "taker_buy_base": 18440.94, "taker_buy_quote": 33353.74035 }, { "timestamp": 1768302000000, "datetime": "2026-01-13T11:00:00", "open": 1.81, "high": 1.811, "low": 1.803, "close": 1.805, "volume": 35813.93, "close_time": 1768305599999, "quote_volume": 64725.733, "trades": 445, "taker_buy_base": 12167.28, "taker_buy_quote": 22003.80976 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.806, "high": 1.826, "low": 1.801, "close": 1.822, "volume": 91075.01, "close_time": 1768309199999, "quote_volume": 165221.56521, "trades": 1068, "taker_buy_base": 63686.92, "taker_buy_quote": 115564.79924 }, { "timestamp": 1768309200000, "datetime": "2026-01-13T13:00:00", "open": 1.825, "high": 1.85, "low": 1.816, "close": 1.848, "volume": 236884.05, "close_time": 1768312799999, "quote_volume": 434733.57241, "trades": 2762, "taker_buy_base": 112864.48, "taker_buy_quote": 207240.49797 }, { "timestamp": 1768312800000, "datetime": "2026-01-13T14:00:00", "open": 1.85, "high": 1.9, "low": 1.848, "close": 1.869, "volume": 218717.03, "close_time": 1768316399999, "quote_volume": 410732.90634, "trades": 2872, "taker_buy_base": 116456.14, "taker_buy_quote": 218514.47408 }, { "timestamp": 1768316400000, "datetime": "2026-01-13T15:00:00", "open": 1.869, "high": 1.912, "low": 1.858, "close": 1.91, "volume": 176319.96, "close_time": 1768319999999, "quote_volume": 331611.53031, "trades": 2433, "taker_buy_base": 93884.08, "taker_buy_quote": 176892.57473 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.911, "high": 2.0, "low": 1.911, "close": 1.948, "volume": 475203.87, "close_time": 1768323599999, "quote_volume": 933757.1791, "trades": 6987, "taker_buy_base": 235409.9, "taker_buy_quote": 462024.59183 }, { "timestamp": 1768323600000, "datetime": "2026-01-13T17:00:00", "open": 1.951, "high": 1.963, "low": 1.935, "close": 1.941, "volume": 93180.33, "close_time": 1768327199999, "quote_volume": 181571.35293, "trades": 1339, "taker_buy_base": 35363.53, "taker_buy_quote": 68981.08921 }, { "timestamp": 1768327200000, "datetime": "2026-01-13T18:00:00", "open": 1.94, "high": 1.951, "low": 1.916, "close": 1.918, "volume": 73816.85, "close_time": 1768330799999, "quote_volume": 142670.90445, "trades": 1203, "taker_buy_base": 24697.58, "taker_buy_quote": 47811.56833 }, { "timestamp": 1768330800000, "datetime": "2026-01-13T19:00:00", "open": 1.917, "high": 1.921, "low": 1.905, "close": 1.917, "volume": 85562.29, "close_time": 1768334399999, "quote_volume": 163784.84417, "trades": 1382, "taker_buy_base": 44970.92, "taker_buy_quote": 86111.99447 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.918, "high": 1.92, "low": 1.892, "close": 1.901, "volume": 78147.89, "close_time": 1768337999999, "quote_volume": 148764.89816, "trades": 1099, "taker_buy_base": 34955.95, "taker_buy_quote": 66620.49829 }, { "timestamp": 1768338000000, "datetime": "2026-01-13T21:00:00", "open": 1.9, "high": 1.923, "low": 1.898, "close": 1.923, "volume": 25085.12, "close_time": 1768341599999, "quote_volume": 47915.39482, "trades": 378, "taker_buy_base": 14642.41, "taker_buy_quote": 27991.34503 }, { "timestamp": 1768341600000, "datetime": "2026-01-13T22:00:00", "open": 1.924, "high": 1.996, "low": 1.924, "close": 1.988, "volume": 201908.03, "close_time": 1768345199999, "quote_volume": 396010.03386, "trades": 2879, "taker_buy_base": 96254.08, "taker_buy_quote": 188672.91267 }, { "timestamp": 1768345200000, "datetime": "2026-01-13T23:00:00", "open": 1.991, "high": 1.997, "low": 1.96, "close": 1.973, "volume": 55621.02, "close_time": 1768348799999, "quote_volume": 109924.47886, "trades": 697, "taker_buy_base": 30875.3, "taker_buy_quote": 61009.66003 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.974, "high": 1.987, "low": 1.953, "close": 1.967, "volume": 45115.85, "close_time": 1768352399999, "quote_volume": 88665.94044, "trades": 723, "taker_buy_base": 16912.32, "taker_buy_quote": 33238.16062 }, { "timestamp": 1768352400000, "datetime": "2026-01-14T01:00:00", "open": 1.967, "high": 1.976, "low": 1.953, "close": 1.954, "volume": 35807.97, "close_time": 1768355999999, "quote_volume": 70267.46132, "trades": 512, "taker_buy_base": 16295.76, "taker_buy_quote": 31996.15322 }, { "timestamp": 1768356000000, "datetime": "2026-01-14T02:00:00", "open": 1.953, "high": 1.97, "low": 1.949, "close": 1.957, "volume": 38872.16, "close_time": 1768359599999, "quote_volume": 76079.99242, "trades": 536, "taker_buy_base": 20195.04, "taker_buy_quote": 39537.20861 }, { "timestamp": 1768359600000, "datetime": "2026-01-14T03:00:00", "open": 1.958, "high": 1.965, "low": 1.956, "close": 1.964, "volume": 12934.82, "close_time": 1768363199999, "quote_volume": 25353.53495, "trades": 245, "taker_buy_base": 5837.54, "taker_buy_quote": 11446.15704 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.964, "high": 1.967, "low": 1.942, "close": 1.946, "volume": 33482.17, "close_time": 1768366799999, "quote_volume": 65253.83376, "trades": 507, "taker_buy_base": 9993.75, "taker_buy_quote": 19489.17724 }, { "timestamp": 1768366800000, "datetime": "2026-01-14T05:00:00", "open": 1.944, "high": 1.946, "low": 1.936, "close": 1.943, "volume": 34284.3, "close_time": 1768370399999, "quote_volume": 66503.44999, "trades": 356, "taker_buy_base": 23652.64, "taker_buy_quote": 45863.0028 }, { "timestamp": 1768370400000, "datetime": "2026-01-14T06:00:00", "open": 1.942, "high": 1.953, "low": 1.926, "close": 1.953, "volume": 54191.61, "close_time": 1768373999999, "quote_volume": 105112.65415, "trades": 785, "taker_buy_base": 19697.01, "taker_buy_quote": 38228.71329 }, { "timestamp": 1768374000000, "datetime": "2026-01-14T07:00:00", "open": 1.953, "high": 1.961, "low": 1.934, "close": 1.939, "volume": 48935.85, "close_time": 1768377599999, "quote_volume": 95239.57876, "trades": 507, "taker_buy_base": 17614.15, "taker_buy_quote": 34288.38525 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.939, "high": 1.951, "low": 1.937, "close": 1.948, "volume": 15606.05, "close_time": 1768381199999, "quote_volume": 30376.46549, "trades": 248, "taker_buy_base": 6975.0, "taker_buy_quote": 13570.32448 }, { "timestamp": 1768381200000, "datetime": "2026-01-14T09:00:00", "open": 1.947, "high": 1.958, "low": 1.945, "close": 1.956, "volume": 15699.78, "close_time": 1768384799999, "quote_volume": 30648.44112, "trades": 342, "taker_buy_base": 11067.3, "taker_buy_quote": 21607.18421 }, { "timestamp": 1768384800000, "datetime": "2026-01-14T10:00:00", "open": 1.956, "high": 1.959, "low": 1.937, "close": 1.941, "volume": 22985.55, "close_time": 1768388399999, "quote_volume": 44715.57616, "trades": 458, "taker_buy_base": 5607.63, "taker_buy_quote": 10909.3103 }, { "timestamp": 1768388400000, "datetime": "2026-01-14T11:00:00", "open": 1.941, "high": 1.943, "low": 1.927, "close": 1.93, "volume": 35044.66, "close_time": 1768391999999, "quote_volume": 67888.83782, "trades": 596, "taker_buy_base": 7206.77, "taker_buy_quote": 13968.06454 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.932, "high": 1.942, "low": 1.928, "close": 1.93, "volume": 14617.56, "close_time": 1768395599999, "quote_volume": 28283.41127, "trades": 246, "taker_buy_base": 7542.13, "taker_buy_quote": 14604.16003 }, { "timestamp": 1768395600000, "datetime": "2026-01-14T13:00:00", "open": 1.929, "high": 1.93, "low": 1.905, "close": 1.908, "volume": 39304.57, "close_time": 1768399199999, "quote_volume": 75437.73007, "trades": 636, "taker_buy_base": 9960.93, "taker_buy_quote": 19163.91866 }, { "timestamp": 1768399200000, "datetime": "2026-01-14T14:00:00", "open": 1.909, "high": 1.947, "low": 1.909, "close": 1.938, "volume": 117778.85, "close_time": 1768402799999, "quote_volume": 227706.26976, "trades": 1717, "taker_buy_base": 60252.6, "taker_buy_quote": 116541.93522 }, { "timestamp": 1768402800000, "datetime": "2026-01-14T15:00:00", "open": 1.937, "high": 1.958, "low": 1.925, "close": 1.949, "volume": 117210.39, "close_time": 1768406399999, "quote_volume": 227537.42858, "trades": 1636, "taker_buy_base": 68524.31, "taker_buy_quote": 132973.17142 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.95, "high": 1.971, "low": 1.946, "close": 1.952, "volume": 154922.29, "close_time": 1768409999999, "quote_volume": 303331.60817, "trades": 1771, "taker_buy_base": 82384.4, "taker_buy_quote": 161311.65381 }, { "timestamp": 1768410000000, "datetime": "2026-01-14T17:00:00", "open": 1.952, "high": 1.957, "low": 1.927, "close": 1.937, "volume": 76437.04, "close_time": 1768413599999, "quote_volume": 148284.86409, "trades": 1190, "taker_buy_base": 32858.56, "taker_buy_quote": 63733.82167 }, { "timestamp": 1768413600000, "datetime": "2026-01-14T18:00:00", "open": 1.936, "high": 1.939, "low": 1.899, "close": 1.917, "volume": 98030.46, "close_time": 1768417199999, "quote_volume": 188178.80699, "trades": 1555, "taker_buy_base": 38146.76, "taker_buy_quote": 73127.19089 }, { "timestamp": 1768417200000, "datetime": "2026-01-14T19:00:00", "open": 1.916, "high": 1.953, "low": 1.915, "close": 1.942, "volume": 87798.78, "close_time": 1768420799999, "quote_volume": 169931.95586, "trades": 1153, "taker_buy_base": 55662.13, "taker_buy_quote": 107674.2534 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.943, "high": 1.951, "low": 1.929, "close": 1.936, "volume": 53281.18, "close_time": 1768424399999, "quote_volume": 103364.96665, "trades": 786, "taker_buy_base": 28006.18, "taker_buy_quote": 54364.45213 }, { "timestamp": 1768424400000, "datetime": "2026-01-14T21:00:00", "open": 1.938, "high": 1.947, "low": 1.93, "close": 1.938, "volume": 26700.49, "close_time": 1768427999999, "quote_volume": 51756.97585, "trades": 467, "taker_buy_base": 8986.99, "taker_buy_quote": 17424.9954 }, { "timestamp": 1768428000000, "datetime": "2026-01-14T22:00:00", "open": 1.938, "high": 1.942, "low": 1.921, "close": 1.929, "volume": 33542.88, "close_time": 1768431599999, "quote_volume": 64875.17051, "trades": 490, "taker_buy_base": 13514.74, "taker_buy_quote": 26154.4735 }, { "timestamp": 1768431600000, "datetime": "2026-01-14T23:00:00", "open": 1.928, "high": 1.944, "low": 1.928, "close": 1.935, "volume": 20800.15, "close_time": 1768435199999, "quote_volume": 40258.5803, "trades": 363, "taker_buy_base": 11366.78, "taker_buy_quote": 22006.55625 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.936, "high": 1.94, "low": 1.93, "close": 1.935, "volume": 31496.99, "close_time": 1768438799999, "quote_volume": 60958.02968, "trades": 393, "taker_buy_base": 14057.78, "taker_buy_quote": 27230.23526 }, { "timestamp": 1768438800000, "datetime": "2026-01-15T01:00:00", "open": 1.936, "high": 1.949, "low": 1.929, "close": 1.929, "volume": 25711.32, "close_time": 1768442399999, "quote_volume": 49863.53392, "trades": 410, "taker_buy_base": 13257.83, "taker_buy_quote": 25724.12819 }, { "timestamp": 1768442400000, "datetime": "2026-01-15T02:00:00", "open": 1.928, "high": 1.933, "low": 1.91, "close": 1.914, "volume": 30699.4, "close_time": 1768445999999, "quote_volume": 59003.95447, "trades": 547, "taker_buy_base": 10570.73, "taker_buy_quote": 20343.23142 }, { "timestamp": 1768446000000, "datetime": "2026-01-15T03:00:00", "open": 1.913, "high": 1.918, "low": 1.881, "close": 1.886, "volume": 68636.4, "close_time": 1768449599999, "quote_volume": 129962.20329, "trades": 878, "taker_buy_base": 27660.3, "taker_buy_quote": 52383.32782 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.885, "high": 1.904, "low": 1.883, "close": 1.901, "volume": 17477.0, "close_time": 1768453199999, "quote_volume": 33160.08487, "trades": 313, "taker_buy_base": 12510.11, "taker_buy_quote": 23731.06108 }, { "timestamp": 1768453200000, "datetime": "2026-01-15T05:00:00", "open": 1.902, "high": 1.909, "low": 1.895, "close": 1.9, "volume": 21643.19, "close_time": 1768456799999, "quote_volume": 41171.91865, "trades": 296, "taker_buy_base": 13464.68, "taker_buy_quote": 25621.47063 }, { "timestamp": 1768456800000, "datetime": "2026-01-15T06:00:00", "open": 1.9, "high": 1.907, "low": 1.896, "close": 1.897, "volume": 20873.33, "close_time": 1768460399999, "quote_volume": 39710.1286, "trades": 358, "taker_buy_base": 6379.22, "taker_buy_quote": 12131.16047 }, { "timestamp": 1768460400000, "datetime": "2026-01-15T07:00:00", "open": 1.897, "high": 1.929, "low": 1.895, "close": 1.917, "volume": 32098.85, "close_time": 1768463999999, "quote_volume": 61470.96134, "trades": 522, "taker_buy_base": 20083.78, "taker_buy_quote": 38440.79952 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.917, "high": 1.92, "low": 1.903, "close": 1.919, "volume": 37509.43, "close_time": 1768467599999, "quote_volume": 71638.47294, "trades": 393, "taker_buy_base": 14049.28, "taker_buy_quote": 26878.20704 }, { "timestamp": 1768467600000, "datetime": "2026-01-15T09:00:00", "open": 1.918, "high": 1.925, "low": 1.913, "close": 1.919, "volume": 38444.1, "close_time": 1768471199999, "quote_volume": 73726.90946, "trades": 552, "taker_buy_base": 23154.75, "taker_buy_quote": 44418.073 }, { "timestamp": 1768471200000, "datetime": "2026-01-15T10:00:00", "open": 1.922, "high": 1.923, "low": 1.909, "close": 1.918, "volume": 27946.89, "close_time": 1768474799999, "quote_volume": 53542.38068, "trades": 391, "taker_buy_base": 10889.19, "taker_buy_quote": 20871.68187 }, { "timestamp": 1768474800000, "datetime": "2026-01-15T11:00:00", "open": 1.917, "high": 1.924, "low": 1.907, "close": 1.909, "volume": 23371.62, "close_time": 1768478399999, "quote_volume": 44815.22856, "trades": 299, "taker_buy_base": 9602.37, "taker_buy_quote": 18433.46876 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.909, "high": 1.918, "low": 1.909, "close": 1.916, "volume": 11937.29, "close_time": 1768481999999, "quote_volume": 22845.19307, "trades": 164, "taker_buy_base": 4798.84, "taker_buy_quote": 9188.18396 }, { "timestamp": 1768482000000, "datetime": "2026-01-15T13:00:00", "open": 1.916, "high": 1.929, "low": 1.912, "close": 1.921, "volume": 23283.7, "close_time": 1768485599999, "quote_volume": 44705.21701, "trades": 396, "taker_buy_base": 11916.25, "taker_buy_quote": 22891.42007 }, { "timestamp": 1768485600000, "datetime": "2026-01-15T14:00:00", "open": 1.92, "high": 1.929, "low": 1.882, "close": 1.894, "volume": 87886.19, "close_time": 1768489199999, "quote_volume": 167189.1926, "trades": 1261, "taker_buy_base": 42177.99, "taker_buy_quote": 80286.03356 }, { "timestamp": 1768489200000, "datetime": "2026-01-15T15:00:00", "open": 1.893, "high": 1.903, "low": 1.834, "close": 1.862, "volume": 133341.24, "close_time": 1768492799999, "quote_volume": 248511.31984, "trades": 2011, "taker_buy_base": 40320.95, "taker_buy_quote": 75176.52018 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.861, "high": 1.865, "low": 1.843, "close": 1.855, "volume": 59268.65, "close_time": 1768496399999, "quote_volume": 109882.70459, "trades": 977, "taker_buy_base": 28700.68, "taker_buy_quote": 53241.27071 }, { "timestamp": 1768496400000, "datetime": "2026-01-15T17:00:00", "open": 1.855, "high": 1.857, "low": 1.83, "close": 1.832, "volume": 64936.14, "close_time": 1768499999999, "quote_volume": 119767.87642, "trades": 921, "taker_buy_base": 20943.09, "taker_buy_quote": 38643.1004 }, { "timestamp": 1768500000000, "datetime": "2026-01-15T18:00:00", "open": 1.832, "high": 1.836, "low": 1.804, "close": 1.806, "volume": 87091.23, "close_time": 1768503599999, "quote_volume": 158307.08371, "trades": 1182, "taker_buy_base": 30039.05, "taker_buy_quote": 54624.14869 }, { "timestamp": 1768503600000, "datetime": "2026-01-15T19:00:00", "open": 1.804, "high": 1.804, "low": 1.764, "close": 1.784, "volume": 130723.36, "close_time": 1768507199999, "quote_volume": 232829.80698, "trades": 1702, "taker_buy_base": 40338.44, "taker_buy_quote": 71886.76675 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.784, "high": 1.798, "low": 1.779, "close": 1.783, "volume": 47710.55, "close_time": 1768510799999, "quote_volume": 85343.3683, "trades": 617, "taker_buy_base": 23598.25, "taker_buy_quote": 42249.13555 }, { "timestamp": 1768510800000, "datetime": "2026-01-15T21:00:00", "open": 1.782, "high": 1.798, "low": 1.782, "close": 1.798, "volume": 26917.78, "close_time": 1768514399999, "quote_volume": 48230.48311, "trades": 338, "taker_buy_base": 18071.91, "taker_buy_quote": 32396.8162 }, { "timestamp": 1768514400000, "datetime": "2026-01-15T22:00:00", "open": 1.798, "high": 1.811, "low": 1.796, "close": 1.8, "volume": 44473.77, "close_time": 1768517999999, "quote_volume": 80293.82689, "trades": 568, "taker_buy_base": 25221.14, "taker_buy_quote": 45528.71504 }, { "timestamp": 1768518000000, "datetime": "2026-01-15T23:00:00", "open": 1.801, "high": 1.805, "low": 1.794, "close": 1.803, "volume": 19596.67, "close_time": 1768521599999, "quote_volume": 35285.04644, "trades": 340, "taker_buy_base": 10281.06, "taker_buy_quote": 18519.98271 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.803, "high": 1.809, "low": 1.797, "close": 1.799, "volume": 32097.62, "close_time": 1768525199999, "quote_volume": 57831.99917, "trades": 410, "taker_buy_base": 14460.81, "taker_buy_quote": 26068.97022 }, { "timestamp": 1768525200000, "datetime": "2026-01-16T01:00:00", "open": 1.798, "high": 1.8, "low": 1.79, "close": 1.796, "volume": 13675.36, "close_time": 1768528799999, "quote_volume": 24555.39109, "trades": 229, "taker_buy_base": 5021.05, "taker_buy_quote": 9018.75859 }, { "timestamp": 1768528800000, "datetime": "2026-01-16T02:00:00", "open": 1.796, "high": 1.81, "low": 1.786, "close": 1.809, "volume": 30928.05, "close_time": 1768532399999, "quote_volume": 55510.26966, "trades": 474, "taker_buy_base": 15592.92, "taker_buy_quote": 28019.30044 }, { "timestamp": 1768532400000, "datetime": "2026-01-16T03:00:00", "open": 1.809, "high": 1.81, "low": 1.792, "close": 1.795, "volume": 20033.99, "close_time": 1768535999999, "quote_volume": 36036.59433, "trades": 296, "taker_buy_base": 9100.02, "taker_buy_quote": 16340.08623 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.796, "high": 1.796, "low": 1.781, "close": 1.785, "volume": 26936.97, "close_time": 1768539599999, "quote_volume": 48210.50585, "trades": 379, "taker_buy_base": 7907.51, "taker_buy_quote": 14152.39936 }, { "timestamp": 1768539600000, "datetime": "2026-01-16T05:00:00", "open": 1.785, "high": 1.803, "low": 1.785, "close": 1.8, "volume": 26006.33, "close_time": 1768543199999, "quote_volume": 46667.01543, "trades": 343, "taker_buy_base": 14555.39, "taker_buy_quote": 26122.43061 }, { "timestamp": 1768543200000, "datetime": "2026-01-16T06:00:00", "open": 1.8, "high": 1.807, "low": 1.793, "close": 1.806, "volume": 20246.04, "close_time": 1768546799999, "quote_volume": 36397.7513, "trades": 259, "taker_buy_base": 8815.01, "taker_buy_quote": 15867.1182 }, { "timestamp": 1768546800000, "datetime": "2026-01-16T07:00:00", "open": 1.806, "high": 1.81, "low": 1.798, "close": 1.802, "volume": 28904.37, "close_time": 1768550399999, "quote_volume": 52181.93721, "trades": 237, "taker_buy_base": 9352.48, "taker_buy_quote": 16879.88775 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.803, "high": 1.807, "low": 1.801, "close": 1.805, "volume": 13821.13, "close_time": 1768553999999, "quote_volume": 24936.61927, "trades": 220, "taker_buy_base": 7463.25, "taker_buy_quote": 13464.65149 }, { "timestamp": 1768554000000, "datetime": "2026-01-16T09:00:00", "open": 1.804, "high": 1.81, "low": 1.802, "close": 1.805, "volume": 20094.62, "close_time": 1768557599999, "quote_volume": 36287.46036, "trades": 289, "taker_buy_base": 13635.1, "taker_buy_quote": 24624.47434 }, { "timestamp": 1768557600000, "datetime": "2026-01-16T10:00:00", "open": 1.806, "high": 1.806, "low": 1.792, "close": 1.792, "volume": 28419.52, "close_time": 1768561199999, "quote_volume": 51123.18547, "trades": 355, "taker_buy_base": 4983.36, "taker_buy_quote": 8963.06474 }, { "timestamp": 1768561200000, "datetime": "2026-01-16T11:00:00", "open": 1.792, "high": 1.795, "low": 1.787, "close": 1.793, "volume": 12220.67, "close_time": 1768564799999, "quote_volume": 21885.95387, "trades": 239, "taker_buy_base": 6000.96, "taker_buy_quote": 10747.80655 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.793, "high": 1.796, "low": 1.782, "close": 1.784, "volume": 15603.59, "close_time": 1768568399999, "quote_volume": 27906.47488, "trades": 288, "taker_buy_base": 8684.69, "taker_buy_quote": 15547.18413 }, { "timestamp": 1768568400000, "datetime": "2026-01-16T13:00:00", "open": 1.785, "high": 1.786, "low": 1.776, "close": 1.783, "volume": 16945.51, "close_time": 1768571999999, "quote_volume": 30194.23653, "trades": 246, "taker_buy_base": 8487.63, "taker_buy_quote": 15133.87835 }, { "timestamp": 1768572000000, "datetime": "2026-01-16T14:00:00", "open": 1.782, "high": 1.793, "low": 1.781, "close": 1.783, "volume": 31756.17, "close_time": 1768575599999, "quote_volume": 56763.62091, "trades": 536, "taker_buy_base": 15136.15, "taker_buy_quote": 27082.09273 }, { "timestamp": 1768575600000, "datetime": "2026-01-16T15:00:00", "open": 1.782, "high": 1.791, "low": 1.75, "close": 1.756, "volume": 73299.31, "close_time": 1768579199999, "quote_volume": 129425.46677, "trades": 1174, "taker_buy_base": 24802.6, "taker_buy_quote": 43792.4971 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.754, "high": 1.774, "low": 1.752, "close": 1.76, "volume": 63778.16, "close_time": 1768582799999, "quote_volume": 112493.21083, "trades": 827, "taker_buy_base": 34790.98, "taker_buy_quote": 61362.22094 }, { "timestamp": 1768582800000, "datetime": "2026-01-16T17:00:00", "open": 1.761, "high": 1.769, "low": 1.748, "close": 1.768, "volume": 37054.45, "close_time": 1768586399999, "quote_volume": 65117.56108, "trades": 653, "taker_buy_base": 17975.51, "taker_buy_quote": 31595.15351 }, { "timestamp": 1768586400000, "datetime": "2026-01-16T18:00:00", "open": 1.77, "high": 1.772, "low": 1.765, "close": 1.768, "volume": 16146.51, "close_time": 1768589999999, "quote_volume": 28564.83193, "trades": 332, "taker_buy_base": 7766.19, "taker_buy_quote": 13742.95687 }, { "timestamp": 1768590000000, "datetime": "2026-01-16T19:00:00", "open": 1.768, "high": 1.773, "low": 1.757, "close": 1.771, "volume": 19939.38, "close_time": 1768593599999, "quote_volume": 35205.79624, "trades": 382, "taker_buy_base": 10474.19, "taker_buy_quote": 18498.12357 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.771, "high": 1.791, "low": 1.766, "close": 1.791, "volume": 38733.44, "close_time": 1768597199999, "quote_volume": 68990.46908, "trades": 633, "taker_buy_base": 20886.83, "taker_buy_quote": 37211.37888 }, { "timestamp": 1768597200000, "datetime": "2026-01-16T21:00:00", "open": 1.791, "high": 1.8, "low": 1.788, "close": 1.79, "volume": 46700.86, "close_time": 1768600799999, "quote_volume": 83867.38978, "trades": 885, "taker_buy_base": 30260.32, "taker_buy_quote": 54351.85405 }, { "timestamp": 1768600800000, "datetime": "2026-01-16T22:00:00", "open": 1.79, "high": 1.791, "low": 1.784, "close": 1.789, "volume": 23588.16, "close_time": 1768604399999, "quote_volume": 42179.80727, "trades": 317, "taker_buy_base": 14241.02, "taker_buy_quote": 25472.81121 }, { "timestamp": 1768604400000, "datetime": "2026-01-16T23:00:00", "open": 1.79, "high": 1.794, "low": 1.787, "close": 1.789, "volume": 19628.58, "close_time": 1768607999999, "quote_volume": 35144.05506, "trades": 294, "taker_buy_base": 12421.97, "taker_buy_quote": 22244.25969 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.791, "high": 1.798, "low": 1.787, "close": 1.797, "volume": 17175.2, "close_time": 1768611599999, "quote_volume": 30805.22555, "trades": 390, "taker_buy_base": 9218.74, "taker_buy_quote": 16547.27128 }, { "timestamp": 1768611600000, "datetime": "2026-01-17T01:00:00", "open": 1.798, "high": 1.808, "low": 1.798, "close": 1.806, "volume": 14481.29, "close_time": 1768615199999, "quote_volume": 26117.9957, "trades": 180, "taker_buy_base": 8692.82, "taker_buy_quote": 15678.45091 }, { "timestamp": 1768615200000, "datetime": "2026-01-17T02:00:00", "open": 1.808, "high": 1.808, "low": 1.795, "close": 1.799, "volume": 16360.48, "close_time": 1768618799999, "quote_volume": 29466.17187, "trades": 275, "taker_buy_base": 8888.58, "taker_buy_quote": 15996.15607 }, { "timestamp": 1768618800000, "datetime": "2026-01-17T03:00:00", "open": 1.801, "high": 1.809, "low": 1.798, "close": 1.809, "volume": 17892.26, "close_time": 1768622399999, "quote_volume": 32290.1654, "trades": 340, "taker_buy_base": 10380.18, "taker_buy_quote": 18728.86704 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.807, "high": 1.821, "low": 1.8, "close": 1.821, "volume": 11724.48, "close_time": 1768625999999, "quote_volume": 21252.47416, "trades": 214, "taker_buy_base": 7758.26, "taker_buy_quote": 14073.63949 }, { "timestamp": 1768626000000, "datetime": "2026-01-17T05:00:00", "open": 1.821, "high": 1.83, "low": 1.82, "close": 1.821, "volume": 42937.17, "close_time": 1768629599999, "quote_volume": 78291.10725, "trades": 589, "taker_buy_base": 15848.0, "taker_buy_quote": 28908.90169 }, { "timestamp": 1768629600000, "datetime": "2026-01-17T06:00:00", "open": 1.823, "high": 1.827, "low": 1.813, "close": 1.815, "volume": 91984.24, "close_time": 1768633199999, "quote_volume": 167846.82362, "trades": 631, "taker_buy_base": 16409.39, "taker_buy_quote": 29910.40686 }, { "timestamp": 1768633200000, "datetime": "2026-01-17T07:00:00", "open": 1.814, "high": 1.863, "low": 1.812, "close": 1.852, "volume": 129590.74, "close_time": 1768636799999, "quote_volume": 239472.70879, "trades": 1672, "taker_buy_base": 76738.44, "taker_buy_quote": 141661.70488 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.852, "high": 1.879, "low": 1.848, "close": 1.872, "volume": 54607.37, "close_time": 1768640399999, "quote_volume": 101806.17088, "trades": 871, "taker_buy_base": 28447.43, "taker_buy_quote": 53049.36419 }, { "timestamp": 1768640400000, "datetime": "2026-01-17T09:00:00", "open": 1.872, "high": 1.888, "low": 1.854, "close": 1.856, "volume": 68557.24, "close_time": 1768643999999, "quote_volume": 128429.18034, "trades": 982, "taker_buy_base": 24553.24, "taker_buy_quote": 46021.52738 }, { "timestamp": 1768644000000, "datetime": "2026-01-17T10:00:00", "open": 1.856, "high": 1.868, "low": 1.847, "close": 1.855, "volume": 49097.65, "close_time": 1768647599999, "quote_volume": 91173.83045, "trades": 605, "taker_buy_base": 20474.11, "taker_buy_quote": 38012.14654 }, { "timestamp": 1768647600000, "datetime": "2026-01-17T11:00:00", "open": 1.853, "high": 1.856, "low": 1.836, "close": 1.841, "volume": 110350.85, "close_time": 1768651199999, "quote_volume": 204075.26063, "trades": 903, "taker_buy_base": 88709.23, "taker_buy_quote": 164104.10628 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.841, "high": 1.877, "low": 1.841, "close": 1.877, "volume": 35189.4, "close_time": 1768654799999, "quote_volume": 65557.041, "trades": 572, "taker_buy_base": 28448.09, "taker_buy_quote": 52995.55414 }, { "timestamp": 1768654800000, "datetime": "2026-01-17T13:00:00", "open": 1.875, "high": 1.883, "low": 1.868, "close": 1.868, "volume": 62238.99, "close_time": 1768658399999, "quote_volume": 116726.98878, "trades": 755, "taker_buy_base": 33722.75, "taker_buy_quote": 63243.94537 }, { "timestamp": 1768658400000, "datetime": "2026-01-17T14:00:00", "open": 1.87, "high": 1.907, "low": 1.866, "close": 1.899, "volume": 54685.95, "close_time": 1768661999999, "quote_volume": 103443.91231, "trades": 635, "taker_buy_base": 31968.84, "taker_buy_quote": 60432.48919 }, { "timestamp": 1768662000000, "datetime": "2026-01-17T15:00:00", "open": 1.9, "high": 1.908, "low": 1.887, "close": 1.897, "volume": 38940.04, "close_time": 1768665599999, "quote_volume": 73912.96028, "trades": 559, "taker_buy_base": 18929.97, "taker_buy_quote": 35940.55034 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.898, "high": 1.902, "low": 1.879, "close": 1.888, "volume": 38620.34, "close_time": 1768669199999, "quote_volume": 72988.63931, "trades": 686, "taker_buy_base": 16021.66, "taker_buy_quote": 30289.77038 }, { "timestamp": 1768669200000, "datetime": "2026-01-17T17:00:00", "open": 1.888, "high": 1.908, "low": 1.888, "close": 1.899, "volume": 32845.18, "close_time": 1768672799999, "quote_volume": 62257.46003, "trades": 589, "taker_buy_base": 17773.31, "taker_buy_quote": 33687.90945 }, { "timestamp": 1768672800000, "datetime": "2026-01-17T18:00:00", "open": 1.897, "high": 1.902, "low": 1.888, "close": 1.893, "volume": 20207.84, "close_time": 1768676399999, "quote_volume": 38340.84386, "trades": 497, "taker_buy_base": 10324.88, "taker_buy_quote": 19597.29102 }, { "timestamp": 1768676400000, "datetime": "2026-01-17T19:00:00", "open": 1.894, "high": 1.899, "low": 1.891, "close": 1.897, "volume": 12639.72, "close_time": 1768679999999, "quote_volume": 23952.74321, "trades": 352, "taker_buy_base": 5625.52, "taker_buy_quote": 10662.41796 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.898, "high": 1.901, "low": 1.887, "close": 1.888, "volume": 28055.74, "close_time": 1768683599999, "quote_volume": 53019.10562, "trades": 441, "taker_buy_base": 15230.4, "taker_buy_quote": 28774.07149 }, { "timestamp": 1768683600000, "datetime": "2026-01-17T21:00:00", "open": 1.887, "high": 1.889, "low": 1.881, "close": 1.886, "volume": 12523.2, "close_time": 1768687199999, "quote_volume": 23608.49554, "trades": 264, "taker_buy_base": 8907.66, "taker_buy_quote": 16795.97137 }, { "timestamp": 1768687200000, "datetime": "2026-01-17T22:00:00", "open": 1.885, "high": 1.885, "low": 1.861, "close": 1.867, "volume": 20628.38, "close_time": 1768690799999, "quote_volume": 38616.2207, "trades": 501, "taker_buy_base": 7666.9, "taker_buy_quote": 14344.56315 }, { "timestamp": 1768690800000, "datetime": "2026-01-17T23:00:00", "open": 1.865, "high": 1.871, "low": 1.862, "close": 1.864, "volume": 6979.47, "close_time": 1768694399999, "quote_volume": 13013.17253, "trades": 179, "taker_buy_base": 2196.13, "taker_buy_quote": 4095.19713 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.866, "high": 1.881, "low": 1.862, "close": 1.863, "volume": 30273.49, "close_time": 1768697999999, "quote_volume": 56611.14364, "trades": 761, "taker_buy_base": 15396.28, "taker_buy_quote": 28798.69997 }, { "timestamp": 1768698000000, "datetime": "2026-01-18T01:00:00", "open": 1.863, "high": 1.866, "low": 1.842, "close": 1.844, "volume": 42442.26, "close_time": 1768701599999, "quote_volume": 78618.23054, "trades": 1006, "taker_buy_base": 10231.79, "taker_buy_quote": 18979.18338 }, { "timestamp": 1768701600000, "datetime": "2026-01-18T02:00:00", "open": 1.844, "high": 1.85, "low": 1.831, "close": 1.838, "volume": 63954.72, "close_time": 1768705199999, "quote_volume": 117460.36088, "trades": 1209, "taker_buy_base": 18892.3, "taker_buy_quote": 34696.96514 }, { "timestamp": 1768705200000, "datetime": "2026-01-18T03:00:00", "open": 1.838, "high": 1.844, "low": 1.832, "close": 1.832, "volume": 20830.72, "close_time": 1768708799999, "quote_volume": 38317.47172, "trades": 429, "taker_buy_base": 11518.36, "taker_buy_quote": 21188.36076 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.831, "high": 1.831, "low": 1.818, "close": 1.826, "volume": 51162.41, "close_time": 1768712399999, "quote_volume": 93303.49312, "trades": 1041, "taker_buy_base": 16259.52, "taker_buy_quote": 29674.19784 }, { "timestamp": 1768712400000, "datetime": "2026-01-18T05:00:00", "open": 1.826, "high": 1.83, "low": 1.823, "close": 1.828, "volume": 19353.43, "close_time": 1768715999999, "quote_volume": 35338.92996, "trades": 519, "taker_buy_base": 9785.46, "taker_buy_quote": 17877.04695 }, { "timestamp": 1768716000000, "datetime": "2026-01-18T06:00:00", "open": 1.828, "high": 1.831, "low": 1.821, "close": 1.826, "volume": 16091.23, "close_time": 1768719599999, "quote_volume": 29389.15856, "trades": 360, "taker_buy_base": 5502.17, "taker_buy_quote": 10048.79948 }, { "timestamp": 1768719600000, "datetime": "2026-01-18T07:00:00", "open": 1.821, "high": 1.827, "low": 1.816, "close": 1.826, "volume": 19531.04, "close_time": 1768723199999, "quote_volume": 35582.77019, "trades": 407, "taker_buy_base": 9196.5, "taker_buy_quote": 16757.14389 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.825, "high": 1.826, "low": 1.816, "close": 1.824, "volume": 16851.0, "close_time": 1768726799999, "quote_volume": 30682.65965, "trades": 197, "taker_buy_base": 4715.2, "taker_buy_quote": 8591.66699 }, { "timestamp": 1768726800000, "datetime": "2026-01-18T09:00:00", "open": 1.823, "high": 1.825, "low": 1.813, "close": 1.822, "volume": 23049.76, "close_time": 1768730399999, "quote_volume": 41900.39542, "trades": 587, "taker_buy_base": 6674.19, "taker_buy_quote": 12139.13693 }, { "timestamp": 1768730400000, "datetime": "2026-01-18T10:00:00", "open": 1.821, "high": 1.821, "low": 1.814, "close": 1.819, "volume": 18030.81, "close_time": 1768733999999, "quote_volume": 32778.25231, "trades": 461, "taker_buy_base": 6893.67, "taker_buy_quote": 12533.33943 }, { "timestamp": 1768734000000, "datetime": "2026-01-18T11:00:00", "open": 1.819, "high": 1.823, "low": 1.813, "close": 1.817, "volume": 15374.26, "close_time": 1768737599999, "quote_volume": 27952.55824, "trades": 406, "taker_buy_base": 6303.73, "taker_buy_quote": 11465.33713 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.816, "high": 1.816, "low": 1.805, "close": 1.808, "volume": 17046.45, "close_time": 1768741199999, "quote_volume": 30881.28412, "trades": 386, "taker_buy_base": 5377.1, "taker_buy_quote": 9743.58006 }, { "timestamp": 1768741200000, "datetime": "2026-01-18T13:00:00", "open": 1.808, "high": 1.809, "low": 1.796, "close": 1.802, "volume": 35579.13, "close_time": 1768744799999, "quote_volume": 64121.54827, "trades": 632, "taker_buy_base": 17305.11, "taker_buy_quote": 31199.46479 }, { "timestamp": 1768744800000, "datetime": "2026-01-18T14:00:00", "open": 1.801, "high": 1.809, "low": 1.788, "close": 1.791, "volume": 45865.81, "close_time": 1768748399999, "quote_volume": 82554.91905, "trades": 638, "taker_buy_base": 13710.22, "taker_buy_quote": 24696.73869 }, { "timestamp": 1768748400000, "datetime": "2026-01-18T15:00:00", "open": 1.792, "high": 1.834, "low": 1.789, "close": 1.823, "volume": 198256.68, "close_time": 1768751999999, "quote_volume": 360557.24203, "trades": 2712, "taker_buy_base": 122663.44, "taker_buy_quote": 222950.05056 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.825, "high": 1.832, "low": 1.817, "close": 1.829, "volume": 24056.81, "close_time": 1768755599999, "quote_volume": 43924.2696, "trades": 545, "taker_buy_base": 13236.88, "taker_buy_quote": 24175.9585 }, { "timestamp": 1768755600000, "datetime": "2026-01-18T17:00:00", "open": 1.83, "high": 1.83, "low": 1.819, "close": 1.83, "volume": 20225.0, "close_time": 1768759199999, "quote_volume": 36953.70906, "trades": 273, "taker_buy_base": 15995.59, "taker_buy_quote": 29235.98695 }, { "timestamp": 1768759200000, "datetime": "2026-01-18T18:00:00", "open": 1.829, "high": 1.852, "low": 1.827, "close": 1.848, "volume": 45209.86, "close_time": 1768762799999, "quote_volume": 83327.09632, "trades": 957, "taker_buy_base": 31559.51, "taker_buy_quote": 58151.71076 }, { "timestamp": 1768762800000, "datetime": "2026-01-18T19:00:00", "open": 1.848, "high": 1.85, "low": 1.828, "close": 1.83, "volume": 20360.36, "close_time": 1768766399999, "quote_volume": 37403.31684, "trades": 313, "taker_buy_base": 7292.04, "taker_buy_quote": 13423.48237 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.83, "high": 1.847, "low": 1.828, "close": 1.834, "volume": 27255.25, "close_time": 1768769999999, "quote_volume": 50119.2975, "trades": 410, "taker_buy_base": 10852.44, "taker_buy_quote": 19951.98405 }, { "timestamp": 1768770000000, "datetime": "2026-01-18T21:00:00", "open": 1.834, "high": 1.838, "low": 1.827, "close": 1.831, "volume": 13775.18, "close_time": 1768773599999, "quote_volume": 25236.14898, "trades": 286, "taker_buy_base": 6172.34, "taker_buy_quote": 11310.93043 }, { "timestamp": 1768773600000, "datetime": "2026-01-18T22:00:00", "open": 1.834, "high": 1.841, "low": 1.83, "close": 1.837, "volume": 12665.47, "close_time": 1768777199999, "quote_volume": 23247.57798, "trades": 246, "taker_buy_base": 6069.49, "taker_buy_quote": 11150.23012 }, { "timestamp": 1768777200000, "datetime": "2026-01-18T23:00:00", "open": 1.836, "high": 1.836, "low": 1.722, "close": 1.725, "volume": 253025.58, "close_time": 1768780799999, "quote_volume": 448071.6089, "trades": 4862, "taker_buy_base": 77660.08, "taker_buy_quote": 137518.52001 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.723, "high": 1.723, "low": 1.514, "close": 1.623, "volume": 840369.55, "close_time": 1768784399999, "quote_volume": 1367421.51155, "trades": 16984, "taker_buy_base": 416173.56, "taker_buy_quote": 677466.95951 }, { "timestamp": 1768784400000, "datetime": "2026-01-19T01:00:00", "open": 1.621, "high": 1.653, "low": 1.618, "close": 1.644, "volume": 61208.46, "close_time": 1768787999999, "quote_volume": 100154.08312, "trades": 1182, "taker_buy_base": 25632.09, "taker_buy_quote": 41936.50861 }, { "timestamp": 1768788000000, "datetime": "2026-01-19T02:00:00", "open": 1.644, "high": 1.654, "low": 1.635, "close": 1.646, "volume": 27996.66, "close_time": 1768791599999, "quote_volume": 46009.56553, "trades": 685, "taker_buy_base": 12131.5, "taker_buy_quote": 19943.34924 }, { "timestamp": 1768791600000, "datetime": "2026-01-19T03:00:00", "open": 1.644, "high": 1.653, "low": 1.638, "close": 1.649, "volume": 25853.48, "close_time": 1768795199999, "quote_volume": 42504.50797, "trades": 635, "taker_buy_base": 13673.13, "taker_buy_quote": 22479.52084 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.648, "high": 1.648, "low": 1.625, "close": 1.626, "volume": 49022.84, "close_time": 1768798799999, "quote_volume": 80056.10011, "trades": 960, "taker_buy_base": 28049.3, "taker_buy_quote": 45784.74988 }, { "timestamp": 1768798800000, "datetime": "2026-01-19T05:00:00", "open": 1.626, "high": 1.638, "low": 1.621, "close": 1.638, "volume": 53619.29, "close_time": 1768802399999, "quote_volume": 87330.75492, "trades": 1370, "taker_buy_base": 19571.61, "taker_buy_quote": 31875.87835 }, { "timestamp": 1768802400000, "datetime": "2026-01-19T06:00:00", "open": 1.638, "high": 1.645, "low": 1.623, "close": 1.623, "volume": 28637.5, "close_time": 1768805999999, "quote_volume": 46783.8235, "trades": 1026, "taker_buy_base": 12779.35, "taker_buy_quote": 20880.03305 }, { "timestamp": 1768806000000, "datetime": "2026-01-19T07:00:00", "open": 1.625, "high": 1.625, "low": 1.607, "close": 1.607, "volume": 42890.83, "close_time": 1768809599999, "quote_volume": 69331.11841, "trades": 994, "taker_buy_base": 19069.01, "taker_buy_quote": 30825.66986 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.609, "high": 1.626, "low": 1.595, "close": 1.618, "volume": 131875.05, "close_time": 1768813199999, "quote_volume": 212079.9879, "trades": 2140, "taker_buy_base": 62859.52, "taker_buy_quote": 101154.18984 }, { "timestamp": 1768813200000, "datetime": "2026-01-19T09:00:00", "open": 1.619, "high": 1.622, "low": 1.611, "close": 1.615, "volume": 68050.55, "close_time": 1768816799999, "quote_volume": 109937.48241, "trades": 1191, "taker_buy_base": 28614.26, "taker_buy_quote": 46239.79293 }, { "timestamp": 1768816800000, "datetime": "2026-01-19T10:00:00", "open": 1.615, "high": 1.615, "low": 1.597, "close": 1.604, "volume": 43413.52, "close_time": 1768820399999, "quote_volume": 69695.82465, "trades": 799, "taker_buy_base": 18192.87, "taker_buy_quote": 29208.47989 }, { "timestamp": 1768820400000, "datetime": "2026-01-19T11:00:00", "open": 1.605, "high": 1.607, "low": 1.598, "close": 1.6, "volume": 42432.5, "close_time": 1768823999999, "quote_volume": 68001.46134, "trades": 939, "taker_buy_base": 23251.11, "taker_buy_quote": 37278.78633 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.6, "high": 1.601, "low": 1.576, "close": 1.581, "volume": 65379.51, "close_time": 1768827599999, "quote_volume": 103761.24904, "trades": 1248, "taker_buy_base": 20934.34, "taker_buy_quote": 33241.07771 }, { "timestamp": 1768827600000, "datetime": "2026-01-19T13:00:00", "open": 1.581, "high": 1.594, "low": 1.58, "close": 1.592, "volume": 55368.88, "close_time": 1768831199999, "quote_volume": 88030.54691, "trades": 767, "taker_buy_base": 22325.81, "taker_buy_quote": 35485.63166 }, { "timestamp": 1768831200000, "datetime": "2026-01-19T14:00:00", "open": 1.592, "high": 1.6, "low": 1.588, "close": 1.594, "volume": 45430.87, "close_time": 1768834799999, "quote_volume": 72398.86802, "trades": 858, "taker_buy_base": 21847.47, "taker_buy_quote": 34841.80736 }, { "timestamp": 1768834800000, "datetime": "2026-01-19T15:00:00", "open": 1.593, "high": 1.594, "low": 1.582, "close": 1.586, "volume": 32618.44, "close_time": 1768838399999, "quote_volume": 51770.51809, "trades": 567, "taker_buy_base": 13084.15, "taker_buy_quote": 20776.22772 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.585, "high": 1.606, "low": 1.583, "close": 1.605, "volume": 43873.94, "close_time": 1768841999999, "quote_volume": 69943.46868, "trades": 885, "taker_buy_base": 27121.07, "taker_buy_quote": 43206.81005 }, { "timestamp": 1768842000000, "datetime": "2026-01-19T17:00:00", "open": 1.604, "high": 1.609, "low": 1.596, "close": 1.599, "volume": 55473.63, "close_time": 1768845599999, "quote_volume": 88820.3242, "trades": 981, "taker_buy_base": 21923.15, "taker_buy_quote": 35110.3549 }, { "timestamp": 1768845600000, "datetime": "2026-01-19T18:00:00", "open": 1.601, "high": 1.608, "low": 1.592, "close": 1.608, "volume": 52515.08, "close_time": 1768849199999, "quote_volume": 83922.79723, "trades": 861, "taker_buy_base": 31559.42, "taker_buy_quote": 50474.51859 }, { "timestamp": 1768849200000, "datetime": "2026-01-19T19:00:00", "open": 1.607, "high": 1.629, "low": 1.606, "close": 1.616, "volume": 58793.14, "close_time": 1768852799999, "quote_volume": 94975.54977, "trades": 1254, "taker_buy_base": 31923.16, "taker_buy_quote": 51618.21204 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.617, "high": 1.628, "low": 1.605, "close": 1.614, "volume": 57456.68, "close_time": 1768856399999, "quote_volume": 92790.88323, "trades": 1058, "taker_buy_base": 26521.7, "taker_buy_quote": 42836.33355 }, { "timestamp": 1768856400000, "datetime": "2026-01-19T21:00:00", "open": 1.615, "high": 1.62, "low": 1.598, "close": 1.605, "volume": 49767.01, "close_time": 1768859999999, "quote_volume": 80060.62643, "trades": 1069, "taker_buy_base": 28630.28, "taker_buy_quote": 46075.32567 }, { "timestamp": 1768860000000, "datetime": "2026-01-19T22:00:00", "open": 1.604, "high": 1.607, "low": 1.593, "close": 1.593, "volume": 33421.22, "close_time": 1768863599999, "quote_volume": 53541.6991, "trades": 582, "taker_buy_base": 17087.13, "taker_buy_quote": 27379.01845 }, { "timestamp": 1768863600000, "datetime": "2026-01-19T23:00:00", "open": 1.595, "high": 1.615, "low": 1.592, "close": 1.612, "volume": 28784.14, "close_time": 1768867199999, "quote_volume": 46130.6789, "trades": 822, "taker_buy_base": 13719.0, "taker_buy_quote": 22005.99529 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.613, "high": 1.615, "low": 1.603, "close": 1.605, "volume": 62086.62, "close_time": 1768870799999, "quote_volume": 99892.43946, "trades": 965, "taker_buy_base": 21447.94, "taker_buy_quote": 34514.32142 }, { "timestamp": 1768870800000, "datetime": "2026-01-20T01:00:00", "open": 1.603, "high": 1.617, "low": 1.598, "close": 1.605, "volume": 37275.97, "close_time": 1768874399999, "quote_volume": 59895.0149, "trades": 779, "taker_buy_base": 16630.1, "taker_buy_quote": 26717.53735 }, { "timestamp": 1768874400000, "datetime": "2026-01-20T02:00:00", "open": 1.605, "high": 1.617, "low": 1.598, "close": 1.613, "volume": 24048.61, "close_time": 1768877999999, "quote_volume": 38691.89643, "trades": 622, "taker_buy_base": 12921.39, "taker_buy_quote": 20824.24785 }, { "timestamp": 1768878000000, "datetime": "2026-01-20T03:00:00", "open": 1.614, "high": 1.614, "low": 1.6, "close": 1.604, "volume": 42744.66, "close_time": 1768881599999, "quote_volume": 68665.60607, "trades": 666, "taker_buy_base": 21690.38, "taker_buy_quote": 34843.13095 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.602, "high": 1.611, "low": 1.597, "close": 1.605, "volume": 26940.03, "close_time": 1768885199999, "quote_volume": 43208.33422, "trades": 368, "taker_buy_base": 7987.2, "taker_buy_quote": 12818.51668 }, { "timestamp": 1768885200000, "datetime": "2026-01-20T05:00:00", "open": 1.604, "high": 1.614, "low": 1.597, "close": 1.606, "volume": 59807.89, "close_time": 1768888799999, "quote_volume": 96136.61181, "trades": 1000, "taker_buy_base": 35728.89, "taker_buy_quote": 57447.1151 }, { "timestamp": 1768888800000, "datetime": "2026-01-20T06:00:00", "open": 1.604, "high": 1.604, "low": 1.579, "close": 1.588, "volume": 67338.11, "close_time": 1768892399999, "quote_volume": 107011.55558, "trades": 933, "taker_buy_base": 27249.38, "taker_buy_quote": 43304.39933 }, { "timestamp": 1768892400000, "datetime": "2026-01-20T07:00:00", "open": 1.588, "high": 1.598, "low": 1.582, "close": 1.584, "volume": 37762.28, "close_time": 1768895999999, "quote_volume": 60018.90721, "trades": 784, "taker_buy_base": 23607.22, "taker_buy_quote": 37534.41734 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.584, "high": 1.588, "low": 1.563, "close": 1.579, "volume": 84577.5, "close_time": 1768899599999, "quote_volume": 132936.64167, "trades": 1484, "taker_buy_base": 42351.41, "taker_buy_quote": 66590.85376 }, { "timestamp": 1768899600000, "datetime": "2026-01-20T09:00:00", "open": 1.579, "high": 1.598, "low": 1.574, "close": 1.598, "volume": 57756.64, "close_time": 1768903199999, "quote_volume": 91528.78308, "trades": 1000, "taker_buy_base": 37792.67, "taker_buy_quote": 59934.82731 }, { "timestamp": 1768903200000, "datetime": "2026-01-20T10:00:00", "open": 1.597, "high": 1.629, "low": 1.596, "close": 1.602, "volume": 179560.41, "close_time": 1768906799999, "quote_volume": 289950.53311, "trades": 2209, "taker_buy_base": 96577.25, "taker_buy_quote": 155866.15427 }, { "timestamp": 1768906800000, "datetime": "2026-01-20T11:00:00", "open": 1.602, "high": 1.604, "low": 1.583, "close": 1.583, "volume": 29832.08, "close_time": 1768910399999, "quote_volume": 47553.10843, "trades": 512, "taker_buy_base": 12210.78, "taker_buy_quote": 19480.44562 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.584, "high": 1.602, "low": 1.584, "close": 1.595, "volume": 60931.8, "close_time": 1768913999999, "quote_volume": 97253.22663, "trades": 1032, "taker_buy_base": 29494.25, "taker_buy_quote": 47093.45673 }, { "timestamp": 1768914000000, "datetime": "2026-01-20T13:00:00", "open": 1.594, "high": 1.594, "low": 1.566, "close": 1.568, "volume": 59188.92, "close_time": 1768917599999, "quote_volume": 93550.46139, "trades": 1098, "taker_buy_base": 20168.89, "taker_buy_quote": 31890.22663 }, { "timestamp": 1768917600000, "datetime": "2026-01-20T14:00:00", "open": 1.569, "high": 1.598, "low": 1.569, "close": 1.584, "volume": 88530.98, "close_time": 1768921199999, "quote_volume": 140137.09116, "trades": 1687, "taker_buy_base": 42374.18, "taker_buy_quote": 67130.71588 }, { "timestamp": 1768921200000, "datetime": "2026-01-20T15:00:00", "open": 1.583, "high": 1.585, "low": 1.563, "close": 1.574, "volume": 61785.26, "close_time": 1768924799999, "quote_volume": 97205.55366, "trades": 1374, "taker_buy_base": 26010.4, "taker_buy_quote": 40946.59121 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.575, "high": 1.582, "low": 1.544, "close": 1.555, "volume": 86942.96, "close_time": 1768928399999, "quote_volume": 135761.94295, "trades": 1591, "taker_buy_base": 37954.6, "taker_buy_quote": 59317.5094 }, { "timestamp": 1768928400000, "datetime": "2026-01-20T17:00:00", "open": 1.553, "high": 1.568, "low": 1.539, "close": 1.547, "volume": 58699.64, "close_time": 1768931999999, "quote_volume": 91004.1429, "trades": 1129, "taker_buy_base": 25399.42, "taker_buy_quote": 39435.28888 }, { "timestamp": 1768932000000, "datetime": "2026-01-20T18:00:00", "open": 1.548, "high": 1.553, "low": 1.538, "close": 1.547, "volume": 46004.37, "close_time": 1768935599999, "quote_volume": 71022.38374, "trades": 889, "taker_buy_base": 27888.61, "taker_buy_quote": 43026.67143 }, { "timestamp": 1768935600000, "datetime": "2026-01-20T19:00:00", "open": 1.549, "high": 1.558, "low": 1.544, "close": 1.546, "volume": 34988.44, "close_time": 1768939199999, "quote_volume": 54168.17585, "trades": 784, "taker_buy_base": 17438.76, "taker_buy_quote": 27018.95808 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.545, "high": 1.564, "low": 1.542, "close": 1.563, "volume": 23020.51, "close_time": 1768942799999, "quote_volume": 35700.00027, "trades": 643, "taker_buy_base": 13679.98, "taker_buy_quote": 21185.09189 }, { "timestamp": 1768942800000, "datetime": "2026-01-20T21:00:00", "open": 1.565, "high": 1.565, "low": 1.546, "close": 1.547, "volume": 14525.06, "close_time": 1768946399999, "quote_volume": 22570.0711, "trades": 450, "taker_buy_base": 4081.22, "taker_buy_quote": 6342.5637 }, { "timestamp": 1768946400000, "datetime": "2026-01-20T22:00:00", "open": 1.547, "high": 1.548, "low": 1.517, "close": 1.535, "volume": 95266.53, "close_time": 1768949999999, "quote_volume": 145913.60703, "trades": 1657, "taker_buy_base": 50432.86, "taker_buy_quote": 77118.4149 }, { "timestamp": 1768950000000, "datetime": "2026-01-20T23:00:00", "open": 1.534, "high": 1.539, "low": 1.528, "close": 1.532, "volume": 55647.64, "close_time": 1768953599999, "quote_volume": 85360.02431, "trades": 688, "taker_buy_base": 13161.88, "taker_buy_quote": 20194.74323 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.533, "high": 1.56, "low": 1.531, "close": 1.559, "volume": 25030.95, "close_time": 1768957199999, "quote_volume": 38585.68086, "trades": 488, "taker_buy_base": 16432.42, "taker_buy_quote": 25331.3256 }, { "timestamp": 1768957200000, "datetime": "2026-01-21T01:00:00", "open": 1.559, "high": 1.572, "low": 1.559, "close": 1.565, "volume": 25836.85, "close_time": 1768960799999, "quote_volume": 40455.37711, "trades": 372, "taker_buy_base": 14768.28, "taker_buy_quote": 23122.69635 }, { "timestamp": 1768960800000, "datetime": "2026-01-21T02:00:00", "open": 1.566, "high": 1.592, "low": 1.566, "close": 1.587, "volume": 54101.05, "close_time": 1768964399999, "quote_volume": 85484.5758, "trades": 554, "taker_buy_base": 32580.58, "taker_buy_quote": 51449.60405 }, { "timestamp": 1768964400000, "datetime": "2026-01-21T03:00:00", "open": 1.589, "high": 1.589, "low": 1.575, "close": 1.575, "volume": 19798.19, "close_time": 1768967999999, "quote_volume": 31341.52354, "trades": 271, "taker_buy_base": 4953.81, "taker_buy_quote": 7845.29847 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.576, "high": 1.584, "low": 1.573, "close": 1.58, "volume": 15603.63, "close_time": 1768971599999, "quote_volume": 24640.8478, "trades": 218, "taker_buy_base": 5476.78, "taker_buy_quote": 8651.35688 }, { "timestamp": 1768971600000, "datetime": "2026-01-21T05:00:00", "open": 1.578, "high": 1.583, "low": 1.573, "close": 1.583, "volume": 14383.01, "close_time": 1768975199999, "quote_volume": 22708.05982, "trades": 152, "taker_buy_base": 6607.42, "taker_buy_quote": 10435.70567 }, { "timestamp": 1768975200000, "datetime": "2026-01-21T06:00:00", "open": 1.582, "high": 1.587, "low": 1.575, "close": 1.582, "volume": 48409.65, "close_time": 1768978799999, "quote_volume": 76629.40225, "trades": 386, "taker_buy_base": 25707.02, "taker_buy_quote": 40691.6172 }, { "timestamp": 1768978800000, "datetime": "2026-01-21T07:00:00", "open": 1.58, "high": 1.591, "low": 1.577, "close": 1.581, "volume": 23481.07, "close_time": 1768982399999, "quote_volume": 37181.45297, "trades": 268, "taker_buy_base": 7657.77, "taker_buy_quote": 12131.0827 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.581, "high": 1.59, "low": 1.57, "close": 1.586, "volume": 16673.24, "close_time": 1768985999999, "quote_volume": 26359.64518, "trades": 285, "taker_buy_base": 7848.12, "taker_buy_quote": 12425.16649 }, { "timestamp": 1768986000000, "datetime": "2026-01-21T09:00:00", "open": 1.582, "high": 1.586, "low": 1.574, "close": 1.581, "volume": 31086.26, "close_time": 1768989599999, "quote_volume": 49064.42916, "trades": 321, "taker_buy_base": 8624.69, "taker_buy_quote": 13619.19732 }, { "timestamp": 1768989600000, "datetime": "2026-01-21T10:00:00", "open": 1.579, "high": 1.59, "low": 1.568, "close": 1.57, "volume": 22037.46, "close_time": 1768993199999, "quote_volume": 34848.31179, "trades": 268, "taker_buy_base": 8813.69, "taker_buy_quote": 13956.94858 }, { "timestamp": 1768993200000, "datetime": "2026-01-21T11:00:00", "open": 1.569, "high": 1.577, "low": 1.557, "close": 1.56, "volume": 25488.22, "close_time": 1768996799999, "quote_volume": 39924.04409, "trades": 344, "taker_buy_base": 7045.31, "taker_buy_quote": 11044.44562 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.56, "high": 1.563, "low": 1.537, "close": 1.56, "volume": 66804.79, "close_time": 1769000399999, "quote_volume": 103492.82114, "trades": 841, "taker_buy_base": 25243.02, "taker_buy_quote": 39117.08652 }, { "timestamp": 1769000400000, "datetime": "2026-01-21T13:00:00", "open": 1.558, "high": 1.562, "low": 1.54, "close": 1.548, "volume": 17912.75, "close_time": 1769003999999, "quote_volume": 27762.87234, "trades": 295, "taker_buy_base": 9409.49, "taker_buy_quote": 14591.99004 }, { "timestamp": 1769004000000, "datetime": "2026-01-21T14:00:00", "open": 1.548, "high": 1.595, "low": 1.548, "close": 1.588, "volume": 220343.6, "close_time": 1769007599999, "quote_volume": 347985.98953, "trades": 2675, "taker_buy_base": 117972.15, "taker_buy_quote": 186269.18478 }, { "timestamp": 1769007600000, "datetime": "2026-01-21T15:00:00", "open": 1.588, "high": 1.602, "low": 1.568, "close": 1.576, "volume": 221044.28, "close_time": 1769011199999, "quote_volume": 349816.72955, "trades": 2676, "taker_buy_base": 93804.29, "taker_buy_quote": 148539.8417 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.576, "high": 1.58, "low": 1.512, "close": 1.516, "volume": 177579.92, "close_time": 1769014799999, "quote_volume": 274383.46603, "trades": 2072, "taker_buy_base": 58738.94, "taker_buy_quote": 90659.07476 }, { "timestamp": 1769014800000, "datetime": "2026-01-21T17:00:00", "open": 1.519, "high": 1.537, "low": 1.506, "close": 1.524, "volume": 152592.03, "close_time": 1769018399999, "quote_volume": 232010.00218, "trades": 1869, "taker_buy_base": 72698.79, "taker_buy_quote": 110653.32675 }, { "timestamp": 1769018400000, "datetime": "2026-01-21T18:00:00", "open": 1.523, "high": 1.538, "low": 1.517, "close": 1.53, "volume": 43018.91, "close_time": 1769021999999, "quote_volume": 65614.32777, "trades": 554, "taker_buy_base": 19116.22, "taker_buy_quote": 29178.91178 }, { "timestamp": 1769022000000, "datetime": "2026-01-21T19:00:00", "open": 1.53, "high": 1.593, "low": 1.524, "close": 1.592, "volume": 321980.3, "close_time": 1769025599999, "quote_volume": 503242.22315, "trades": 3964, "taker_buy_base": 160216.27, "taker_buy_quote": 250950.44095 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.593, "high": 1.595, "low": 1.562, "close": 1.585, "volume": 82469.03, "close_time": 1769029199999, "quote_volume": 129930.36853, "trades": 944, "taker_buy_base": 29594.93, "taker_buy_quote": 46646.20217 }, { "timestamp": 1769029200000, "datetime": "2026-01-21T21:00:00", "open": 1.585, "high": 1.597, "low": 1.578, "close": 1.589, "volume": 47917.93, "close_time": 1769032799999, "quote_volume": 76092.37241, "trades": 662, "taker_buy_base": 29494.61, "taker_buy_quote": 46856.02252 }, { "timestamp": 1769032800000, "datetime": "2026-01-21T22:00:00", "open": 1.59, "high": 1.596, "low": 1.57, "close": 1.572, "volume": 43915.37, "close_time": 1769036399999, "quote_volume": 69370.22286, "trades": 494, "taker_buy_base": 17691.9, "taker_buy_quote": 27953.83574 }, { "timestamp": 1769036400000, "datetime": "2026-01-21T23:00:00", "open": 1.571, "high": 1.576, "low": 1.55, "close": 1.558, "volume": 72606.89, "close_time": 1769039999999, "quote_volume": 113305.76111, "trades": 928, "taker_buy_base": 27842.92, "taker_buy_quote": 43543.22027 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.559, "high": 1.569, "low": 1.558, "close": 1.56, "volume": 66509.56, "close_time": 1769043599999, "quote_volume": 103938.3128, "trades": 698, "taker_buy_base": 32936.47, "taker_buy_quote": 51469.73442 }, { "timestamp": 1769043600000, "datetime": "2026-01-22T01:00:00", "open": 1.56, "high": 1.579, "low": 1.558, "close": 1.579, "volume": 27331.64, "close_time": 1769047199999, "quote_volume": 42792.81874, "trades": 366, "taker_buy_base": 15352.56, "taker_buy_quote": 24064.8472 }, { "timestamp": 1769047200000, "datetime": "2026-01-22T02:00:00", "open": 1.578, "high": 1.584, "low": 1.559, "close": 1.573, "volume": 83830.15, "close_time": 1769050799999, "quote_volume": 131590.64264, "trades": 812, "taker_buy_base": 47915.25, "taker_buy_quote": 75201.25771 }, { "timestamp": 1769050800000, "datetime": "2026-01-22T03:00:00", "open": 1.572, "high": 1.581, "low": 1.562, "close": 1.568, "volume": 48682.4, "close_time": 1769054399999, "quote_volume": 76602.49104, "trades": 542, "taker_buy_base": 27297.44, "taker_buy_quote": 43049.12334 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.567, "high": 1.582, "low": 1.564, "close": 1.577, "volume": 26877.07, "close_time": 1769057999999, "quote_volume": 42302.04089, "trades": 335, "taker_buy_base": 10041.97, "taker_buy_quote": 15815.20553 }, { "timestamp": 1769058000000, "datetime": "2026-01-22T05:00:00", "open": 1.576, "high": 1.579, "low": 1.563, "close": 1.565, "volume": 17336.41, "close_time": 1769061599999, "quote_volume": 27249.97266, "trades": 244, "taker_buy_base": 4259.63, "taker_buy_quote": 6698.59537 }, { "timestamp": 1769061600000, "datetime": "2026-01-22T06:00:00", "open": 1.564, "high": 1.566, "low": 1.552, "close": 1.558, "volume": 33475.97, "close_time": 1769065199999, "quote_volume": 52167.68471, "trades": 368, "taker_buy_base": 13712.86, "taker_buy_quote": 21392.60311 }, { "timestamp": 1769065200000, "datetime": "2026-01-22T07:00:00", "open": 1.56, "high": 1.564, "low": 1.551, "close": 1.56, "volume": 24238.62, "close_time": 1769068799999, "quote_volume": 37698.44306, "trades": 220, "taker_buy_base": 8481.91, "taker_buy_quote": 13218.11158 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.56, "high": 1.568, "low": 1.554, "close": 1.567, "volume": 22742.56, "close_time": 1769072399999, "quote_volume": 35501.91321, "trades": 352, "taker_buy_base": 14661.54, "taker_buy_quote": 22905.262 }, { "timestamp": 1769072400000, "datetime": "2026-01-22T09:00:00", "open": 1.567, "high": 1.584, "low": 1.566, "close": 1.578, "volume": 44454.35, "close_time": 1769075999999, "quote_volume": 70109.87313, "trades": 578, "taker_buy_base": 23100.03, "taker_buy_quote": 36446.75635 }, { "timestamp": 1769076000000, "datetime": "2026-01-22T10:00:00", "open": 1.579, "high": 1.579, "low": 1.572, "close": 1.575, "volume": 27294.56, "close_time": 1769079599999, "quote_volume": 42995.68073, "trades": 359, "taker_buy_base": 12060.08, "taker_buy_quote": 19001.31787 }, { "timestamp": 1769079600000, "datetime": "2026-01-22T11:00:00", "open": 1.573, "high": 1.574, "low": 1.56, "close": 1.56, "volume": 21684.09, "close_time": 1769083199999, "quote_volume": 33963.77649, "trades": 231, "taker_buy_base": 5351.29, "taker_buy_quote": 8388.06867 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.559, "high": 1.562, "low": 1.554, "close": 1.561, "volume": 29281.19, "close_time": 1769086799999, "quote_volume": 45611.54316, "trades": 329, "taker_buy_base": 12922.11, "taker_buy_quote": 20143.566 }, { "timestamp": 1769086800000, "datetime": "2026-01-22T13:00:00", "open": 1.56, "high": 1.577, "low": 1.555, "close": 1.561, "volume": 65968.92, "close_time": 1769090399999, "quote_volume": 103259.35232, "trades": 833, "taker_buy_base": 39186.07, "taker_buy_quote": 61369.84715 }, { "timestamp": 1769090400000, "datetime": "2026-01-22T14:00:00", "open": 1.562, "high": 1.562, "low": 1.527, "close": 1.533, "volume": 85282.94, "close_time": 1769093999999, "quote_volume": 131590.02824, "trades": 1185, "taker_buy_base": 26708.21, "taker_buy_quote": 41288.08987 }, { "timestamp": 1769094000000, "datetime": "2026-01-22T15:00:00", "open": 1.533, "high": 1.544, "low": 1.516, "close": 1.535, "volume": 75898.87, "close_time": 1769097599999, "quote_volume": 116234.91141, "trades": 993, "taker_buy_base": 41248.61, "taker_buy_quote": 63217.04123 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.536, "high": 1.557, "low": 1.53, "close": 1.552, "volume": 109879.87, "close_time": 1769101199999, "quote_volume": 169662.51432, "trades": 1100, "taker_buy_base": 66104.33, "taker_buy_quote": 102089.15555 }, { "timestamp": 1769101200000, "datetime": "2026-01-22T17:00:00", "open": 1.553, "high": 1.561, "low": 1.544, "close": 1.561, "volume": 45236.97, "close_time": 1769104799999, "quote_volume": 70236.35401, "trades": 623, "taker_buy_base": 21609.82, "taker_buy_quote": 33604.75551 }, { "timestamp": 1769104800000, "datetime": "2026-01-22T18:00:00", "open": 1.559, "high": 1.568, "low": 1.552, "close": 1.557, "volume": 110124.55, "close_time": 1769108399999, "quote_volume": 171954.25025, "trades": 1020, "taker_buy_base": 79589.57, "taker_buy_quote": 124286.65406 }, { "timestamp": 1769108400000, "datetime": "2026-01-22T19:00:00", "open": 1.557, "high": 1.561, "low": 1.55, "close": 1.561, "volume": 39831.44, "close_time": 1769111999999, "quote_volume": 61919.29293, "trades": 477, "taker_buy_base": 11435.7, "taker_buy_quote": 17793.59299 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.56, "high": 1.56, "low": 1.541, "close": 1.546, "volume": 47983.68, "close_time": 1769115599999, "quote_volume": 74407.53557, "trades": 567, "taker_buy_base": 15574.79, "taker_buy_quote": 24139.6083 }, { "timestamp": 1769115600000, "datetime": "2026-01-22T21:00:00", "open": 1.547, "high": 1.555, "low": 1.541, "close": 1.544, "volume": 41349.05, "close_time": 1769119199999, "quote_volume": 64034.44817, "trades": 514, "taker_buy_base": 22711.93, "taker_buy_quote": 35172.63229 }, { "timestamp": 1769119200000, "datetime": "2026-01-22T22:00:00", "open": 1.546, "high": 1.552, "low": 1.536, "close": 1.541, "volume": 25757.53, "close_time": 1769122799999, "quote_volume": 39742.60124, "trades": 230, "taker_buy_base": 8964.34, "taker_buy_quote": 13847.05271 }, { "timestamp": 1769122800000, "datetime": "2026-01-22T23:00:00", "open": 1.54, "high": 1.549, "low": 1.532, "close": 1.548, "volume": 15789.5, "close_time": 1769126399999, "quote_volume": 24357.73333, "trades": 173, "taker_buy_base": 8227.27, "taker_buy_quote": 12692.9867 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.547, "high": 1.553, "low": 1.544, "close": 1.547, "volume": 18612.62, "close_time": 1769129999999, "quote_volume": 28813.72615, "trades": 202, "taker_buy_base": 12495.28, "taker_buy_quote": 19344.15142 }, { "timestamp": 1769130000000, "datetime": "2026-01-23T01:00:00", "open": 1.551, "high": 1.572, "low": 1.551, "close": 1.572, "volume": 22210.47, "close_time": 1769133599999, "quote_volume": 34691.28162, "trades": 282, "taker_buy_base": 15912.48, "taker_buy_quote": 24856.36202 }, { "timestamp": 1769133600000, "datetime": "2026-01-23T02:00:00", "open": 1.571, "high": 1.587, "low": 1.567, "close": 1.58, "volume": 95834.23, "close_time": 1769137199999, "quote_volume": 151282.91578, "trades": 918, "taker_buy_base": 39116.86, "taker_buy_quote": 61755.54434 }, { "timestamp": 1769137200000, "datetime": "2026-01-23T03:00:00", "open": 1.58, "high": 1.597, "low": 1.577, "close": 1.597, "volume": 74510.81, "close_time": 1769140799999, "quote_volume": 118428.5794, "trades": 756, "taker_buy_base": 36021.42, "taker_buy_quote": 57236.97443 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.598, "high": 1.616, "low": 1.59, "close": 1.608, "volume": 149904.21, "close_time": 1769144399999, "quote_volume": 240661.58115, "trades": 1445, "taker_buy_base": 73006.37, "taker_buy_quote": 117273.35759 }, { "timestamp": 1769144400000, "datetime": "2026-01-23T05:00:00", "open": 1.607, "high": 1.607, "low": 1.582, "close": 1.589, "volume": 62829.37, "close_time": 1769147999999, "quote_volume": 99934.55517, "trades": 681, "taker_buy_base": 24426.42, "taker_buy_quote": 38890.32035 }, { "timestamp": 1769148000000, "datetime": "2026-01-23T06:00:00", "open": 1.588, "high": 1.596, "low": 1.573, "close": 1.576, "volume": 91787.7, "close_time": 1769151599999, "quote_volume": 145059.09546, "trades": 1019, "taker_buy_base": 34353.52, "taker_buy_quote": 54325.84841 }, { "timestamp": 1769151600000, "datetime": "2026-01-23T07:00:00", "open": 1.578, "high": 1.59, "low": 1.576, "close": 1.586, "volume": 46835.48, "close_time": 1769155199999, "quote_volume": 74060.50747, "trades": 521, "taker_buy_base": 24179.19, "taker_buy_quote": 38244.3684 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.585, "high": 1.586, "low": 1.565, "close": 1.569, "volume": 34435.35, "close_time": 1769158799999, "quote_volume": 54170.337, "trades": 444, "taker_buy_base": 9874.39, "taker_buy_quote": 15536.90387 }, { "timestamp": 1769158800000, "datetime": "2026-01-23T09:00:00", "open": 1.571, "high": 1.575, "low": 1.568, "close": 1.572, "volume": 29797.74, "close_time": 1769162399999, "quote_volume": 46835.24657, "trades": 357, "taker_buy_base": 15530.41, "taker_buy_quote": 24415.68799 }, { "timestamp": 1769162400000, "datetime": "2026-01-23T10:00:00", "open": 1.572, "high": 1.578, "low": 1.565, "close": 1.572, "volume": 30081.75, "close_time": 1769165999999, "quote_volume": 47234.39884, "trades": 471, "taker_buy_base": 17378.69, "taker_buy_quote": 27297.36889 }, { "timestamp": 1769166000000, "datetime": "2026-01-23T11:00:00", "open": 1.572, "high": 1.578, "low": 1.571, "close": 1.575, "volume": 14389.5, "close_time": 1769169599999, "quote_volume": 22658.99454, "trades": 185, "taker_buy_base": 7167.93, "taker_buy_quote": 11288.49693 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.577, "high": 1.582, "low": 1.57, "close": 1.577, "volume": 19182.08, "close_time": 1769173199999, "quote_volume": 30253.92525, "trades": 205, "taker_buy_base": 11070.64, "taker_buy_quote": 17462.07404 }, { "timestamp": 1769173200000, "datetime": "2026-01-23T13:00:00", "open": 1.575, "high": 1.582, "low": 1.574, "close": 1.574, "volume": 14059.89, "close_time": 1769176799999, "quote_volume": 22177.49475, "trades": 187, "taker_buy_base": 5048.03, "taker_buy_quote": 7966.5626 }, { "timestamp": 1769176800000, "datetime": "2026-01-23T14:00:00", "open": 1.575, "high": 1.577, "low": 1.542, "close": 1.556, "volume": 238519.67, "close_time": 1769180399999, "quote_volume": 371912.42805, "trades": 3184, "taker_buy_base": 101180.75, "taker_buy_quote": 157779.1669 }, { "timestamp": 1769180400000, "datetime": "2026-01-23T15:00:00", "open": 1.557, "high": 1.578, "low": 1.548, "close": 1.577, "volume": 171870.89, "close_time": 1769183999999, "quote_volume": 268229.37705, "trades": 1962, "taker_buy_base": 89934.25, "taker_buy_quote": 140451.26201 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.577, "high": 1.594, "low": 1.561, "close": 1.583, "volume": 81795.84, "close_time": 1769187599999, "quote_volume": 129239.65495, "trades": 942, "taker_buy_base": 47179.82, "taker_buy_quote": 74622.4822 }, { "timestamp": 1769187600000, "datetime": "2026-01-23T17:00:00", "open": 1.582, "high": 1.61, "low": 1.569, "close": 1.588, "volume": 118392.22, "close_time": 1769191199999, "quote_volume": 188686.11555, "trades": 1343, "taker_buy_base": 66657.04, "taker_buy_quote": 106371.39101 }, { "timestamp": 1769191200000, "datetime": "2026-01-23T18:00:00", "open": 1.589, "high": 1.598, "low": 1.578, "close": 1.583, "volume": 48587.91, "close_time": 1769194799999, "quote_volume": 77199.47752, "trades": 545, "taker_buy_base": 22143.53, "taker_buy_quote": 35208.79901 }, { "timestamp": 1769194800000, "datetime": "2026-01-23T19:00:00", "open": 1.582, "high": 1.582, "low": 1.552, "close": 1.557, "volume": 72123.08, "close_time": 1769198399999, "quote_volume": 112809.36636, "trades": 865, "taker_buy_base": 21893.19, "taker_buy_quote": 34221.19065 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.556, "high": 1.562, "low": 1.533, "close": 1.544, "volume": 83109.6, "close_time": 1769201999999, "quote_volume": 128309.02832, "trades": 1017, "taker_buy_base": 38967.58, "taker_buy_quote": 60174.26729 }, { "timestamp": 1769202000000, "datetime": "2026-01-23T21:00:00", "open": 1.544, "high": 1.553, "low": 1.544, "close": 1.545, "volume": 20862.93, "close_time": 1769205599999, "quote_volume": 32309.76255, "trades": 291, "taker_buy_base": 5834.36, "taker_buy_quote": 9030.90614 }, { "timestamp": 1769205600000, "datetime": "2026-01-23T22:00:00", "open": 1.547, "high": 1.56, "low": 1.547, "close": 1.558, "volume": 36362.37, "close_time": 1769209199999, "quote_volume": 56491.42517, "trades": 377, "taker_buy_base": 13238.14, "taker_buy_quote": 20568.54194 }, { "timestamp": 1769209200000, "datetime": "2026-01-23T23:00:00", "open": 1.556, "high": 1.556, "low": 1.548, "close": 1.552, "volume": 37149.67, "close_time": 1769212799999, "quote_volume": 57617.63679, "trades": 418, "taker_buy_base": 8981.98, "taker_buy_quote": 13933.52945 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.554, "high": 1.558, "low": 1.548, "close": 1.549, "volume": 18209.95, "close_time": 1769216399999, "quote_volume": 28287.9203, "trades": 196, "taker_buy_base": 12502.12, "taker_buy_quote": 19421.80365 }, { "timestamp": 1769216400000, "datetime": "2026-01-24T01:00:00", "open": 1.547, "high": 1.553, "low": 1.541, "close": 1.549, "volume": 41405.26, "close_time": 1769219999999, "quote_volume": 64008.4058, "trades": 313, "taker_buy_base": 19504.39, "taker_buy_quote": 30141.93849 }, { "timestamp": 1769220000000, "datetime": "2026-01-24T02:00:00", "open": 1.551, "high": 1.554, "low": 1.545, "close": 1.547, "volume": 40705.48, "close_time": 1769223599999, "quote_volume": 63010.42974, "trades": 345, "taker_buy_base": 7875.25, "taker_buy_quote": 12192.46585 }, { "timestamp": 1769223600000, "datetime": "2026-01-24T03:00:00", "open": 1.546, "high": 1.564, "low": 1.546, "close": 1.559, "volume": 34469.21, "close_time": 1769227199999, "quote_volume": 53715.36856, "trades": 351, "taker_buy_base": 25155.96, "taker_buy_quote": 39202.85739 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.56, "high": 1.563, "low": 1.551, "close": 1.551, "volume": 17486.72, "close_time": 1769230799999, "quote_volume": 27197.73251, "trades": 218, "taker_buy_base": 6692.5, "taker_buy_quote": 10411.37136 }, { "timestamp": 1769230800000, "datetime": "2026-01-24T05:00:00", "open": 1.551, "high": 1.552, "low": 1.546, "close": 1.552, "volume": 17779.33, "close_time": 1769234399999, "quote_volume": 27537.7772, "trades": 186, "taker_buy_base": 9851.65, "taker_buy_quote": 15264.87906 }, { "timestamp": 1769234400000, "datetime": "2026-01-24T06:00:00", "open": 1.553, "high": 1.555, "low": 1.551, "close": 1.551, "volume": 6812.77, "close_time": 1769237999999, "quote_volume": 10582.70646, "trades": 96, "taker_buy_base": 1834.45, "taker_buy_quote": 2849.79879 }, { "timestamp": 1769238000000, "datetime": "2026-01-24T07:00:00", "open": 1.551, "high": 1.556, "low": 1.548, "close": 1.548, "volume": 9397.74, "close_time": 1769241599999, "quote_volume": 14585.67359, "trades": 117, "taker_buy_base": 5302.6, "taker_buy_quote": 8230.60141 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.548, "high": 1.559, "low": 1.546, "close": 1.557, "volume": 14476.38, "close_time": 1769245199999, "quote_volume": 22480.99884, "trades": 146, "taker_buy_base": 6726.99, "taker_buy_quote": 10439.84972 }, { "timestamp": 1769245200000, "datetime": "2026-01-24T09:00:00", "open": 1.555, "high": 1.556, "low": 1.55, "close": 1.552, "volume": 22483.92, "close_time": 1769248799999, "quote_volume": 34882.46247, "trades": 145, "taker_buy_base": 17630.34, "taker_buy_quote": 27352.38557 }, { "timestamp": 1769248800000, "datetime": "2026-01-24T10:00:00", "open": 1.551, "high": 1.555, "low": 1.549, "close": 1.552, "volume": 19659.49, "close_time": 1769252399999, "quote_volume": 30513.6864, "trades": 235, "taker_buy_base": 6462.87, "taker_buy_quote": 10036.23536 }, { "timestamp": 1769252400000, "datetime": "2026-01-24T11:00:00", "open": 1.551, "high": 1.555, "low": 1.551, "close": 1.552, "volume": 18933.62, "close_time": 1769255999999, "quote_volume": 29399.95318, "trades": 131, "taker_buy_base": 5162.18, "taker_buy_quote": 8017.00248 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.551, "high": 1.559, "low": 1.55, "close": 1.559, "volume": 14544.25, "close_time": 1769259599999, "quote_volume": 22640.32792, "trades": 178, "taker_buy_base": 7429.61, "taker_buy_quote": 11568.19448 }, { "timestamp": 1769259600000, "datetime": "2026-01-24T13:00:00", "open": 1.559, "high": 1.562, "low": 1.547, "close": 1.547, "volume": 31644.1, "close_time": 1769263199999, "quote_volume": 49205.41444, "trades": 242, "taker_buy_base": 11558.57, "taker_buy_quote": 18017.72629 }, { "timestamp": 1769263200000, "datetime": "2026-01-24T14:00:00", "open": 1.546, "high": 1.559, "low": 1.544, "close": 1.553, "volume": 40128.72, "close_time": 1769266799999, "quote_volume": 62344.81206, "trades": 373, "taker_buy_base": 21369.43, "taker_buy_quote": 33221.48576 }, { "timestamp": 1769266800000, "datetime": "2026-01-24T15:00:00", "open": 1.555, "high": 1.556, "low": 1.54, "close": 1.542, "volume": 19113.69, "close_time": 1769270399999, "quote_volume": 29589.20109, "trades": 247, "taker_buy_base": 4985.34, "taker_buy_quote": 7726.40789 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.542, "high": 1.543, "low": 1.533, "close": 1.539, "volume": 35168.92, "close_time": 1769273999999, "quote_volume": 54043.53225, "trades": 443, "taker_buy_base": 11537.56, "taker_buy_quote": 17740.49911 }, { "timestamp": 1769274000000, "datetime": "2026-01-24T17:00:00", "open": 1.54, "high": 1.546, "low": 1.536, "close": 1.546, "volume": 13207.37, "close_time": 1769277599999, "quote_volume": 20349.36067, "trades": 267, "taker_buy_base": 8428.16, "taker_buy_quote": 12993.1487 }, { "timestamp": 1769277600000, "datetime": "2026-01-24T18:00:00", "open": 1.547, "high": 1.554, "low": 1.544, "close": 1.55, "volume": 21665.24, "close_time": 1769281199999, "quote_volume": 33532.29012, "trades": 234, "taker_buy_base": 12049.48, "taker_buy_quote": 18668.09409 }, { "timestamp": 1769281200000, "datetime": "2026-01-24T19:00:00", "open": 1.55, "high": 1.55, "low": 1.544, "close": 1.544, "volume": 10245.93, "close_time": 1769284799999, "quote_volume": 15851.17022, "trades": 128, "taker_buy_base": 2394.86, "taker_buy_quote": 3706.43585 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.544, "high": 1.552, "low": 1.544, "close": 1.549, "volume": 14631.78, "close_time": 1769288399999, "quote_volume": 22650.17171, "trades": 170, "taker_buy_base": 4437.68, "taker_buy_quote": 6868.86805 }, { "timestamp": 1769288400000, "datetime": "2026-01-24T21:00:00", "open": 1.548, "high": 1.549, "low": 1.543, "close": 1.546, "volume": 9865.22, "close_time": 1769291999999, "quote_volume": 15247.95743, "trades": 139, "taker_buy_base": 5582.52, "taker_buy_quote": 8627.5077 }, { "timestamp": 1769292000000, "datetime": "2026-01-24T22:00:00", "open": 1.546, "high": 1.556, "low": 1.545, "close": 1.555, "volume": 7237.99, "close_time": 1769295599999, "quote_volume": 11221.56456, "trades": 105, "taker_buy_base": 5114.15, "taker_buy_quote": 7931.17666 }, { "timestamp": 1769295600000, "datetime": "2026-01-24T23:00:00", "open": 1.553, "high": 1.557, "low": 1.543, "close": 1.544, "volume": 41249.04, "close_time": 1769299199999, "quote_volume": 63884.91997, "trades": 449, "taker_buy_base": 13857.16, "taker_buy_quote": 21489.73601 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.544, "high": 1.563, "low": 1.543, "close": 1.56, "volume": 141475.91, "close_time": 1769302799999, "quote_volume": 219727.67714, "trades": 1533, "taker_buy_base": 77171.01, "taker_buy_quote": 119857.88846 }, { "timestamp": 1769302800000, "datetime": "2026-01-25T01:00:00", "open": 1.561, "high": 1.563, "low": 1.54, "close": 1.55, "volume": 113321.38, "close_time": 1769306399999, "quote_volume": 175659.11282, "trades": 1072, "taker_buy_base": 61620.28, "taker_buy_quote": 95560.34178 }, { "timestamp": 1769306400000, "datetime": "2026-01-25T02:00:00", "open": 1.55, "high": 1.559, "low": 1.545, "close": 1.55, "volume": 49939.31, "close_time": 1769309999999, "quote_volume": 77599.23525, "trades": 557, "taker_buy_base": 21743.7, "taker_buy_quote": 33793.54373 }, { "timestamp": 1769310000000, "datetime": "2026-01-25T03:00:00", "open": 1.549, "high": 1.551, "low": 1.535, "close": 1.54, "volume": 17781.59, "close_time": 1769313599999, "quote_volume": 27389.17566, "trades": 229, "taker_buy_base": 5686.01, "taker_buy_quote": 8762.02294 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.539, "high": 1.548, "low": 1.535, "close": 1.544, "volume": 33367.47, "close_time": 1769317199999, "quote_volume": 51434.03821, "trades": 366, "taker_buy_base": 21976.92, "taker_buy_quote": 33902.68832 }, { "timestamp": 1769317200000, "datetime": "2026-01-25T05:00:00", "open": 1.544, "high": 1.552, "low": 1.544, "close": 1.552, "volume": 22778.53, "close_time": 1769320799999, "quote_volume": 35262.1332, "trades": 219, "taker_buy_base": 14551.24, "taker_buy_quote": 22534.6337 }, { "timestamp": 1769320800000, "datetime": "2026-01-25T06:00:00", "open": 1.552, "high": 1.56, "low": 1.547, "close": 1.547, "volume": 51856.58, "close_time": 1769324399999, "quote_volume": 80472.32043, "trades": 734, "taker_buy_base": 11458.36, "taker_buy_quote": 17803.99283 }, { "timestamp": 1769324400000, "datetime": "2026-01-25T07:00:00", "open": 1.546, "high": 1.55, "low": 1.539, "close": 1.548, "volume": 66781.58, "close_time": 1769327999999, "quote_volume": 103223.93857, "trades": 797, "taker_buy_base": 28988.73, "taker_buy_quote": 44840.61571 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.548, "high": 1.55, "low": 1.536, "close": 1.538, "volume": 62372.52, "close_time": 1769331599999, "quote_volume": 96260.30891, "trades": 642, "taker_buy_base": 27361.01, "taker_buy_quote": 42224.07098 }, { "timestamp": 1769331600000, "datetime": "2026-01-25T09:00:00", "open": 1.537, "high": 1.568, "low": 1.536, "close": 1.566, "volume": 108790.54, "close_time": 1769335199999, "quote_volume": 169128.9647, "trades": 1098, "taker_buy_base": 62153.17, "taker_buy_quote": 96591.9092 }, { "timestamp": 1769335200000, "datetime": "2026-01-25T10:00:00", "open": 1.565, "high": 1.584, "low": 1.565, "close": 1.575, "volume": 106488.51, "close_time": 1769338799999, "quote_volume": 167813.35907, "trades": 1208, "taker_buy_base": 55068.02, "taker_buy_quote": 86781.31807 }, { "timestamp": 1769338800000, "datetime": "2026-01-25T11:00:00", "open": 1.575, "high": 1.58, "low": 1.563, "close": 1.564, "volume": 55318.24, "close_time": 1769342399999, "quote_volume": 87043.82874, "trades": 583, "taker_buy_base": 13886.41, "taker_buy_quote": 21873.8434 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.563, "high": 1.563, "low": 1.552, "close": 1.562, "volume": 43364.33, "close_time": 1769345999999, "quote_volume": 67522.76404, "trades": 512, "taker_buy_base": 16706.91, "taker_buy_quote": 26016.68699 }, { "timestamp": 1769346000000, "datetime": "2026-01-25T13:00:00", "open": 1.561, "high": 1.579, "low": 1.557, "close": 1.565, "volume": 73230.36, "close_time": 1769349599999, "quote_volume": 114837.04934, "trades": 771, "taker_buy_base": 29530.02, "taker_buy_quote": 46304.05148 }, { "timestamp": 1769349600000, "datetime": "2026-01-25T14:00:00", "open": 1.564, "high": 1.569, "low": 1.521, "close": 1.534, "volume": 172656.04, "close_time": 1769353199999, "quote_volume": 265680.08133, "trades": 1824, "taker_buy_base": 79911.15, "taker_buy_quote": 122890.31049 }, { "timestamp": 1769353200000, "datetime": "2026-01-25T15:00:00", "open": 1.533, "high": 1.542, "low": 1.529, "close": 1.532, "volume": 71673.84, "close_time": 1769356799999, "quote_volume": 110067.77416, "trades": 784, "taker_buy_base": 32684.91, "taker_buy_quote": 50226.6868 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.532, "high": 1.532, "low": 1.486, "close": 1.501, "volume": 317253.06, "close_time": 1769360399999, "quote_volume": 477878.74599, "trades": 3877, "taker_buy_base": 140368.82, "taker_buy_quote": 211652.79788 }, { "timestamp": 1769360400000, "datetime": "2026-01-25T17:00:00", "open": 1.502, "high": 1.506, "low": 1.492, "close": 1.498, "volume": 25745.88, "close_time": 1769363999999, "quote_volume": 38593.89907, "trades": 318, "taker_buy_base": 11850.04, "taker_buy_quote": 17766.42823 }, { "timestamp": 1769364000000, "datetime": "2026-01-25T18:00:00", "open": 1.497, "high": 1.501, "low": 1.477, "close": 1.486, "volume": 78002.95, "close_time": 1769367599999, "quote_volume": 115980.51632, "trades": 1038, "taker_buy_base": 30673.58, "taker_buy_quote": 45617.1313 }, { "timestamp": 1769367600000, "datetime": "2026-01-25T19:00:00", "open": 1.486, "high": 1.492, "low": 1.447, "close": 1.457, "volume": 154739.17, "close_time": 1769371199999, "quote_volume": 226589.64163, "trades": 1681, "taker_buy_base": 56035.93, "taker_buy_quote": 82129.05091 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.459, "high": 1.471, "low": 1.45, "close": 1.463, "volume": 73011.4, "close_time": 1769374799999, "quote_volume": 106727.38898, "trades": 806, "taker_buy_base": 34500.52, "taker_buy_quote": 50472.70724 }, { "timestamp": 1769374800000, "datetime": "2026-01-25T21:00:00", "open": 1.464, "high": 1.485, "low": 1.464, "close": 1.478, "volume": 68121.59, "close_time": 1769378399999, "quote_volume": 100486.90822, "trades": 761, "taker_buy_base": 41317.97, "taker_buy_quote": 60939.94076 }, { "timestamp": 1769378400000, "datetime": "2026-01-25T22:00:00", "open": 1.478, "high": 1.478, "low": 1.462, "close": 1.469, "volume": 54879.76, "close_time": 1769381999999, "quote_volume": 80641.86795, "trades": 423, "taker_buy_base": 24554.68, "taker_buy_quote": 36098.58808 }, { "timestamp": 1769382000000, "datetime": "2026-01-25T23:00:00", "open": 1.468, "high": 1.489, "low": 1.464, "close": 1.488, "volume": 45605.62, "close_time": 1769385599999, "quote_volume": 67383.91047, "trades": 463, "taker_buy_base": 26764.24, "taker_buy_quote": 39534.45966 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.485, "high": 1.501, "low": 1.481, "close": 1.501, "volume": 42323.27, "close_time": 1769389199999, "quote_volume": 63126.92625, "trades": 520, "taker_buy_base": 27207.73, "taker_buy_quote": 40591.01538 }, { "timestamp": 1769389200000, "datetime": "2026-01-26T01:00:00", "open": 1.502, "high": 1.534, "low": 1.5, "close": 1.526, "volume": 67535.19, "close_time": 1769392799999, "quote_volume": 103022.92223, "trades": 852, "taker_buy_base": 25834.87, "taker_buy_quote": 39397.72849 }, { "timestamp": 1769392800000, "datetime": "2026-01-26T02:00:00", "open": 1.527, "high": 1.53, "low": 1.51, "close": 1.529, "volume": 33041.41, "close_time": 1769396399999, "quote_volume": 50269.57523, "trades": 400, "taker_buy_base": 9280.14, "taker_buy_quote": 14141.14906 }, { "timestamp": 1769396400000, "datetime": "2026-01-26T03:00:00", "open": 1.53, "high": 1.533, "low": 1.51, "close": 1.513, "volume": 18684.89, "close_time": 1769399999999, "quote_volume": 28393.61903, "trades": 246, "taker_buy_base": 6866.02, "taker_buy_quote": 10443.52386 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.514, "high": 1.536, "low": 1.514, "close": 1.528, "volume": 27284.66, "close_time": 1769403599999, "quote_volume": 41673.16815, "trades": 354, "taker_buy_base": 13958.18, "taker_buy_quote": 21327.38631 }, { "timestamp": 1769403600000, "datetime": "2026-01-26T05:00:00", "open": 1.527, "high": 1.529, "low": 1.521, "close": 1.522, "volume": 14306.96, "close_time": 1769407199999, "quote_volume": 21825.60227, "trades": 226, "taker_buy_base": 9949.12, "taker_buy_quote": 15179.60615 }, { "timestamp": 1769407200000, "datetime": "2026-01-26T06:00:00", "open": 1.523, "high": 1.54, "low": 1.518, "close": 1.54, "volume": 64564.52, "close_time": 1769410799999, "quote_volume": 98602.11157, "trades": 650, "taker_buy_base": 31209.94, "taker_buy_quote": 47639.28739 }, { "timestamp": 1769410800000, "datetime": "2026-01-26T07:00:00", "open": 1.54, "high": 1.541, "low": 1.526, "close": 1.534, "volume": 35585.35, "close_time": 1769414399999, "quote_volume": 54598.50998, "trades": 408, "taker_buy_base": 9627.75, "taker_buy_quote": 14774.58107 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.533, "high": 1.552, "low": 1.533, "close": 1.538, "volume": 57895.63, "close_time": 1769417999999, "quote_volume": 89319.46029, "trades": 591, "taker_buy_base": 25326.14, "taker_buy_quote": 39111.95739 }, { "timestamp": 1769418000000, "datetime": "2026-01-26T09:00:00", "open": 1.541, "high": 1.542, "low": 1.529, "close": 1.532, "volume": 45140.14, "close_time": 1769421599999, "quote_volume": 69196.98196, "trades": 458, "taker_buy_base": 18327.0, "taker_buy_quote": 28089.81634 }, { "timestamp": 1769421600000, "datetime": "2026-01-26T10:00:00", "open": 1.532, "high": 1.538, "low": 1.527, "close": 1.533, "volume": 18859.89, "close_time": 1769425199999, "quote_volume": 28892.43312, "trades": 191, "taker_buy_base": 10675.48, "taker_buy_quote": 16361.9813 }, { "timestamp": 1769425200000, "datetime": "2026-01-26T11:00:00", "open": 1.534, "high": 1.537, "low": 1.532, "close": 1.535, "volume": 24639.43, "close_time": 1769428799999, "quote_volume": 37799.36923, "trades": 265, "taker_buy_base": 9957.67, "taker_buy_quote": 15278.57856 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.537, "high": 1.546, "low": 1.532, "close": 1.544, "volume": 63646.37, "close_time": 1769432399999, "quote_volume": 97960.77209, "trades": 585, "taker_buy_base": 41334.23, "taker_buy_quote": 63613.24364 }, { "timestamp": 1769432400000, "datetime": "2026-01-26T13:00:00", "open": 1.544, "high": 1.554, "low": 1.543, "close": 1.553, "volume": 25031.38, "close_time": 1769435999999, "quote_volume": 38769.33173, "trades": 345, "taker_buy_base": 7715.67, "taker_buy_quote": 11955.63565 }, { "timestamp": 1769436000000, "datetime": "2026-01-26T14:00:00", "open": 1.552, "high": 1.568, "low": 1.542, "close": 1.563, "volume": 150995.65, "close_time": 1769439599999, "quote_volume": 234924.78386, "trades": 1986, "taker_buy_base": 83874.87, "taker_buy_quote": 130552.32612 }, { "timestamp": 1769439600000, "datetime": "2026-01-26T15:00:00", "open": 1.56, "high": 1.59, "low": 1.557, "close": 1.562, "volume": 173453.03, "close_time": 1769443199999, "quote_volume": 272951.49686, "trades": 1870, "taker_buy_base": 108078.61, "taker_buy_quote": 170314.48425 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.563, "high": 1.569, "low": 1.547, "close": 1.556, "volume": 71495.05, "close_time": 1769446799999, "quote_volume": 111224.66451, "trades": 837, "taker_buy_base": 35671.24, "taker_buy_quote": 55530.28097 }, { "timestamp": 1769446800000, "datetime": "2026-01-26T17:00:00", "open": 1.555, "high": 1.558, "low": 1.531, "close": 1.548, "volume": 133486.17, "close_time": 1769450399999, "quote_volume": 205593.24478, "trades": 1539, "taker_buy_base": 53182.23, "taker_buy_quote": 82024.7379 }, { "timestamp": 1769450400000, "datetime": "2026-01-26T18:00:00", "open": 1.546, "high": 1.562, "low": 1.546, "close": 1.554, "volume": 52803.62, "close_time": 1769453999999, "quote_volume": 82023.21905, "trades": 541, "taker_buy_base": 19955.24, "taker_buy_quote": 30989.2871 }, { "timestamp": 1769454000000, "datetime": "2026-01-26T19:00:00", "open": 1.555, "high": 1.56, "low": 1.541, "close": 1.541, "volume": 35451.03, "close_time": 1769457599999, "quote_volume": 54980.58161, "trades": 336, "taker_buy_base": 16388.63, "taker_buy_quote": 25443.56696 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.543, "high": 1.547, "low": 1.536, "close": 1.539, "volume": 27191.11, "close_time": 1769461199999, "quote_volume": 41845.87092, "trades": 346, "taker_buy_base": 5996.46, "taker_buy_quote": 9240.29936 }, { "timestamp": 1769461200000, "datetime": "2026-01-26T21:00:00", "open": 1.539, "high": 1.557, "low": 1.535, "close": 1.552, "volume": 41860.68, "close_time": 1769464799999, "quote_volume": 64817.21192, "trades": 777, "taker_buy_base": 27864.28, "taker_buy_quote": 43165.04958 }, { "timestamp": 1769464800000, "datetime": "2026-01-26T22:00:00", "open": 1.554, "high": 1.557, "low": 1.545, "close": 1.549, "volume": 29748.46, "close_time": 1769468399999, "quote_volume": 46095.37978, "trades": 375, "taker_buy_base": 15191.71, "taker_buy_quote": 23540.32222 }, { "timestamp": 1769468400000, "datetime": "2026-01-26T23:00:00", "open": 1.547, "high": 1.554, "low": 1.545, "close": 1.55, "volume": 23686.68, "close_time": 1769471999999, "quote_volume": 36681.29499, "trades": 345, "taker_buy_base": 17277.72, "taker_buy_quote": 26753.88211 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.55, "high": 1.557, "low": 1.547, "close": 1.553, "volume": 16277.37, "close_time": 1769475599999, "quote_volume": 25251.3238, "trades": 246, "taker_buy_base": 5726.02, "taker_buy_quote": 8885.07098 }, { "timestamp": 1769475600000, "datetime": "2026-01-27T01:00:00", "open": 1.551, "high": 1.564, "low": 1.546, "close": 1.558, "volume": 14140.58, "close_time": 1769479199999, "quote_volume": 22000.61553, "trades": 277, "taker_buy_base": 8336.93, "taker_buy_quote": 12976.50817 }, { "timestamp": 1769479200000, "datetime": "2026-01-27T02:00:00", "open": 1.558, "high": 1.56, "low": 1.552, "close": 1.555, "volume": 21227.62, "close_time": 1769482799999, "quote_volume": 33002.7849, "trades": 247, "taker_buy_base": 5771.41, "taker_buy_quote": 8976.06716 }, { "timestamp": 1769482800000, "datetime": "2026-01-27T03:00:00", "open": 1.555, "high": 1.556, "low": 1.549, "close": 1.551, "volume": 10440.3, "close_time": 1769486399999, "quote_volume": 16197.35158, "trades": 125, "taker_buy_base": 6016.06, "taker_buy_quote": 9335.9624 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.55, "high": 1.565, "low": 1.55, "close": 1.565, "volume": 57692.38, "close_time": 1769489999999, "quote_volume": 89822.90098, "trades": 654, "taker_buy_base": 34257.25, "taker_buy_quote": 53385.65076 }, { "timestamp": 1769490000000, "datetime": "2026-01-27T05:00:00", "open": 1.566, "high": 1.581, "low": 1.563, "close": 1.58, "volume": 84850.04, "close_time": 1769493599999, "quote_volume": 133470.3883, "trades": 983, "taker_buy_base": 54980.37, "taker_buy_quote": 86513.06944 }, { "timestamp": 1769493600000, "datetime": "2026-01-27T06:00:00", "open": 1.581, "high": 1.584, "low": 1.538, "close": 1.539, "volume": 246809.04, "close_time": 1769497199999, "quote_volume": 384668.9948, "trades": 2697, "taker_buy_base": 65404.68, "taker_buy_quote": 102256.38358 }, { "timestamp": 1769497200000, "datetime": "2026-01-27T07:00:00", "open": 1.541, "high": 1.549, "low": 1.541, "close": 1.547, "volume": 30263.71, "close_time": 1769500799999, "quote_volume": 46764.05878, "trades": 348, "taker_buy_base": 21802.79, "taker_buy_quote": 33683.42661 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.549, "high": 1.554, "low": 1.538, "close": 1.54, "volume": 88222.55, "close_time": 1769504399999, "quote_volume": 136159.95945, "trades": 1042, "taker_buy_base": 44341.84, "taker_buy_quote": 68441.90471 }, { "timestamp": 1769504400000, "datetime": "2026-01-27T09:00:00", "open": 1.538, "high": 1.539, "low": 1.529, "close": 1.533, "volume": 52282.2, "close_time": 1769507999999, "quote_volume": 80085.17906, "trades": 497, "taker_buy_base": 23298.2, "taker_buy_quote": 35679.09934 }, { "timestamp": 1769508000000, "datetime": "2026-01-27T10:00:00", "open": 1.533, "high": 1.538, "low": 1.529, "close": 1.53, "volume": 29157.34, "close_time": 1769511599999, "quote_volume": 44701.90426, "trades": 305, "taker_buy_base": 13745.91, "taker_buy_quote": 21084.39489 }, { "timestamp": 1769511600000, "datetime": "2026-01-27T11:00:00", "open": 1.53, "high": 1.535, "low": 1.528, "close": 1.53, "volume": 12715.25, "close_time": 1769515199999, "quote_volume": 19470.9905, "trades": 158, "taker_buy_base": 4995.63, "taker_buy_quote": 7651.66319 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.53, "high": 1.533, "low": 1.524, "close": 1.532, "volume": 54386.29, "close_time": 1769518799999, "quote_volume": 83090.46613, "trades": 572, "taker_buy_base": 21816.89, "taker_buy_quote": 33349.51881 }, { "timestamp": 1769518800000, "datetime": "2026-01-27T13:00:00", "open": 1.534, "high": 1.54, "low": 1.528, "close": 1.529, "volume": 72426.6, "close_time": 1769522399999, "quote_volume": 111124.03962, "trades": 847, "taker_buy_base": 40887.22, "taker_buy_quote": 62758.75625 }, { "timestamp": 1769522400000, "datetime": "2026-01-27T14:00:00", "open": 1.529, "high": 1.542, "low": 1.523, "close": 1.524, "volume": 137574.57, "close_time": 1769525999999, "quote_volume": 210394.95636, "trades": 2238, "taker_buy_base": 69932.03, "taker_buy_quote": 106991.64614 }, { "timestamp": 1769526000000, "datetime": "2026-01-27T15:00:00", "open": 1.524, "high": 1.55, "low": 1.523, "close": 1.549, "volume": 163631.29, "close_time": 1769529599999, "quote_volume": 251572.5659, "trades": 2482, "taker_buy_base": 80802.66, "taker_buy_quote": 124223.16015 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.549, "high": 1.573, "low": 1.547, "close": 1.565, "volume": 214290.61, "close_time": 1769533199999, "quote_volume": 335042.68712, "trades": 2305, "taker_buy_base": 117427.9, "taker_buy_quote": 183649.1588 }, { "timestamp": 1769533200000, "datetime": "2026-01-27T17:00:00", "open": 1.566, "high": 1.567, "low": 1.533, "close": 1.541, "volume": 87342.95, "close_time": 1769536799999, "quote_volume": 134876.57316, "trades": 1046, "taker_buy_base": 30396.07, "taker_buy_quote": 46945.88121 }, { "timestamp": 1769536800000, "datetime": "2026-01-27T18:00:00", "open": 1.54, "high": 1.573, "low": 1.539, "close": 1.567, "volume": 60453.63, "close_time": 1769540399999, "quote_volume": 94121.99286, "trades": 791, "taker_buy_base": 29913.84, "taker_buy_quote": 46606.12978 }, { "timestamp": 1769540400000, "datetime": "2026-01-27T19:00:00", "open": 1.566, "high": 1.566, "low": 1.557, "close": 1.561, "volume": 38861.35, "close_time": 1769543999999, "quote_volume": 60719.74058, "trades": 616, "taker_buy_base": 17674.7, "taker_buy_quote": 27621.49247 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.562, "high": 1.587, "low": 1.561, "close": 1.584, "volume": 72312.86, "close_time": 1769547599999, "quote_volume": 113968.3404, "trades": 680, "taker_buy_base": 50404.85, "taker_buy_quote": 79432.45821 }, { "timestamp": 1769547600000, "datetime": "2026-01-27T21:00:00", "open": 1.584, "high": 1.586, "low": 1.571, "close": 1.575, "volume": 65710.45, "close_time": 1769551199999, "quote_volume": 103650.51813, "trades": 666, "taker_buy_base": 47058.25, "taker_buy_quote": 74193.39004 }, { "timestamp": 1769551200000, "datetime": "2026-01-27T22:00:00", "open": 1.575, "high": 1.596, "low": 1.575, "close": 1.589, "volume": 38631.64, "close_time": 1769554799999, "quote_volume": 61300.01995, "trades": 522, "taker_buy_base": 14010.92, "taker_buy_quote": 22261.19688 }, { "timestamp": 1769554800000, "datetime": "2026-01-27T23:00:00", "open": 1.591, "high": 1.598, "low": 1.587, "close": 1.59, "volume": 59207.39, "close_time": 1769558399999, "quote_volume": 94195.30233, "trades": 739, "taker_buy_base": 22759.29, "taker_buy_quote": 36201.31192 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.591, "high": 1.594, "low": 1.579, "close": 1.59, "volume": 25978.78, "close_time": 1769561999999, "quote_volume": 41204.411, "trades": 420, "taker_buy_base": 13946.99, "taker_buy_quote": 22124.20513 }, { "timestamp": 1769562000000, "datetime": "2026-01-28T01:00:00", "open": 1.591, "high": 1.591, "low": 1.582, "close": 1.586, "volume": 15618.77, "close_time": 1769565599999, "quote_volume": 24789.27997, "trades": 204, "taker_buy_base": 7489.97, "taker_buy_quote": 11887.81806 }, { "timestamp": 1769565600000, "datetime": "2026-01-28T02:00:00", "open": 1.586, "high": 1.594, "low": 1.583, "close": 1.589, "volume": 19115.54, "close_time": 1769569199999, "quote_volume": 30376.47109, "trades": 444, "taker_buy_base": 11205.86, "taker_buy_quote": 17816.49879 }, { "timestamp": 1769569200000, "datetime": "2026-01-28T03:00:00", "open": 1.589, "high": 1.606, "low": 1.588, "close": 1.601, "volume": 67690.04, "close_time": 1769572799999, "quote_volume": 108154.10594, "trades": 916, "taker_buy_base": 41114.94, "taker_buy_quote": 65702.84305 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.602, "high": 1.613, "low": 1.601, "close": 1.61, "volume": 51239.03, "close_time": 1769576399999, "quote_volume": 82408.73855, "trades": 690, "taker_buy_base": 26246.66, "taker_buy_quote": 42215.02722 }, { "timestamp": 1769576400000, "datetime": "2026-01-28T05:00:00", "open": 1.611, "high": 1.625, "low": 1.607, "close": 1.613, "volume": 116295.82, "close_time": 1769579999999, "quote_volume": 187785.98688, "trades": 1344, "taker_buy_base": 52838.61, "taker_buy_quote": 85316.82592 }, { "timestamp": 1769580000000, "datetime": "2026-01-28T06:00:00", "open": 1.614, "high": 1.617, "low": 1.591, "close": 1.599, "volume": 213846.87, "close_time": 1769583599999, "quote_volume": 342612.99502, "trades": 2308, "taker_buy_base": 83661.52, "taker_buy_quote": 134154.95645 }, { "timestamp": 1769583600000, "datetime": "2026-01-28T07:00:00", "open": 1.599, "high": 1.6, "low": 1.59, "close": 1.595, "volume": 61454.07, "close_time": 1769587199999, "quote_volume": 98068.99358, "trades": 871, "taker_buy_base": 27393.51, "taker_buy_quote": 43729.71746 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.596, "high": 1.596, "low": 1.584, "close": 1.59, "volume": 54022.61, "close_time": 1769590799999, "quote_volume": 85830.03371, "trades": 736, "taker_buy_base": 15638.64, "taker_buy_quote": 24865.00535 }, { "timestamp": 1769590800000, "datetime": "2026-01-28T09:00:00", "open": 1.59, "high": 1.599, "low": 1.582, "close": 1.596, "volume": 28889.45, "close_time": 1769594399999, "quote_volume": 45991.46656, "trades": 419, "taker_buy_base": 12887.33, "taker_buy_quote": 20516.45442 }, { "timestamp": 1769594400000, "datetime": "2026-01-28T10:00:00", "open": 1.598, "high": 1.601, "low": 1.589, "close": 1.59, "volume": 71221.16, "close_time": 1769597999999, "quote_volume": 113660.05965, "trades": 939, "taker_buy_base": 34445.61, "taker_buy_quote": 54990.69923 }, { "timestamp": 1769598000000, "datetime": "2026-01-28T11:00:00", "open": 1.589, "high": 1.596, "low": 1.583, "close": 1.596, "volume": 34060.04, "close_time": 1769601599999, "quote_volume": 54109.63734, "trades": 454, "taker_buy_base": 16394.09, "taker_buy_quote": 26047.2808 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.596, "high": 1.598, "low": 1.583, "close": 1.588, "volume": 16381.96, "close_time": 1769605199999, "quote_volume": 26061.95753, "trades": 298, "taker_buy_base": 7707.17, "taker_buy_quote": 12265.24956 }, { "timestamp": 1769605200000, "datetime": "2026-01-28T13:00:00", "open": 1.588, "high": 1.595, "low": 1.585, "close": 1.585, "volume": 19617.77, "close_time": 1769608799999, "quote_volume": 31223.02192, "trades": 314, "taker_buy_base": 12326.01, "taker_buy_quote": 19624.29497 }, { "timestamp": 1769608800000, "datetime": "2026-01-28T14:00:00", "open": 1.586, "high": 1.589, "low": 1.575, "close": 1.585, "volume": 98115.65, "close_time": 1769612399999, "quote_volume": 155343.72871, "trades": 1032, "taker_buy_base": 55811.94, "taker_buy_quote": 88412.75184 }, { "timestamp": 1769612400000, "datetime": "2026-01-28T15:00:00", "open": 1.585, "high": 1.593, "low": 1.571, "close": 1.586, "volume": 76325.07, "close_time": 1769615999999, "quote_volume": 120687.2282, "trades": 996, "taker_buy_base": 32602.27, "taker_buy_quote": 51594.13182 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.585, "high": 1.597, "low": 1.58, "close": 1.587, "volume": 27822.17, "close_time": 1769619599999, "quote_volume": 44212.41015, "trades": 611, "taker_buy_base": 14750.82, "taker_buy_quote": 23465.75401 }, { "timestamp": 1769619600000, "datetime": "2026-01-28T17:00:00", "open": 1.588, "high": 1.603, "low": 1.581, "close": 1.597, "volume": 48648.53, "close_time": 1769623199999, "quote_volume": 77424.96511, "trades": 721, "taker_buy_base": 28678.51, "taker_buy_quote": 45633.00697 }, { "timestamp": 1769623200000, "datetime": "2026-01-28T18:00:00", "open": 1.596, "high": 1.596, "low": 1.584, "close": 1.59, "volume": 40982.5, "close_time": 1769626799999, "quote_volume": 65142.91679, "trades": 582, "taker_buy_base": 13555.63, "taker_buy_quote": 21536.28767 }, { "timestamp": 1769626800000, "datetime": "2026-01-28T19:00:00", "open": 1.589, "high": 1.613, "low": 1.585, "close": 1.607, "volume": 127637.75, "close_time": 1769630399999, "quote_volume": 204015.0188, "trades": 1622, "taker_buy_base": 84259.24, "taker_buy_quote": 134821.60644 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.606, "high": 1.628, "low": 1.6, "close": 1.604, "volume": 74687.73, "close_time": 1769633999999, "quote_volume": 120540.99761, "trades": 976, "taker_buy_base": 32487.77, "taker_buy_quote": 52466.36002 }, { "timestamp": 1769634000000, "datetime": "2026-01-28T21:00:00", "open": 1.605, "high": 1.615, "low": 1.593, "close": 1.607, "volume": 78958.25, "close_time": 1769637599999, "quote_volume": 126766.44878, "trades": 989, "taker_buy_base": 31041.23, "taker_buy_quote": 49878.89997 }, { "timestamp": 1769637600000, "datetime": "2026-01-28T22:00:00", "open": 1.606, "high": 1.62, "low": 1.596, "close": 1.62, "volume": 54796.95, "close_time": 1769641199999, "quote_volume": 88189.39887, "trades": 679, "taker_buy_base": 27148.92, "taker_buy_quote": 43704.22423 }, { "timestamp": 1769641200000, "datetime": "2026-01-28T23:00:00", "open": 1.618, "high": 1.621, "low": 1.607, "close": 1.61, "volume": 23963.83, "close_time": 1769644799999, "quote_volume": 38702.29816, "trades": 503, "taker_buy_base": 10144.88, "taker_buy_quote": 16386.46352 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.611, "high": 1.615, "low": 1.588, "close": 1.594, "volume": 50154.47, "close_time": 1769648399999, "quote_volume": 80107.85431, "trades": 718, "taker_buy_base": 21922.73, "taker_buy_quote": 34983.15539 }, { "timestamp": 1769648400000, "datetime": "2026-01-29T01:00:00", "open": 1.592, "high": 1.597, "low": 1.574, "close": 1.578, "volume": 56888.06, "close_time": 1769651999999, "quote_volume": 89920.94921, "trades": 949, "taker_buy_base": 18971.37, "taker_buy_quote": 30012.30942 }, { "timestamp": 1769652000000, "datetime": "2026-01-29T02:00:00", "open": 1.579, "high": 1.584, "low": 1.549, "close": 1.557, "volume": 127567.1, "close_time": 1769655599999, "quote_volume": 199147.94046, "trades": 1661, "taker_buy_base": 64937.83, "taker_buy_quote": 101350.9504 }, { "timestamp": 1769655600000, "datetime": "2026-01-29T03:00:00", "open": 1.557, "high": 1.567, "low": 1.554, "close": 1.557, "volume": 24863.54, "close_time": 1769659199999, "quote_volume": 38767.74552, "trades": 443, "taker_buy_base": 7876.86, "taker_buy_quote": 12280.53643 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.555, "high": 1.556, "low": 1.544, "close": 1.555, "volume": 26090.66, "close_time": 1769662799999, "quote_volume": 40427.52444, "trades": 391, "taker_buy_base": 11096.01, "taker_buy_quote": 17211.2543 }, { "timestamp": 1769662800000, "datetime": "2026-01-29T05:00:00", "open": 1.556, "high": 1.556, "low": 1.55, "close": 1.551, "volume": 16579.66, "close_time": 1769666399999, "quote_volume": 25747.19332, "trades": 244, "taker_buy_base": 8080.98, "taker_buy_quote": 12550.01602 }, { "timestamp": 1769666400000, "datetime": "2026-01-29T06:00:00", "open": 1.55, "high": 1.561, "low": 1.55, "close": 1.561, "volume": 20786.98, "close_time": 1769669999999, "quote_volume": 32379.03314, "trades": 317, "taker_buy_base": 13220.93, "taker_buy_quote": 20599.19268 }, { "timestamp": 1769670000000, "datetime": "2026-01-29T07:00:00", "open": 1.561, "high": 1.563, "low": 1.556, "close": 1.557, "volume": 15502.36, "close_time": 1769673599999, "quote_volume": 24152.76002, "trades": 236, "taker_buy_base": 5292.33, "taker_buy_quote": 8243.48083 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.555, "high": 1.563, "low": 1.547, "close": 1.559, "volume": 51268.52, "close_time": 1769677199999, "quote_volume": 79689.67145, "trades": 690, "taker_buy_base": 29283.49, "taker_buy_quote": 45518.2042 }, { "timestamp": 1769677200000, "datetime": "2026-01-29T09:00:00", "open": 1.558, "high": 1.561, "low": 1.553, "close": 1.554, "volume": 14575.57, "close_time": 1769680799999, "quote_volume": 22678.93103, "trades": 196, "taker_buy_base": 10833.36, "taker_buy_quote": 16854.99942 }, { "timestamp": 1769680800000, "datetime": "2026-01-29T10:00:00", "open": 1.554, "high": 1.561, "low": 1.553, "close": 1.559, "volume": 36025.22, "close_time": 1769684399999, "quote_volume": 56090.00063, "trades": 587, "taker_buy_base": 29007.11, "taker_buy_quote": 45157.8511 }, { "timestamp": 1769684400000, "datetime": "2026-01-29T11:00:00", "open": 1.558, "high": 1.559, "low": 1.55, "close": 1.55, "volume": 34900.74, "close_time": 1769687999999, "quote_volume": 54268.76764, "trades": 391, "taker_buy_base": 19546.11, "taker_buy_quote": 30399.4123 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.55, "high": 1.555, "low": 1.543, "close": 1.548, "volume": 31055.8, "close_time": 1769691599999, "quote_volume": 48150.77083, "trades": 403, "taker_buy_base": 21427.19, "taker_buy_quote": 33234.81882 }, { "timestamp": 1769691600000, "datetime": "2026-01-29T13:00:00", "open": 1.547, "high": 1.56, "low": 1.546, "close": 1.56, "volume": 8472.09, "close_time": 1769695199999, "quote_volume": 13173.53189, "trades": 206, "taker_buy_base": 4760.3, "taker_buy_quote": 7405.35051 }, { "timestamp": 1769695200000, "datetime": "2026-01-29T14:00:00", "open": 1.56, "high": 1.561, "low": 1.515, "close": 1.517, "volume": 88428.57, "close_time": 1769698799999, "quote_volume": 136193.81998, "trades": 1355, "taker_buy_base": 31745.21, "taker_buy_quote": 48975.09197 }, { "timestamp": 1769698800000, "datetime": "2026-01-29T15:00:00", "open": 1.517, "high": 1.517, "low": 1.46, "close": 1.488, "volume": 314189.39, "close_time": 1769702399999, "quote_volume": 466068.87424, "trades": 4562, "taker_buy_base": 150909.11, "taker_buy_quote": 223913.42123 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.486, "high": 1.499, "low": 1.472, "close": 1.498, "volume": 64577.9, "close_time": 1769705999999, "quote_volume": 95900.31638, "trades": 1001, "taker_buy_base": 31219.99, "taker_buy_quote": 46425.52631 }, { "timestamp": 1769706000000, "datetime": "2026-01-29T17:00:00", "open": 1.498, "high": 1.511, "low": 1.467, "close": 1.47, "volume": 80351.37, "close_time": 1769709599999, "quote_volume": 119494.52405, "trades": 1204, "taker_buy_base": 26224.9, "taker_buy_quote": 39157.87921 }, { "timestamp": 1769709600000, "datetime": "2026-01-29T18:00:00", "open": 1.469, "high": 1.473, "low": 1.444, "close": 1.444, "volume": 178609.33, "close_time": 1769713199999, "quote_volume": 259769.6538, "trades": 2127, "taker_buy_base": 54009.11, "taker_buy_quote": 78662.37523 }, { "timestamp": 1769713200000, "datetime": "2026-01-29T19:00:00", "open": 1.443, "high": 1.474, "low": 1.443, "close": 1.466, "volume": 73790.42, "close_time": 1769716799999, "quote_volume": 107591.76937, "trades": 1082, "taker_buy_base": 36476.81, "taker_buy_quote": 53205.32463 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.465, "high": 1.485, "low": 1.464, "close": 1.481, "volume": 36097.27, "close_time": 1769720399999, "quote_volume": 53175.69507, "trades": 600, "taker_buy_base": 16647.85, "taker_buy_quote": 24524.10456 }, { "timestamp": 1769720400000, "datetime": "2026-01-29T21:00:00", "open": 1.482, "high": 1.489, "low": 1.481, "close": 1.486, "volume": 38043.43, "close_time": 1769723999999, "quote_volume": 56509.8036, "trades": 553, "taker_buy_base": 23494.02, "taker_buy_quote": 34895.58133 }, { "timestamp": 1769724000000, "datetime": "2026-01-29T22:00:00", "open": 1.486, "high": 1.493, "low": 1.483, "close": 1.492, "volume": 34277.22, "close_time": 1769727599999, "quote_volume": 51086.30855, "trades": 440, "taker_buy_base": 23585.1, "taker_buy_quote": 35159.34783 }, { "timestamp": 1769727600000, "datetime": "2026-01-29T23:00:00", "open": 1.491, "high": 1.495, "low": 1.485, "close": 1.492, "volume": 20522.07, "close_time": 1769731199999, "quote_volume": 30570.39005, "trades": 328, "taker_buy_base": 11067.61, "taker_buy_quote": 16488.49286 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.492, "high": 1.504, "low": 1.49, "close": 1.496, "volume": 32522.88, "close_time": 1769734799999, "quote_volume": 48649.5076, "trades": 507, "taker_buy_base": 17369.72, "taker_buy_quote": 25974.52531 }, { "timestamp": 1769734800000, "datetime": "2026-01-30T01:00:00", "open": 1.496, "high": 1.505, "low": 1.436, "close": 1.48, "volume": 301615.33, "close_time": 1769738399999, "quote_volume": 441910.89041, "trades": 3395, "taker_buy_base": 134195.49, "taker_buy_quote": 196418.798 }, { "timestamp": 1769738400000, "datetime": "2026-01-30T02:00:00", "open": 1.479, "high": 1.479, "low": 1.443, "close": 1.457, "volume": 84701.12, "close_time": 1769741999999, "quote_volume": 123577.71651, "trades": 883, "taker_buy_base": 32208.77, "taker_buy_quote": 47033.55366 }, { "timestamp": 1769742000000, "datetime": "2026-01-30T03:00:00", "open": 1.46, "high": 1.472, "low": 1.451, "close": 1.454, "volume": 23813.92, "close_time": 1769745599999, "quote_volume": 34853.82583, "trades": 305, "taker_buy_base": 10408.47, "taker_buy_quote": 15218.70559 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.455, "high": 1.481, "low": 1.455, "close": 1.467, "volume": 29741.35, "close_time": 1769749199999, "quote_volume": 43730.25046, "trades": 401, "taker_buy_base": 15752.86, "taker_buy_quote": 23172.19032 }, { "timestamp": 1769749200000, "datetime": "2026-01-30T05:00:00", "open": 1.466, "high": 1.468, "low": 1.456, "close": 1.458, "volume": 23262.01, "close_time": 1769752799999, "quote_volume": 33940.14214, "trades": 256, "taker_buy_base": 9073.98, "taker_buy_quote": 13246.41981 }, { "timestamp": 1769752800000, "datetime": "2026-01-30T06:00:00", "open": 1.457, "high": 1.457, "low": 1.422, "close": 1.435, "volume": 73900.22, "close_time": 1769756399999, "quote_volume": 106173.94915, "trades": 1157, "taker_buy_base": 26679.32, "taker_buy_quote": 38316.54359 }, { "timestamp": 1769756400000, "datetime": "2026-01-30T07:00:00", "open": 1.438, "high": 1.462, "low": 1.438, "close": 1.446, "volume": 50333.42, "close_time": 1769759999999, "quote_volume": 72994.72835, "trades": 770, "taker_buy_base": 22867.71, "taker_buy_quote": 33194.89968 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.446, "high": 1.458, "low": 1.444, "close": 1.453, "volume": 31277.3, "close_time": 1769763599999, "quote_volume": 45392.09999, "trades": 532, "taker_buy_base": 17012.44, "taker_buy_quote": 24690.61227 }, { "timestamp": 1769763600000, "datetime": "2026-01-30T09:00:00", "open": 1.454, "high": 1.459, "low": 1.443, "close": 1.45, "volume": 36401.08, "close_time": 1769767199999, "quote_volume": 52808.52398, "trades": 617, "taker_buy_base": 20284.99, "taker_buy_quote": 29452.37065 }, { "timestamp": 1769767200000, "datetime": "2026-01-30T10:00:00", "open": 1.45, "high": 1.456, "low": 1.446, "close": 1.453, "volume": 20402.42, "close_time": 1769770799999, "quote_volume": 29590.72883, "trades": 449, "taker_buy_base": 11737.99, "taker_buy_quote": 17034.77678 }, { "timestamp": 1769770800000, "datetime": "2026-01-30T11:00:00", "open": 1.452, "high": 1.473, "low": 1.446, "close": 1.467, "volume": 39719.89, "close_time": 1769774399999, "quote_volume": 57880.87286, "trades": 762, "taker_buy_base": 18431.1, "taker_buy_quote": 26918.57983 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.469, "high": 1.469, "low": 1.452, "close": 1.457, "volume": 22860.94, "close_time": 1769777999999, "quote_volume": 33346.20657, "trades": 383, "taker_buy_base": 12555.53, "taker_buy_quote": 18319.84841 }, { "timestamp": 1769778000000, "datetime": "2026-01-30T13:00:00", "open": 1.457, "high": 1.461, "low": 1.444, "close": 1.449, "volume": 95934.33, "close_time": 1769781599999, "quote_volume": 139225.9259, "trades": 1234, "taker_buy_base": 38979.78, "taker_buy_quote": 56581.99335 }, { "timestamp": 1769781600000, "datetime": "2026-01-30T14:00:00", "open": 1.449, "high": 1.467, "low": 1.448, "close": 1.454, "volume": 103593.42, "close_time": 1769785199999, "quote_volume": 150936.48791, "trades": 1425, "taker_buy_base": 52833.88, "taker_buy_quote": 77071.60681 }, { "timestamp": 1769785200000, "datetime": "2026-01-30T15:00:00", "open": 1.455, "high": 1.484, "low": 1.446, "close": 1.453, "volume": 163397.51, "close_time": 1769788799999, "quote_volume": 238810.56761, "trades": 2442, "taker_buy_base": 77493.8, "taker_buy_quote": 113198.90822 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.453, "high": 1.468, "low": 1.444, "close": 1.448, "volume": 106768.23, "close_time": 1769792399999, "quote_volume": 155407.06321, "trades": 1560, "taker_buy_base": 44015.26, "taker_buy_quote": 64085.10398 }, { "timestamp": 1769792400000, "datetime": "2026-01-30T17:00:00", "open": 1.449, "high": 1.459, "low": 1.434, "close": 1.446, "volume": 97192.88, "close_time": 1769795999999, "quote_volume": 140430.35714, "trades": 1312, "taker_buy_base": 39953.34, "taker_buy_quote": 57799.20377 }, { "timestamp": 1769796000000, "datetime": "2026-01-30T18:00:00", "open": 1.445, "high": 1.474, "low": 1.412, "close": 1.468, "volume": 246099.29, "close_time": 1769799599999, "quote_volume": 355237.60946, "trades": 3180, "taker_buy_base": 144390.63, "taker_buy_quote": 208487.51809 }, { "timestamp": 1769799600000, "datetime": "2026-01-30T19:00:00", "open": 1.47, "high": 1.481, "low": 1.462, "close": 1.468, "volume": 154207.12, "close_time": 1769803199999, "quote_volume": 226825.32225, "trades": 2152, "taker_buy_base": 63429.87, "taker_buy_quote": 93367.43932 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.467, "high": 1.469, "low": 1.438, "close": 1.443, "volume": 304839.46, "close_time": 1769806799999, "quote_volume": 443528.5634, "trades": 3709, "taker_buy_base": 146218.79, "taker_buy_quote": 213021.34978 }, { "timestamp": 1769806800000, "datetime": "2026-01-30T21:00:00", "open": 1.444, "high": 1.458, "low": 1.44, "close": 1.455, "volume": 71663.5, "close_time": 1769810399999, "quote_volume": 103935.70323, "trades": 999, "taker_buy_base": 47220.14, "taker_buy_quote": 68496.16784 }, { "timestamp": 1769810400000, "datetime": "2026-01-30T22:00:00", "open": 1.452, "high": 1.455, "low": 1.437, "close": 1.449, "volume": 98596.78, "close_time": 1769813999999, "quote_volume": 142485.27075, "trades": 1512, "taker_buy_base": 53897.35, "taker_buy_quote": 77903.41827 }, { "timestamp": 1769814000000, "datetime": "2026-01-30T23:00:00", "open": 1.449, "high": 1.451, "low": 1.439, "close": 1.45, "volume": 17229.78, "close_time": 1769817599999, "quote_volume": 24895.02726, "trades": 301, "taker_buy_base": 5831.98, "taker_buy_quote": 8423.50679 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.45, "high": 1.451, "low": 1.443, "close": 1.445, "volume": 19420.56, "close_time": 1769821199999, "quote_volume": 28079.18443, "trades": 241, "taker_buy_base": 9025.11, "taker_buy_quote": 13055.71707 }, { "timestamp": 1769821200000, "datetime": "2026-01-31T01:00:00", "open": 1.446, "high": 1.453, "low": 1.441, "close": 1.446, "volume": 13087.67, "close_time": 1769824799999, "quote_volume": 18927.19059, "trades": 189, "taker_buy_base": 3479.52, "taker_buy_quote": 5032.93899 }, { "timestamp": 1769824800000, "datetime": "2026-01-31T02:00:00", "open": 1.445, "high": 1.445, "low": 1.428, "close": 1.434, "volume": 34226.01, "close_time": 1769828399999, "quote_volume": 49090.10104, "trades": 467, "taker_buy_base": 11483.88, "taker_buy_quote": 16473.41887 }, { "timestamp": 1769828400000, "datetime": "2026-01-31T03:00:00", "open": 1.434, "high": 1.439, "low": 1.432, "close": 1.433, "volume": 20629.76, "close_time": 1769831999999, "quote_volume": 29617.13642, "trades": 339, "taker_buy_base": 13346.37, "taker_buy_quote": 19162.83829 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.431, "high": 1.436, "low": 1.427, "close": 1.428, "volume": 10664.78, "close_time": 1769835599999, "quote_volume": 15270.4097, "trades": 221, "taker_buy_base": 5562.12, "taker_buy_quote": 7961.04689 }, { "timestamp": 1769835600000, "datetime": "2026-01-31T05:00:00", "open": 1.428, "high": 1.434, "low": 1.424, "close": 1.431, "volume": 15970.71, "close_time": 1769839199999, "quote_volume": 22808.9915, "trades": 221, "taker_buy_base": 6168.89, "taker_buy_quote": 8815.41233 }, { "timestamp": 1769839200000, "datetime": "2026-01-31T06:00:00", "open": 1.433, "high": 1.433, "low": 1.413, "close": 1.419, "volume": 72801.95, "close_time": 1769842799999, "quote_volume": 103540.95536, "trades": 772, "taker_buy_base": 14529.0, "taker_buy_quote": 20693.37768 }, { "timestamp": 1769842800000, "datetime": "2026-01-31T07:00:00", "open": 1.42, "high": 1.42, "low": 1.401, "close": 1.411, "volume": 46538.88, "close_time": 1769846399999, "quote_volume": 65502.55951, "trades": 641, "taker_buy_base": 14567.65, "taker_buy_quote": 20514.85423 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.413, "high": 1.415, "low": 1.379, "close": 1.396, "volume": 211360.74, "close_time": 1769849999999, "quote_volume": 293946.4372, "trades": 2425, "taker_buy_base": 77251.52, "taker_buy_quote": 107399.99214 }, { "timestamp": 1769850000000, "datetime": "2026-01-31T09:00:00", "open": 1.397, "high": 1.404, "low": 1.377, "close": 1.378, "volume": 94199.37, "close_time": 1769853599999, "quote_volume": 130815.48686, "trades": 1020, "taker_buy_base": 34134.18, "taker_buy_quote": 47380.89143 }, { "timestamp": 1769853600000, "datetime": "2026-01-31T10:00:00", "open": 1.38, "high": 1.392, "low": 1.378, "close": 1.385, "volume": 39807.34, "close_time": 1769857199999, "quote_volume": 55106.87522, "trades": 508, "taker_buy_base": 18489.81, "taker_buy_quote": 25587.82911 }, { "timestamp": 1769857200000, "datetime": "2026-01-31T11:00:00", "open": 1.385, "high": 1.385, "low": 1.361, "close": 1.363, "volume": 183325.99, "close_time": 1769860799999, "quote_volume": 251320.77605, "trades": 1727, "taker_buy_base": 62443.04, "taker_buy_quote": 85623.49673 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.364, "high": 1.369, "low": 1.358, "close": 1.36, "volume": 57940.82, "close_time": 1769864399999, "quote_volume": 79028.70713, "trades": 795, "taker_buy_base": 21724.14, "taker_buy_quote": 29664.00967 }, { "timestamp": 1769864400000, "datetime": "2026-01-31T13:00:00", "open": 1.362, "high": 1.364, "low": 1.348, "close": 1.353, "volume": 73900.43, "close_time": 1769867999999, "quote_volume": 100053.25286, "trades": 900, "taker_buy_base": 27991.64, "taker_buy_quote": 37924.84311 }, { "timestamp": 1769868000000, "datetime": "2026-01-31T14:00:00", "open": 1.354, "high": 1.361, "low": 1.273, "close": 1.295, "volume": 492238.54, "close_time": 1769871599999, "quote_volume": 641194.38783, "trades": 5976, "taker_buy_base": 211358.46, "taker_buy_quote": 275321.67197 }, { "timestamp": 1769871600000, "datetime": "2026-01-31T15:00:00", "open": 1.295, "high": 1.315, "low": 1.289, "close": 1.291, "volume": 103521.59, "close_time": 1769875199999, "quote_volume": 134693.80159, "trades": 1411, "taker_buy_base": 44696.6, "taker_buy_quote": 58151.90104 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.292, "high": 1.317, "low": 1.275, "close": 1.281, "volume": 366241.69, "close_time": 1769878799999, "quote_volume": 475151.50166, "trades": 4083, "taker_buy_base": 177291.41, "taker_buy_quote": 230237.51605 }, { "timestamp": 1769878800000, "datetime": "2026-01-31T17:00:00", "open": 1.281, "high": 1.284, "low": 1.202, "close": 1.226, "volume": 665972.97, "close_time": 1769882399999, "quote_volume": 823525.66559, "trades": 7236, "taker_buy_base": 331567.65, "taker_buy_quote": 409698.13925 }, { "timestamp": 1769882400000, "datetime": "2026-01-31T18:00:00", "open": 1.227, "high": 1.237, "low": 1.14, "close": 1.21, "volume": 467773.9, "close_time": 1769885999999, "quote_volume": 558884.23449, "trades": 6342, "taker_buy_base": 233093.34, "taker_buy_quote": 277995.38314 }, { "timestamp": 1769886000000, "datetime": "2026-01-31T19:00:00", "open": 1.21, "high": 1.237, "low": 1.208, "close": 1.224, "volume": 172112.28, "close_time": 1769889599999, "quote_volume": 210397.91067, "trades": 2529, "taker_buy_base": 82133.09, "taker_buy_quote": 100335.48874 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.224, "high": 1.244, "low": 1.212, "close": 1.225, "volume": 208850.09, "close_time": 1769893199999, "quote_volume": 256214.98432, "trades": 3393, "taker_buy_base": 117740.31, "taker_buy_quote": 144479.43843 }, { "timestamp": 1769893200000, "datetime": "2026-01-31T21:00:00", "open": 1.226, "high": 1.269, "low": 1.224, "close": 1.258, "volume": 178818.5, "close_time": 1769896799999, "quote_volume": 222663.03235, "trades": 2168, "taker_buy_base": 91971.74, "taker_buy_quote": 114696.79984 }, { "timestamp": 1769896800000, "datetime": "2026-01-31T22:00:00", "open": 1.259, "high": 1.263, "low": 1.249, "close": 1.254, "volume": 33251.98, "close_time": 1769900399999, "quote_volume": 41750.347, "trades": 590, "taker_buy_base": 19241.54, "taker_buy_quote": 24166.43831 }, { "timestamp": 1769900400000, "datetime": "2026-01-31T23:00:00", "open": 1.253, "high": 1.28, "low": 1.253, "close": 1.274, "volume": 48679.46, "close_time": 1769903999999, "quote_volume": 61787.29683, "trades": 870, "taker_buy_base": 30621.76, "taker_buy_quote": 38866.86273 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.273, "high": 1.283, "low": 1.269, "close": 1.274, "volume": 42950.46, "close_time": 1769907599999, "quote_volume": 54800.3181, "trades": 764, "taker_buy_base": 21939.08, "taker_buy_quote": 28009.92143 }, { "timestamp": 1769907600000, "datetime": "2026-02-01T01:00:00", "open": 1.271, "high": 1.271, "low": 1.254, "close": 1.265, "volume": 27743.11, "close_time": 1769911199999, "quote_volume": 34972.32899, "trades": 603, "taker_buy_base": 9396.57, "taker_buy_quote": 11852.33118 }, { "timestamp": 1769911200000, "datetime": "2026-02-01T02:00:00", "open": 1.265, "high": 1.285, "low": 1.264, "close": 1.278, "volume": 24581.06, "close_time": 1769914799999, "quote_volume": 31335.65395, "trades": 543, "taker_buy_base": 17811.0, "taker_buy_quote": 22704.68178 }, { "timestamp": 1769914800000, "datetime": "2026-02-01T03:00:00", "open": 1.277, "high": 1.281, "low": 1.273, "close": 1.275, "volume": 16294.39, "close_time": 1769918399999, "quote_volume": 20823.21806, "trades": 364, "taker_buy_base": 12876.24, "taker_buy_quote": 16458.76032 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.274, "high": 1.279, "low": 1.269, "close": 1.27, "volume": 15122.29, "close_time": 1769921999999, "quote_volume": 19277.33963, "trades": 286, "taker_buy_base": 4710.55, "taker_buy_quote": 6005.07892 }, { "timestamp": 1769922000000, "datetime": "2026-02-01T05:00:00", "open": 1.271, "high": 1.278, "low": 1.264, "close": 1.27, "volume": 28826.93, "close_time": 1769925599999, "quote_volume": 36625.81744, "trades": 432, "taker_buy_base": 14128.1, "taker_buy_quote": 17951.67081 }, { "timestamp": 1769925600000, "datetime": "2026-02-01T06:00:00", "open": 1.272, "high": 1.28, "low": 1.268, "close": 1.278, "volume": 31688.31, "close_time": 1769929199999, "quote_volume": 40439.47644, "trades": 455, "taker_buy_base": 16997.81, "taker_buy_quote": 21695.66985 }, { "timestamp": 1769929200000, "datetime": "2026-02-01T07:00:00", "open": 1.278, "high": 1.299, "low": 1.27, "close": 1.294, "volume": 96581.09, "close_time": 1769932799999, "quote_volume": 124175.60245, "trades": 1310, "taker_buy_base": 52897.04, "taker_buy_quote": 68026.40728 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.294, "high": 1.295, "low": 1.279, "close": 1.279, "volume": 36717.73, "close_time": 1769936399999, "quote_volume": 47311.9876, "trades": 593, "taker_buy_base": 16458.96, "taker_buy_quote": 21232.36108 }, { "timestamp": 1769936400000, "datetime": "2026-02-01T09:00:00", "open": 1.279, "high": 1.285, "low": 1.267, "close": 1.284, "volume": 73108.5, "close_time": 1769939999999, "quote_volume": 93194.07813, "trades": 835, "taker_buy_base": 40630.4, "taker_buy_quote": 51793.71973 }, { "timestamp": 1769940000000, "datetime": "2026-02-01T10:00:00", "open": 1.283, "high": 1.292, "low": 1.265, "close": 1.266, "volume": 40808.11, "close_time": 1769943599999, "quote_volume": 52224.64658, "trades": 675, "taker_buy_base": 15701.0, "taker_buy_quote": 20078.03726 }, { "timestamp": 1769943600000, "datetime": "2026-02-01T11:00:00", "open": 1.268, "high": 1.282, "low": 1.264, "close": 1.277, "volume": 42398.16, "close_time": 1769947199999, "quote_volume": 54021.73584, "trades": 712, "taker_buy_base": 16711.55, "taker_buy_quote": 21297.25674 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.275, "high": 1.279, "low": 1.268, "close": 1.273, "volume": 53657.9, "close_time": 1769950799999, "quote_volume": 68322.22463, "trades": 684, "taker_buy_base": 21591.19, "taker_buy_quote": 27524.22785 }, { "timestamp": 1769950800000, "datetime": "2026-02-01T13:00:00", "open": 1.274, "high": 1.285, "low": 1.264, "close": 1.269, "volume": 38466.43, "close_time": 1769954399999, "quote_volume": 49103.69451, "trades": 762, "taker_buy_base": 18353.8, "taker_buy_quote": 23450.92891 }, { "timestamp": 1769954400000, "datetime": "2026-02-01T14:00:00", "open": 1.268, "high": 1.277, "low": 1.247, "close": 1.266, "volume": 94136.65, "close_time": 1769957999999, "quote_volume": 118785.77801, "trades": 1693, "taker_buy_base": 41125.77, "taker_buy_quote": 51956.7381 }, { "timestamp": 1769958000000, "datetime": "2026-02-01T15:00:00", "open": 1.266, "high": 1.266, "low": 1.224, "close": 1.243, "volume": 95681.71, "close_time": 1769961599999, "quote_volume": 118613.39895, "trades": 1844, "taker_buy_base": 37144.26, "taker_buy_quote": 46086.04628 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.243, "high": 1.254, "low": 1.23, "close": 1.241, "volume": 81857.5, "close_time": 1769965199999, "quote_volume": 101794.60056, "trades": 1253, "taker_buy_base": 43297.78, "taker_buy_quote": 53853.90473 }, { "timestamp": 1769965200000, "datetime": "2026-02-01T17:00:00", "open": 1.24, "high": 1.247, "low": 1.229, "close": 1.241, "volume": 58318.33, "close_time": 1769968799999, "quote_volume": 72182.82849, "trades": 842, "taker_buy_base": 24167.86, "taker_buy_quote": 29926.71565 }, { "timestamp": 1769968800000, "datetime": "2026-02-01T18:00:00", "open": 1.242, "high": 1.268, "low": 1.241, "close": 1.255, "volume": 61924.75, "close_time": 1769972399999, "quote_volume": 77886.25309, "trades": 1306, "taker_buy_base": 32583.91, "taker_buy_quote": 40994.44577 }, { "timestamp": 1769972400000, "datetime": "2026-02-01T19:00:00", "open": 1.254, "high": 1.258, "low": 1.234, "close": 1.241, "volume": 41016.08, "close_time": 1769975999999, "quote_volume": 51133.85592, "trades": 810, "taker_buy_base": 18370.62, "taker_buy_quote": 22922.9278 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.241, "high": 1.259, "low": 1.228, "close": 1.244, "volume": 56045.37, "close_time": 1769979599999, "quote_volume": 69614.32626, "trades": 1127, "taker_buy_base": 25447.63, "taker_buy_quote": 31620.76271 }, { "timestamp": 1769979600000, "datetime": "2026-02-01T21:00:00", "open": 1.244, "high": 1.244, "low": 1.229, "close": 1.234, "volume": 68866.1, "close_time": 1769983199999, "quote_volume": 85051.46071, "trades": 1292, "taker_buy_base": 28753.85, "taker_buy_quote": 35539.31458 }, { "timestamp": 1769983200000, "datetime": "2026-02-01T22:00:00", "open": 1.235, "high": 1.256, "low": 1.233, "close": 1.245, "volume": 66693.36, "close_time": 1769986799999, "quote_volume": 82901.57421, "trades": 1208, "taker_buy_base": 38168.19, "taker_buy_quote": 47462.96572 }, { "timestamp": 1769986800000, "datetime": "2026-02-01T23:00:00", "open": 1.243, "high": 1.259, "low": 1.205, "close": 1.235, "volume": 278435.55, "close_time": 1769990399999, "quote_volume": 342704.71443, "trades": 4818, "taker_buy_base": 127046.27, "taker_buy_quote": 156629.13054 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.235, "high": 1.262, "low": 1.226, "close": 1.255, "volume": 98772.02, "close_time": 1769993999999, "quote_volume": 123584.06369, "trades": 1676, "taker_buy_base": 49700.98, "taker_buy_quote": 62161.9684 }, { "timestamp": 1769994000000, "datetime": "2026-02-02T01:00:00", "open": 1.253, "high": 1.273, "low": 1.236, "close": 1.26, "volume": 78208.8, "close_time": 1769997599999, "quote_volume": 98348.12047, "trades": 1668, "taker_buy_base": 42791.43, "taker_buy_quote": 53770.78805 }, { "timestamp": 1769997600000, "datetime": "2026-02-02T02:00:00", "open": 1.259, "high": 1.262, "low": 1.243, "close": 1.245, "volume": 65472.32, "close_time": 1770001199999, "quote_volume": 82016.08408, "trades": 1203, "taker_buy_base": 32814.33, "taker_buy_quote": 41127.61832 }, { "timestamp": 1770001200000, "datetime": "2026-02-02T03:00:00", "open": 1.246, "high": 1.25, "low": 1.197, "close": 1.248, "volume": 230070.76, "close_time": 1770004799999, "quote_volume": 280417.00911, "trades": 4814, "taker_buy_base": 102380.21, "taker_buy_quote": 124899.89343 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.248, "high": 1.264, "low": 1.226, "close": 1.244, "volume": 78497.08, "close_time": 1770008399999, "quote_volume": 98057.58681, "trades": 1939, "taker_buy_base": 46779.74, "taker_buy_quote": 58453.4534 }, { "timestamp": 1770008400000, "datetime": "2026-02-02T05:00:00", "open": 1.242, "high": 1.242, "low": 1.209, "close": 1.223, "volume": 103929.4, "close_time": 1770011999999, "quote_volume": 126974.50027, "trades": 2508, "taker_buy_base": 49680.43, "taker_buy_quote": 60733.79749 }, { "timestamp": 1770012000000, "datetime": "2026-02-02T06:00:00", "open": 1.224, "high": 1.265, "low": 1.21, "close": 1.246, "volume": 248336.65, "close_time": 1770015599999, "quote_volume": 306880.6629, "trades": 4322, "taker_buy_base": 127857.42, "taker_buy_quote": 158203.34658 }, { "timestamp": 1770015600000, "datetime": "2026-02-02T07:00:00", "open": 1.246, "high": 1.255, "low": 1.238, "close": 1.239, "volume": 79876.32, "close_time": 1770019199999, "quote_volume": 99561.25716, "trades": 1610, "taker_buy_base": 46382.77, "taker_buy_quote": 57838.48398 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.239, "high": 1.255, "low": 1.237, "close": 1.248, "volume": 80457.12, "close_time": 1770022799999, "quote_volume": 100291.19539, "trades": 1480, "taker_buy_base": 52425.19, "taker_buy_quote": 65392.57821 }, { "timestamp": 1770022800000, "datetime": "2026-02-02T09:00:00", "open": 1.247, "high": 1.27, "low": 1.241, "close": 1.265, "volume": 111746.23, "close_time": 1770026399999, "quote_volume": 140442.29333, "trades": 2061, "taker_buy_base": 60773.3, "taker_buy_quote": 76290.74801 }, { "timestamp": 1770026400000, "datetime": "2026-02-02T10:00:00", "open": 1.265, "high": 1.27, "low": 1.255, "close": 1.26, "volume": 36202.48, "close_time": 1770029999999, "quote_volume": 45700.07277, "trades": 718, "taker_buy_base": 13858.56, "taker_buy_quote": 17522.52659 }, { "timestamp": 1770030000000, "datetime": "2026-02-02T11:00:00", "open": 1.26, "high": 1.268, "low": 1.259, "close": 1.261, "volume": 41839.77, "close_time": 1770033599999, "quote_volume": 52854.86915, "trades": 831, "taker_buy_base": 16261.29, "taker_buy_quote": 20550.60614 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.262, "high": 1.273, "low": 1.26, "close": 1.269, "volume": 31626.32, "close_time": 1770037199999, "quote_volume": 40014.95968, "trades": 801, "taker_buy_base": 14527.76, "taker_buy_quote": 18393.91967 }, { "timestamp": 1770037200000, "datetime": "2026-02-02T13:00:00", "open": 1.269, "high": 1.278, "low": 1.265, "close": 1.273, "volume": 31621.46, "close_time": 1770040799999, "quote_volume": 40169.04841, "trades": 448, "taker_buy_base": 20993.77, "taker_buy_quote": 26681.40733 }, { "timestamp": 1770040800000, "datetime": "2026-02-02T14:00:00", "open": 1.273, "high": 1.286, "low": 1.261, "close": 1.274, "volume": 131239.59, "close_time": 1770044399999, "quote_volume": 167207.42897, "trades": 2048, "taker_buy_base": 59489.34, "taker_buy_quote": 75914.8755 }, { "timestamp": 1770044400000, "datetime": "2026-02-02T15:00:00", "open": 1.273, "high": 1.296, "low": 1.272, "close": 1.286, "volume": 110429.06, "close_time": 1770047999999, "quote_volume": 141876.94872, "trades": 1550, "taker_buy_base": 57081.72, "taker_buy_quote": 73400.02639 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.285, "high": 1.291, "low": 1.28, "close": 1.283, "volume": 61059.57, "close_time": 1770051599999, "quote_volume": 78497.27737, "trades": 741, "taker_buy_base": 37749.17, "taker_buy_quote": 48562.25944 }, { "timestamp": 1770051600000, "datetime": "2026-02-02T17:00:00", "open": 1.283, "high": 1.292, "low": 1.278, "close": 1.281, "volume": 23642.21, "close_time": 1770055199999, "quote_volume": 30361.20306, "trades": 390, "taker_buy_base": 11212.6, "taker_buy_quote": 14408.17308 }, { "timestamp": 1770055200000, "datetime": "2026-02-02T18:00:00", "open": 1.281, "high": 1.289, "low": 1.273, "close": 1.285, "volume": 29457.06, "close_time": 1770058799999, "quote_volume": 37671.92696, "trades": 356, "taker_buy_base": 16008.22, "taker_buy_quote": 20480.80777 }, { "timestamp": 1770058800000, "datetime": "2026-02-02T19:00:00", "open": 1.284, "high": 1.285, "low": 1.274, "close": 1.274, "volume": 17121.78, "close_time": 1770062399999, "quote_volume": 21892.06067, "trades": 200, "taker_buy_base": 8081.56, "taker_buy_quote": 10335.57226 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.274, "high": 1.278, "low": 1.266, "close": 1.271, "volume": 19720.28, "close_time": 1770065999999, "quote_volume": 25082.45793, "trades": 309, "taker_buy_base": 6607.77, "taker_buy_quote": 8407.69929 }, { "timestamp": 1770066000000, "datetime": "2026-02-02T21:00:00", "open": 1.272, "high": 1.281, "low": 1.272, "close": 1.277, "volume": 14219.61, "close_time": 1770069599999, "quote_volume": 18163.81214, "trades": 224, "taker_buy_base": 6595.06, "taker_buy_quote": 8424.78377 }, { "timestamp": 1770069600000, "datetime": "2026-02-02T22:00:00", "open": 1.277, "high": 1.286, "low": 1.276, "close": 1.284, "volume": 13480.7, "close_time": 1770073199999, "quote_volume": 17287.20122, "trades": 178, "taker_buy_base": 6674.05, "taker_buy_quote": 8559.35651 }, { "timestamp": 1770073200000, "datetime": "2026-02-02T23:00:00", "open": 1.285, "high": 1.285, "low": 1.277, "close": 1.277, "volume": 16343.3, "close_time": 1770076799999, "quote_volume": 20931.41602, "trades": 236, "taker_buy_base": 5838.45, "taker_buy_quote": 7482.87217 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.278, "high": 1.28, "low": 1.269, "close": 1.276, "volume": 23900.88, "close_time": 1770080399999, "quote_volume": 30440.6125, "trades": 602, "taker_buy_base": 12821.28, "taker_buy_quote": 16338.18034 }, { "timestamp": 1770080400000, "datetime": "2026-02-03T01:00:00", "open": 1.275, "high": 1.277, "low": 1.267, "close": 1.271, "volume": 15724.8, "close_time": 1770083999999, "quote_volume": 19981.24719, "trades": 446, "taker_buy_base": 5533.11, "taker_buy_quote": 7031.87128 }, { "timestamp": 1770084000000, "datetime": "2026-02-03T02:00:00", "open": 1.272, "high": 1.272, "low": 1.25, "close": 1.251, "volume": 51377.01, "close_time": 1770087599999, "quote_volume": 64621.4565, "trades": 796, "taker_buy_base": 9015.48, "taker_buy_quote": 11344.77749 }, { "timestamp": 1770087600000, "datetime": "2026-02-03T03:00:00", "open": 1.251, "high": 1.274, "low": 1.247, "close": 1.272, "volume": 36822.87, "close_time": 1770091199999, "quote_volume": 46313.48771, "trades": 750, "taker_buy_base": 18965.73, "taker_buy_quote": 23881.04032 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.271, "high": 1.283, "low": 1.268, "close": 1.28, "volume": 22079.62, "close_time": 1770094799999, "quote_volume": 28161.32472, "trades": 470, "taker_buy_base": 11364.51, "taker_buy_quote": 14507.30323 }, { "timestamp": 1770094800000, "datetime": "2026-02-03T05:00:00", "open": 1.279, "high": 1.279, "low": 1.267, "close": 1.267, "volume": 31078.39, "close_time": 1770098399999, "quote_volume": 39529.81987, "trades": 436, "taker_buy_base": 12982.79, "taker_buy_quote": 16511.72038 }, { "timestamp": 1770098400000, "datetime": "2026-02-03T06:00:00", "open": 1.268, "high": 1.273, "low": 1.26, "close": 1.271, "volume": 37576.29, "close_time": 1770101999999, "quote_volume": 47565.40615, "trades": 748, "taker_buy_base": 9773.47, "taker_buy_quote": 12392.09414 }, { "timestamp": 1770102000000, "datetime": "2026-02-03T07:00:00", "open": 1.269, "high": 1.279, "low": 1.267, "close": 1.272, "volume": 25877.59, "close_time": 1770105599999, "quote_volume": 32902.37252, "trades": 580, "taker_buy_base": 11785.32, "taker_buy_quote": 14997.77329 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.272, "high": 1.287, "low": 1.267, "close": 1.27, "volume": 53205.44, "close_time": 1770109199999, "quote_volume": 67849.31545, "trades": 753, "taker_buy_base": 25750.97, "taker_buy_quote": 32902.7006 }, { "timestamp": 1770109200000, "datetime": "2026-02-03T09:00:00", "open": 1.271, "high": 1.273, "low": 1.253, "close": 1.263, "volume": 85973.71, "close_time": 1770112799999, "quote_volume": 108421.29498, "trades": 1640, "taker_buy_base": 30181.83, "taker_buy_quote": 38089.39999 }, { "timestamp": 1770112800000, "datetime": "2026-02-03T10:00:00", "open": 1.263, "high": 1.27, "low": 1.262, "close": 1.266, "volume": 11422.3, "close_time": 1770116399999, "quote_volume": 14449.31457, "trades": 255, "taker_buy_base": 7192.79, "taker_buy_quote": 9101.94205 }, { "timestamp": 1770116400000, "datetime": "2026-02-03T11:00:00", "open": 1.266, "high": 1.271, "low": 1.263, "close": 1.268, "volume": 51424.32, "close_time": 1770119999999, "quote_volume": 65121.78059, "trades": 653, "taker_buy_base": 36898.67, "taker_buy_quote": 46716.58207 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.269, "high": 1.28, "low": 1.266, "close": 1.278, "volume": 37987.68, "close_time": 1770123599999, "quote_volume": 48388.75409, "trades": 582, "taker_buy_base": 24942.98, "taker_buy_quote": 31772.67694 }, { "timestamp": 1770123600000, "datetime": "2026-02-03T13:00:00", "open": 1.277, "high": 1.28, "low": 1.268, "close": 1.275, "volume": 18187.95, "close_time": 1770127199999, "quote_volume": 23158.3183, "trades": 475, "taker_buy_base": 11725.66, "taker_buy_quote": 14935.38447 }, { "timestamp": 1770127200000, "datetime": "2026-02-03T14:00:00", "open": 1.274, "high": 1.277, "low": 1.25, "close": 1.251, "volume": 86424.97, "close_time": 1770130799999, "quote_volume": 109178.48338, "trades": 1882, "taker_buy_base": 34655.9, "taker_buy_quote": 43842.73879 }, { "timestamp": 1770130800000, "datetime": "2026-02-03T15:00:00", "open": 1.251, "high": 1.287, "low": 1.247, "close": 1.284, "volume": 214856.81, "close_time": 1770134399999, "quote_volume": 272280.55422, "trades": 4063, "taker_buy_base": 120509.56, "taker_buy_quote": 152796.96036 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.285, "high": 1.285, "low": 1.252, "close": 1.256, "volume": 111876.73, "close_time": 1770137999999, "quote_volume": 141290.40217, "trades": 2310, "taker_buy_base": 34974.09, "taker_buy_quote": 44161.65506 }, { "timestamp": 1770138000000, "datetime": "2026-02-03T17:00:00", "open": 1.256, "high": 1.259, "low": 1.224, "close": 1.224, "volume": 101314.66, "close_time": 1770141599999, "quote_volume": 125687.12994, "trades": 2302, "taker_buy_base": 33665.55, "taker_buy_quote": 41770.63159 }, { "timestamp": 1770141600000, "datetime": "2026-02-03T18:00:00", "open": 1.225, "high": 1.229, "low": 1.195, "close": 1.199, "volume": 214329.25, "close_time": 1770145199999, "quote_volume": 259493.63963, "trades": 3839, "taker_buy_base": 83837.98, "taker_buy_quote": 101514.40303 }, { "timestamp": 1770145200000, "datetime": "2026-02-03T19:00:00", "open": 1.198, "high": 1.259, "low": 1.197, "close": 1.251, "volume": 249771.72, "close_time": 1770148799999, "quote_volume": 309020.96462, "trades": 4679, "taker_buy_base": 161787.5, "taker_buy_quote": 200295.93855 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.252, "high": 1.298, "low": 1.239, "close": 1.289, "volume": 356748.95, "close_time": 1770152399999, "quote_volume": 456021.21319, "trades": 5927, "taker_buy_base": 215089.27, "taker_buy_quote": 274699.3181 }, { "timestamp": 1770152400000, "datetime": "2026-02-03T21:00:00", "open": 1.289, "high": 1.301, "low": 1.266, "close": 1.269, "volume": 88331.22, "close_time": 1770155999999, "quote_volume": 113838.19891, "trades": 1394, "taker_buy_base": 49034.77, "taker_buy_quote": 63283.46066 }, { "timestamp": 1770156000000, "datetime": "2026-02-03T22:00:00", "open": 1.268, "high": 1.268, "low": 1.251, "close": 1.251, "volume": 36914.38, "close_time": 1770159599999, "quote_volume": 46490.47428, "trades": 782, "taker_buy_base": 16022.75, "taker_buy_quote": 20188.27398 }, { "timestamp": 1770159600000, "datetime": "2026-02-03T23:00:00", "open": 1.252, "high": 1.253, "low": 1.239, "close": 1.247, "volume": 38317.33, "close_time": 1770163199999, "quote_volume": 47722.27348, "trades": 765, "taker_buy_base": 17454.81, "taker_buy_quote": 21752.76416 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.246, "high": 1.26, "low": 1.239, "close": 1.252, "volume": 55341.15, "close_time": 1770166799999, "quote_volume": 69138.6862, "trades": 904, "taker_buy_base": 21367.64, "taker_buy_quote": 26706.25365 }, { "timestamp": 1770166800000, "datetime": "2026-02-04T01:00:00", "open": 1.253, "high": 1.272, "low": 1.253, "close": 1.262, "volume": 26939.96, "close_time": 1770170399999, "quote_volume": 34042.76433, "trades": 613, "taker_buy_base": 13161.96, "taker_buy_quote": 16621.75077 }, { "timestamp": 1770170400000, "datetime": "2026-02-04T02:00:00", "open": 1.261, "high": 1.261, "low": 1.248, "close": 1.254, "volume": 56926.62, "close_time": 1770173999999, "quote_volume": 71403.7003, "trades": 599, "taker_buy_base": 19086.43, "taker_buy_quote": 23960.34282 }, { "timestamp": 1770174000000, "datetime": "2026-02-04T03:00:00", "open": 1.253, "high": 1.276, "low": 1.253, "close": 1.27, "volume": 49942.25, "close_time": 1770177599999, "quote_volume": 63290.30134, "trades": 836, "taker_buy_base": 31932.52, "taker_buy_quote": 40478.03439 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.269, "high": 1.272, "low": 1.265, "close": 1.266, "volume": 24813.41, "close_time": 1770181199999, "quote_volume": 31490.08294, "trades": 449, "taker_buy_base": 11195.04, "taker_buy_quote": 14211.26206 }, { "timestamp": 1770181200000, "datetime": "2026-02-04T05:00:00", "open": 1.266, "high": 1.269, "low": 1.256, "close": 1.261, "volume": 16634.97, "close_time": 1770184799999, "quote_volume": 20990.34919, "trades": 308, "taker_buy_base": 3757.39, "taker_buy_quote": 4748.45411 }, { "timestamp": 1770184800000, "datetime": "2026-02-04T06:00:00", "open": 1.261, "high": 1.271, "low": 1.259, "close": 1.269, "volume": 56181.3, "close_time": 1770188399999, "quote_volume": 71162.37267, "trades": 669, "taker_buy_base": 26666.06, "taker_buy_quote": 33782.40153 }, { "timestamp": 1770188400000, "datetime": "2026-02-04T07:00:00", "open": 1.268, "high": 1.28, "low": 1.261, "close": 1.275, "volume": 48919.09, "close_time": 1770191999999, "quote_volume": 62200.39293, "trades": 736, "taker_buy_base": 32048.32, "taker_buy_quote": 40771.14508 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.275, "high": 1.277, "low": 1.267, "close": 1.273, "volume": 12430.0, "close_time": 1770195599999, "quote_volume": 15792.36501, "trades": 354, "taker_buy_base": 5371.64, "taker_buy_quote": 6829.38776 }, { "timestamp": 1770195600000, "datetime": "2026-02-04T09:00:00", "open": 1.273, "high": 1.274, "low": 1.261, "close": 1.265, "volume": 28917.92, "close_time": 1770199199999, "quote_volume": 36614.51875, "trades": 607, "taker_buy_base": 7353.31, "taker_buy_quote": 9309.60779 }, { "timestamp": 1770199200000, "datetime": "2026-02-04T10:00:00", "open": 1.263, "high": 1.268, "low": 1.262, "close": 1.266, "volume": 12054.46, "close_time": 1770202799999, "quote_volume": 15243.37703, "trades": 337, "taker_buy_base": 5035.34, "taker_buy_quote": 6365.86871 }, { "timestamp": 1770202800000, "datetime": "2026-02-04T11:00:00", "open": 1.265, "high": 1.269, "low": 1.251, "close": 1.261, "volume": 55083.24, "close_time": 1770206399999, "quote_volume": 69311.44424, "trades": 1029, "taker_buy_base": 23181.5, "taker_buy_quote": 29177.36199 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.262, "high": 1.263, "low": 1.254, "close": 1.258, "volume": 19982.65, "close_time": 1770209999999, "quote_volume": 25127.8474, "trades": 339, "taker_buy_base": 8248.65, "taker_buy_quote": 10375.80619 }, { "timestamp": 1770210000000, "datetime": "2026-02-04T13:00:00", "open": 1.257, "high": 1.257, "low": 1.234, "close": 1.236, "volume": 86350.99, "close_time": 1770213599999, "quote_volume": 107307.77403, "trades": 1402, "taker_buy_base": 29038.33, "taker_buy_quote": 36126.04688 }, { "timestamp": 1770213600000, "datetime": "2026-02-04T14:00:00", "open": 1.236, "high": 1.242, "low": 1.218, "close": 1.218, "volume": 227941.78, "close_time": 1770217199999, "quote_volume": 280266.83602, "trades": 3970, "taker_buy_base": 93921.14, "taker_buy_quote": 115511.85267 }, { "timestamp": 1770217200000, "datetime": "2026-02-04T15:00:00", "open": 1.219, "high": 1.237, "low": 1.202, "close": 1.22, "volume": 222557.83, "close_time": 1770220799999, "quote_volume": 271856.66041, "trades": 3899, "taker_buy_base": 114093.22, "taker_buy_quote": 139356.91654 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.22, "high": 1.23, "low": 1.205, "close": 1.219, "volume": 195068.18, "close_time": 1770224399999, "quote_volume": 237133.48675, "trades": 3247, "taker_buy_base": 89585.14, "taker_buy_quote": 108936.4299 }, { "timestamp": 1770224400000, "datetime": "2026-02-04T17:00:00", "open": 1.218, "high": 1.224, "low": 1.201, "close": 1.218, "volume": 126604.35, "close_time": 1770227999999, "quote_volume": 153268.91215, "trades": 2552, "taker_buy_base": 54432.58, "taker_buy_quote": 65939.86577 }, { "timestamp": 1770228000000, "datetime": "2026-02-04T18:00:00", "open": 1.216, "high": 1.241, "low": 1.2, "close": 1.225, "volume": 222709.01, "close_time": 1770231599999, "quote_volume": 271511.82409, "trades": 3930, "taker_buy_base": 122253.54, "taker_buy_quote": 149085.60391 }, { "timestamp": 1770231600000, "datetime": "2026-02-04T19:00:00", "open": 1.225, "high": 1.246, "low": 1.215, "close": 1.244, "volume": 139938.48, "close_time": 1770235199999, "quote_volume": 172518.14321, "trades": 2486, "taker_buy_base": 77571.85, "taker_buy_quote": 95660.47622 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.246, "high": 1.246, "low": 1.23, "close": 1.232, "volume": 45869.82, "close_time": 1770238799999, "quote_volume": 56757.33486, "trades": 937, "taker_buy_base": 23407.07, "taker_buy_quote": 28985.00179 }, { "timestamp": 1770238800000, "datetime": "2026-02-04T21:00:00", "open": 1.233, "high": 1.235, "low": 1.206, "close": 1.216, "volume": 39352.22, "close_time": 1770242399999, "quote_volume": 47916.97182, "trades": 968, "taker_buy_base": 16500.13, "taker_buy_quote": 20091.61529 }, { "timestamp": 1770242400000, "datetime": "2026-02-04T22:00:00", "open": 1.216, "high": 1.235, "low": 1.194, "close": 1.208, "volume": 83773.12, "close_time": 1770245999999, "quote_volume": 101489.12958, "trades": 1693, "taker_buy_base": 34672.68, "taker_buy_quote": 42080.17084 }, { "timestamp": 1770246000000, "datetime": "2026-02-04T23:00:00", "open": 1.208, "high": 1.227, "low": 1.203, "close": 1.217, "volume": 123385.42, "close_time": 1770249599999, "quote_volume": 150104.48222, "trades": 2145, "taker_buy_base": 66843.57, "taker_buy_quote": 81294.13668 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.217, "high": 1.222, "low": 1.209, "close": 1.218, "volume": 38724.71, "close_time": 1770253199999, "quote_volume": 47039.53923, "trades": 867, "taker_buy_base": 19583.64, "taker_buy_quote": 23812.63394 }, { "timestamp": 1770253200000, "datetime": "2026-02-05T01:00:00", "open": 1.218, "high": 1.235, "low": 1.208, "close": 1.221, "volume": 82389.32, "close_time": 1770256799999, "quote_volume": 100657.75312, "trades": 1541, "taker_buy_base": 27590.12, "taker_buy_quote": 33735.55225 }, { "timestamp": 1770256800000, "datetime": "2026-02-05T02:00:00", "open": 1.22, "high": 1.231, "low": 1.209, "close": 1.211, "volume": 76394.3, "close_time": 1770260399999, "quote_volume": 93142.73555, "trades": 1527, "taker_buy_base": 44126.39, "taker_buy_quote": 53836.66726 }, { "timestamp": 1770260400000, "datetime": "2026-02-05T03:00:00", "open": 1.212, "high": 1.221, "low": 1.201, "close": 1.203, "volume": 81534.85, "close_time": 1770263999999, "quote_volume": 98732.2163, "trades": 1852, "taker_buy_base": 34996.66, "taker_buy_quote": 42441.05974 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.204, "high": 1.212, "low": 1.197, "close": 1.201, "volume": 84746.2, "close_time": 1770267599999, "quote_volume": 101983.65677, "trades": 2316, "taker_buy_base": 41810.34, "taker_buy_quote": 50336.36715 }, { "timestamp": 1770267600000, "datetime": "2026-02-05T05:00:00", "open": 1.203, "high": 1.219, "low": 1.189, "close": 1.204, "volume": 126582.06, "close_time": 1770271199999, "quote_volume": 152176.48357, "trades": 2446, "taker_buy_base": 68164.7, "taker_buy_quote": 82043.24097 }, { "timestamp": 1770271200000, "datetime": "2026-02-05T06:00:00", "open": 1.205, "high": 1.207, "low": 1.194, "close": 1.197, "volume": 155849.78, "close_time": 1770274799999, "quote_volume": 186885.58093, "trades": 1842, "taker_buy_base": 99138.52, "taker_buy_quote": 118871.87934 }, { "timestamp": 1770274800000, "datetime": "2026-02-05T07:00:00", "open": 1.196, "high": 1.213, "low": 1.191, "close": 1.194, "volume": 76042.85, "close_time": 1770278399999, "quote_volume": 91519.93863, "trades": 1569, "taker_buy_base": 38615.67, "taker_buy_quote": 46516.18076 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.195, "high": 1.208, "low": 1.193, "close": 1.197, "volume": 49604.8, "close_time": 1770281999999, "quote_volume": 59489.90472, "trades": 1068, "taker_buy_base": 30324.49, "taker_buy_quote": 36369.24305 }, { "timestamp": 1770282000000, "datetime": "2026-02-05T09:00:00", "open": 1.198, "high": 1.208, "low": 1.188, "close": 1.192, "volume": 67829.75, "close_time": 1770285599999, "quote_volume": 81283.03607, "trades": 1427, "taker_buy_base": 30387.92, "taker_buy_quote": 36476.55748 }, { "timestamp": 1770285600000, "datetime": "2026-02-05T10:00:00", "open": 1.193, "high": 1.194, "low": 1.159, "close": 1.164, "volume": 92939.43, "close_time": 1770289199999, "quote_volume": 109143.62921, "trades": 1231, "taker_buy_base": 42350.09, "taker_buy_quote": 49777.38141 }, { "timestamp": 1770289200000, "datetime": "2026-02-05T11:00:00", "open": 1.164, "high": 1.17, "low": 1.141, "close": 1.157, "volume": 157000.97, "close_time": 1770292799999, "quote_volume": 181133.9079, "trades": 2164, "taker_buy_base": 62363.91, "taker_buy_quote": 71923.15705 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.157, "high": 1.163, "low": 1.145, "close": 1.156, "volume": 129177.24, "close_time": 1770296399999, "quote_volume": 149312.9409, "trades": 2455, "taker_buy_base": 66073.68, "taker_buy_quote": 76401.13915 }, { "timestamp": 1770296400000, "datetime": "2026-02-05T13:00:00", "open": 1.157, "high": 1.17, "low": 1.152, "close": 1.154, "volume": 86098.03, "close_time": 1770299999999, "quote_volume": 99796.68463, "trades": 1886, "taker_buy_base": 36246.24, "taker_buy_quote": 42072.10711 }, { "timestamp": 1770300000000, "datetime": "2026-02-05T14:00:00", "open": 1.157, "high": 1.184, "low": 1.155, "close": 1.158, "volume": 151708.93, "close_time": 1770303599999, "quote_volume": 177203.77124, "trades": 3322, "taker_buy_base": 74713.62, "taker_buy_quote": 87328.92799 }, { "timestamp": 1770303600000, "datetime": "2026-02-05T15:00:00", "open": 1.16, "high": 1.162, "low": 1.078, "close": 1.108, "volume": 558891.19, "close_time": 1770307199999, "quote_volume": 620873.22993, "trades": 10479, "taker_buy_base": 256175.3, "taker_buy_quote": 284816.02516 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.107, "high": 1.131, "low": 1.095, "close": 1.108, "volume": 319024.89, "close_time": 1770310799999, "quote_volume": 354605.05231, "trades": 5292, "taker_buy_base": 171241.53, "taker_buy_quote": 190385.52109 }, { "timestamp": 1770310800000, "datetime": "2026-02-05T17:00:00", "open": 1.109, "high": 1.131, "low": 1.077, "close": 1.09, "volume": 353470.06, "close_time": 1770314399999, "quote_volume": 389946.1166, "trades": 6043, "taker_buy_base": 156378.37, "taker_buy_quote": 172876.40831 }, { "timestamp": 1770314400000, "datetime": "2026-02-05T18:00:00", "open": 1.09, "high": 1.098, "low": 1.07, "close": 1.096, "volume": 203112.88, "close_time": 1770317999999, "quote_volume": 219794.34495, "trades": 3549, "taker_buy_base": 98943.93, "taker_buy_quote": 107090.22754 }, { "timestamp": 1770318000000, "datetime": "2026-02-05T19:00:00", "open": 1.095, "high": 1.096, "low": 1.074, "close": 1.077, "volume": 144942.97, "close_time": 1770321599999, "quote_volume": 157553.29803, "trades": 2567, "taker_buy_base": 78826.81, "taker_buy_quote": 85679.7249 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.077, "high": 1.085, "low": 1.016, "close": 1.038, "volume": 575837.7, "close_time": 1770325199999, "quote_volume": 599718.52861, "trades": 8676, "taker_buy_base": 264307.67, "taker_buy_quote": 275502.45707 }, { "timestamp": 1770325200000, "datetime": "2026-02-05T21:00:00", "open": 1.037, "high": 1.068, "low": 1.026, "close": 1.041, "volume": 319739.71, "close_time": 1770328799999, "quote_volume": 334582.63932, "trades": 5116, "taker_buy_base": 154043.12, "taker_buy_quote": 161313.81319 }, { "timestamp": 1770328800000, "datetime": "2026-02-05T22:00:00", "open": 1.041, "high": 1.064, "low": 1.027, "close": 1.045, "volume": 231339.72, "close_time": 1770332399999, "quote_volume": 241408.62008, "trades": 4377, "taker_buy_base": 118172.84, "taker_buy_quote": 123372.54614 }, { "timestamp": 1770332400000, "datetime": "2026-02-05T23:00:00", "open": 1.046, "high": 1.067, "low": 1.027, "close": 1.03, "volume": 135921.66, "close_time": 1770335999999, "quote_volume": 142174.67911, "trades": 1622, "taker_buy_base": 60469.47, "taker_buy_quote": 63421.24481 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.031, "high": 1.037, "low": 0.898, "close": 1.009, "volume": 1180908.54, "close_time": 1770339599999, "quote_volume": 1142123.41661, "trades": 13613, "taker_buy_base": 540535.48, "taker_buy_quote": 522074.26837 }, { "timestamp": 1770339600000, "datetime": "2026-02-06T01:00:00", "open": 1.01, "high": 1.045, "low": 1.007, "close": 1.045, "volume": 175016.76, "close_time": 1770343199999, "quote_volume": 179457.51503, "trades": 2413, "taker_buy_base": 85841.45, "taker_buy_quote": 88116.42226 }, { "timestamp": 1770343200000, "datetime": "2026-02-06T02:00:00", "open": 1.046, "high": 1.054, "low": 1.013, "close": 1.018, "volume": 97308.07, "close_time": 1770346799999, "quote_volume": 100238.66074, "trades": 1544, "taker_buy_base": 50219.69, "taker_buy_quote": 51819.75568 }, { "timestamp": 1770346800000, "datetime": "2026-02-06T03:00:00", "open": 1.019, "high": 1.027, "low": 1.01, "close": 1.023, "volume": 76206.04, "close_time": 1770350399999, "quote_volume": 77543.78791, "trades": 1425, "taker_buy_base": 35678.87, "taker_buy_quote": 36314.34619 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.023, "high": 1.04, "low": 1.017, "close": 1.037, "volume": 84783.02, "close_time": 1770353999999, "quote_volume": 87113.21753, "trades": 1044, "taker_buy_base": 44900.31, "taker_buy_quote": 46161.89206 }, { "timestamp": 1770354000000, "datetime": "2026-02-06T05:00:00", "open": 1.036, "high": 1.068, "low": 1.035, "close": 1.063, "volume": 165761.55, "close_time": 1770357599999, "quote_volume": 174793.1641, "trades": 2124, "taker_buy_base": 82782.5, "taker_buy_quote": 87285.38555 }, { "timestamp": 1770357600000, "datetime": "2026-02-06T06:00:00", "open": 1.063, "high": 1.069, "low": 1.037, "close": 1.038, "volume": 93426.01, "close_time": 1770361199999, "quote_volume": 98076.18128, "trades": 1376, "taker_buy_base": 48487.09, "taker_buy_quote": 50983.53628 }, { "timestamp": 1770361200000, "datetime": "2026-02-06T07:00:00", "open": 1.04, "high": 1.04, "low": 1.026, "close": 1.029, "volume": 80207.22, "close_time": 1770364799999, "quote_volume": 82792.89336, "trades": 1204, "taker_buy_base": 42886.25, "taker_buy_quote": 44255.43242 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.029, "high": 1.039, "low": 1.022, "close": 1.031, "volume": 141466.23, "close_time": 1770368399999, "quote_volume": 145800.89649, "trades": 2127, "taker_buy_base": 73499.37, "taker_buy_quote": 75763.05226 }, { "timestamp": 1770368400000, "datetime": "2026-02-06T09:00:00", "open": 1.03, "high": 1.057, "low": 1.025, "close": 1.056, "volume": 96061.63, "close_time": 1770371999999, "quote_volume": 99768.23357, "trades": 1588, "taker_buy_base": 57465.79, "taker_buy_quote": 59753.68388 }, { "timestamp": 1770372000000, "datetime": "2026-02-06T10:00:00", "open": 1.056, "high": 1.068, "low": 1.051, "close": 1.063, "volume": 77977.68, "close_time": 1770375599999, "quote_volume": 82568.38685, "trades": 1063, "taker_buy_base": 42353.69, "taker_buy_quote": 44886.58707 }, { "timestamp": 1770375600000, "datetime": "2026-02-06T11:00:00", "open": 1.061, "high": 1.072, "low": 1.061, "close": 1.069, "volume": 55799.57, "close_time": 1770379199999, "quote_volume": 59515.32633, "trades": 826, "taker_buy_base": 36665.05, "taker_buy_quote": 39116.25564 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.068, "high": 1.08, "low": 1.06, "close": 1.07, "volume": 487948.51, "close_time": 1770382799999, "quote_volume": 521971.31873, "trades": 4054, "taker_buy_base": 226017.91, "taker_buy_quote": 242156.00353 }, { "timestamp": 1770382800000, "datetime": "2026-02-06T13:00:00", "open": 1.068, "high": 1.081, "low": 1.065, "close": 1.074, "volume": 94293.13, "close_time": 1770386399999, "quote_volume": 101185.15628, "trades": 1370, "taker_buy_base": 59177.49, "taker_buy_quote": 63505.33178 }, { "timestamp": 1770386400000, "datetime": "2026-02-06T14:00:00", "open": 1.073, "high": 1.104, "low": 1.065, "close": 1.097, "volume": 141300.83, "close_time": 1770389999999, "quote_volume": 153398.34395, "trades": 2073, "taker_buy_base": 90644.65, "taker_buy_quote": 98468.92754 }, { "timestamp": 1770390000000, "datetime": "2026-02-06T15:00:00", "open": 1.095, "high": 1.111, "low": 1.087, "close": 1.11, "volume": 94885.72, "close_time": 1770393599999, "quote_volume": 104216.07777, "trades": 1597, "taker_buy_base": 55525.69, "taker_buy_quote": 61039.59745 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.109, "high": 1.145, "low": 1.103, "close": 1.135, "volume": 163758.56, "close_time": 1770397199999, "quote_volume": 184632.85884, "trades": 2347, "taker_buy_base": 97826.46, "taker_buy_quote": 110339.33349 }, { "timestamp": 1770397200000, "datetime": "2026-02-06T17:00:00", "open": 1.135, "high": 1.164, "low": 1.131, "close": 1.148, "volume": 225215.96, "close_time": 1770400799999, "quote_volume": 258680.10149, "trades": 2844, "taker_buy_base": 136751.6, "taker_buy_quote": 157100.49146 }, { "timestamp": 1770400800000, "datetime": "2026-02-06T18:00:00", "open": 1.148, "high": 1.149, "low": 1.119, "close": 1.131, "volume": 145681.35, "close_time": 1770404399999, "quote_volume": 164757.01724, "trades": 1847, "taker_buy_base": 63158.79, "taker_buy_quote": 71511.25377 }, { "timestamp": 1770404400000, "datetime": "2026-02-06T19:00:00", "open": 1.131, "high": 1.14, "low": 1.123, "close": 1.138, "volume": 66130.37, "close_time": 1770407999999, "quote_volume": 74869.20234, "trades": 1087, "taker_buy_base": 41855.78, "taker_buy_quote": 47389.73329 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.137, "high": 1.143, "low": 1.124, "close": 1.128, "volume": 100223.23, "close_time": 1770411599999, "quote_volume": 113668.65742, "trades": 1366, "taker_buy_base": 61672.73, "taker_buy_quote": 69986.51824 }, { "timestamp": 1770411600000, "datetime": "2026-02-06T21:00:00", "open": 1.128, "high": 1.134, "low": 1.121, "close": 1.132, "volume": 26004.85, "close_time": 1770415199999, "quote_volume": 29307.44758, "trades": 454, "taker_buy_base": 11038.66, "taker_buy_quote": 12438.71498 }, { "timestamp": 1770415200000, "datetime": "2026-02-06T22:00:00", "open": 1.133, "high": 1.153, "low": 1.133, "close": 1.144, "volume": 72903.84, "close_time": 1770418799999, "quote_volume": 83386.69399, "trades": 1016, "taker_buy_base": 39084.43, "taker_buy_quote": 44648.761 }, { "timestamp": 1770418800000, "datetime": "2026-02-06T23:00:00", "open": 1.145, "high": 1.152, "low": 1.133, "close": 1.138, "volume": 34558.61, "close_time": 1770422399999, "quote_volume": 39377.24718, "trades": 539, "taker_buy_base": 14505.72, "taker_buy_quote": 16528.99824 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.138, "high": 1.138, "low": 1.12, "close": 1.125, "volume": 65831.0, "close_time": 1770425999999, "quote_volume": 74191.99612, "trades": 750, "taker_buy_base": 25119.89, "taker_buy_quote": 28298.18764 }, { "timestamp": 1770426000000, "datetime": "2026-02-07T01:00:00", "open": 1.124, "high": 1.137, "low": 1.121, "close": 1.13, "volume": 77825.25, "close_time": 1770429599999, "quote_volume": 87871.87665, "trades": 1011, "taker_buy_base": 32917.78, "taker_buy_quote": 37129.30567 }, { "timestamp": 1770429600000, "datetime": "2026-02-07T02:00:00", "open": 1.128, "high": 1.133, "low": 1.126, "close": 1.131, "volume": 16455.53, "close_time": 1770433199999, "quote_volume": 18585.54065, "trades": 263, "taker_buy_base": 11805.11, "taker_buy_quote": 13331.79033 }, { "timestamp": 1770433200000, "datetime": "2026-02-07T03:00:00", "open": 1.132, "high": 1.142, "low": 1.131, "close": 1.138, "volume": 27074.4, "close_time": 1770436799999, "quote_volume": 30821.07419, "trades": 389, "taker_buy_base": 18408.03, "taker_buy_quote": 20954.70088 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.137, "high": 1.147, "low": 1.129, "close": 1.133, "volume": 23953.49, "close_time": 1770440399999, "quote_volume": 27280.95121, "trades": 452, "taker_buy_base": 14382.59, "taker_buy_quote": 16382.54184 }, { "timestamp": 1770440400000, "datetime": "2026-02-07T05:00:00", "open": 1.133, "high": 1.142, "low": 1.13, "close": 1.131, "volume": 39517.19, "close_time": 1770443999999, "quote_volume": 44910.81712, "trades": 529, "taker_buy_base": 10158.15, "taker_buy_quote": 11538.78621 }, { "timestamp": 1770444000000, "datetime": "2026-02-07T06:00:00", "open": 1.132, "high": 1.136, "low": 1.11, "close": 1.11, "volume": 57800.93, "close_time": 1770447599999, "quote_volume": 65086.44816, "trades": 798, "taker_buy_base": 18509.73, "taker_buy_quote": 20863.89044 }, { "timestamp": 1770447600000, "datetime": "2026-02-07T07:00:00", "open": 1.11, "high": 1.115, "low": 1.087, "close": 1.098, "volume": 148267.84, "close_time": 1770451199999, "quote_volume": 163192.59786, "trades": 2251, "taker_buy_base": 68161.78, "taker_buy_quote": 75059.50652 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.098, "high": 1.104, "low": 1.094, "close": 1.102, "volume": 64666.14, "close_time": 1770454799999, "quote_volume": 71158.00303, "trades": 881, "taker_buy_base": 30508.11, "taker_buy_quote": 33577.41149 }, { "timestamp": 1770454800000, "datetime": "2026-02-07T09:00:00", "open": 1.101, "high": 1.105, "low": 1.092, "close": 1.093, "volume": 30241.22, "close_time": 1770458399999, "quote_volume": 33191.46717, "trades": 400, "taker_buy_base": 14146.23, "taker_buy_quote": 15542.40898 }, { "timestamp": 1770458400000, "datetime": "2026-02-07T10:00:00", "open": 1.093, "high": 1.096, "low": 1.079, "close": 1.085, "volume": 28171.81, "close_time": 1770461999999, "quote_volume": 30601.69317, "trades": 465, "taker_buy_base": 19063.17, "taker_buy_quote": 20701.64118 }, { "timestamp": 1770462000000, "datetime": "2026-02-07T11:00:00", "open": 1.085, "high": 1.09, "low": 1.084, "close": 1.086, "volume": 21849.44, "close_time": 1770465599999, "quote_volume": 23743.59834, "trades": 235, "taker_buy_base": 15420.69, "taker_buy_quote": 16756.26828 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.086, "high": 1.123, "low": 1.085, "close": 1.113, "volume": 146953.01, "close_time": 1770469199999, "quote_volume": 162800.22951, "trades": 2240, "taker_buy_base": 87879.31, "taker_buy_quote": 97390.26759 }, { "timestamp": 1770469200000, "datetime": "2026-02-07T13:00:00", "open": 1.114, "high": 1.118, "low": 1.101, "close": 1.108, "volume": 38535.77, "close_time": 1770472799999, "quote_volume": 42663.29869, "trades": 528, "taker_buy_base": 27512.27, "taker_buy_quote": 30464.4117 }, { "timestamp": 1770472800000, "datetime": "2026-02-07T14:00:00", "open": 1.109, "high": 1.109, "low": 1.092, "close": 1.096, "volume": 55473.65, "close_time": 1770476399999, "quote_volume": 61066.73385, "trades": 819, "taker_buy_base": 17911.16, "taker_buy_quote": 19732.1676 }, { "timestamp": 1770476400000, "datetime": "2026-02-07T15:00:00", "open": 1.096, "high": 1.116, "low": 1.094, "close": 1.11, "volume": 56776.53, "close_time": 1770479999999, "quote_volume": 62880.78965, "trades": 1021, "taker_buy_base": 40438.47, "taker_buy_quote": 44801.77972 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.111, "high": 1.144, "low": 1.108, "close": 1.122, "volume": 965654.18, "close_time": 1770483599999, "quote_volume": 1090814.73893, "trades": 9873, "taker_buy_base": 485887.22, "taker_buy_quote": 549000.34303 }, { "timestamp": 1770483600000, "datetime": "2026-02-07T17:00:00", "open": 1.123, "high": 1.126, "low": 1.115, "close": 1.121, "volume": 15451.27, "close_time": 1770487199999, "quote_volume": 17306.54396, "trades": 380, "taker_buy_base": 9392.02, "taker_buy_quote": 10520.45366 }, { "timestamp": 1770487200000, "datetime": "2026-02-07T18:00:00", "open": 1.122, "high": 1.141, "low": 1.12, "close": 1.133, "volume": 49622.8, "close_time": 1770490799999, "quote_volume": 56316.30043, "trades": 789, "taker_buy_base": 19842.21, "taker_buy_quote": 22474.97374 }, { "timestamp": 1770490800000, "datetime": "2026-02-07T19:00:00", "open": 1.132, "high": 1.132, "low": 1.12, "close": 1.121, "volume": 38606.28, "close_time": 1770494399999, "quote_volume": 43507.39373, "trades": 570, "taker_buy_base": 21955.67, "taker_buy_quote": 24761.54477 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.121, "high": 1.129, "low": 1.119, "close": 1.125, "volume": 32022.19, "close_time": 1770497999999, "quote_volume": 36047.54243, "trades": 298, "taker_buy_base": 20521.07, "taker_buy_quote": 23112.82702 }, { "timestamp": 1770498000000, "datetime": "2026-02-07T21:00:00", "open": 1.128, "high": 1.129, "low": 1.116, "close": 1.118, "volume": 30171.97, "close_time": 1770501599999, "quote_volume": 33849.07426, "trades": 409, "taker_buy_base": 15339.14, "taker_buy_quote": 17227.41162 }, { "timestamp": 1770501600000, "datetime": "2026-02-07T22:00:00", "open": 1.118, "high": 1.12, "low": 1.112, "close": 1.114, "volume": 10442.46, "close_time": 1770505199999, "quote_volume": 11653.47507, "trades": 200, "taker_buy_base": 3536.28, "taker_buy_quote": 3948.00898 }, { "timestamp": 1770505200000, "datetime": "2026-02-07T23:00:00", "open": 1.115, "high": 1.115, "low": 1.108, "close": 1.112, "volume": 24640.44, "close_time": 1770508799999, "quote_volume": 27388.00022, "trades": 386, "taker_buy_base": 9294.88, "taker_buy_quote": 10335.83183 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.112, "high": 1.112, "low": 1.101, "close": 1.104, "volume": 33422.67, "close_time": 1770512399999, "quote_volume": 36934.39353, "trades": 600, "taker_buy_base": 5997.31, "taker_buy_quote": 6624.40088 }, { "timestamp": 1770512400000, "datetime": "2026-02-08T01:00:00", "open": 1.104, "high": 1.106, "low": 1.1, "close": 1.102, "volume": 17552.76, "close_time": 1770515999999, "quote_volume": 19361.8312, "trades": 370, "taker_buy_base": 8185.73, "taker_buy_quote": 9032.30508 }, { "timestamp": 1770516000000, "datetime": "2026-02-08T02:00:00", "open": 1.102, "high": 1.102, "low": 1.095, "close": 1.096, "volume": 22652.63, "close_time": 1770519599999, "quote_volume": 24876.7858, "trades": 347, "taker_buy_base": 4670.65, "taker_buy_quote": 5130.33761 }, { "timestamp": 1770519600000, "datetime": "2026-02-08T03:00:00", "open": 1.097, "high": 1.098, "low": 1.091, "close": 1.091, "volume": 19502.12, "close_time": 1770523199999, "quote_volume": 21332.96404, "trades": 328, "taker_buy_base": 10000.22, "taker_buy_quote": 10935.29362 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.09, "high": 1.096, "low": 1.088, "close": 1.094, "volume": 12624.52, "close_time": 1770526799999, "quote_volume": 13784.52212, "trades": 339, "taker_buy_base": 6764.94, "taker_buy_quote": 7392.86465 }, { "timestamp": 1770526800000, "datetime": "2026-02-08T05:00:00", "open": 1.094, "high": 1.096, "low": 1.088, "close": 1.088, "volume": 22645.28, "close_time": 1770530399999, "quote_volume": 24741.24119, "trades": 267, "taker_buy_base": 8983.59, "taker_buy_quote": 9823.77848 }, { "timestamp": 1770530400000, "datetime": "2026-02-08T06:00:00", "open": 1.09, "high": 1.092, "low": 1.086, "close": 1.086, "volume": 13787.86, "close_time": 1770533999999, "quote_volume": 15009.69155, "trades": 273, "taker_buy_base": 7560.07, "taker_buy_quote": 8231.91679 }, { "timestamp": 1770534000000, "datetime": "2026-02-08T07:00:00", "open": 1.087, "high": 1.091, "low": 1.084, "close": 1.09, "volume": 24422.15, "close_time": 1770537599999, "quote_volume": 26584.91199, "trades": 322, "taker_buy_base": 8519.52, "taker_buy_quote": 9268.59694 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.09, "high": 1.106, "low": 1.089, "close": 1.104, "volume": 33872.65, "close_time": 1770541199999, "quote_volume": 37179.30837, "trades": 674, "taker_buy_base": 21481.56, "taker_buy_quote": 23570.74623 }, { "timestamp": 1770541200000, "datetime": "2026-02-08T09:00:00", "open": 1.105, "high": 1.106, "low": 1.089, "close": 1.09, "volume": 19296.24, "close_time": 1770544799999, "quote_volume": 21139.80805, "trades": 460, "taker_buy_base": 8221.65, "taker_buy_quote": 9004.27286 }, { "timestamp": 1770544800000, "datetime": "2026-02-08T10:00:00", "open": 1.091, "high": 1.095, "low": 1.08, "close": 1.083, "volume": 34635.01, "close_time": 1770548399999, "quote_volume": 37613.50716, "trades": 660, "taker_buy_base": 7919.23, "taker_buy_quote": 8607.41597 }, { "timestamp": 1770548400000, "datetime": "2026-02-08T11:00:00", "open": 1.083, "high": 1.096, "low": 1.083, "close": 1.093, "volume": 25537.58, "close_time": 1770551999999, "quote_volume": 27873.78835, "trades": 578, "taker_buy_base": 15968.01, "taker_buy_quote": 17436.07348 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.094, "high": 1.095, "low": 1.087, "close": 1.091, "volume": 26232.19, "close_time": 1770555599999, "quote_volume": 28607.91775, "trades": 358, "taker_buy_base": 17489.81, "taker_buy_quote": 19079.08694 }, { "timestamp": 1770555600000, "datetime": "2026-02-08T13:00:00", "open": 1.09, "high": 1.091, "low": 1.08, "close": 1.087, "volume": 61563.29, "close_time": 1770559199999, "quote_volume": 66724.57231, "trades": 842, "taker_buy_base": 21843.93, "taker_buy_quote": 23693.52576 }, { "timestamp": 1770559200000, "datetime": "2026-02-08T14:00:00", "open": 1.087, "high": 1.095, "low": 1.087, "close": 1.092, "volume": 16818.85, "close_time": 1770562799999, "quote_volume": 18323.85872, "trades": 396, "taker_buy_base": 10170.45, "taker_buy_quote": 11077.84144 }, { "timestamp": 1770562800000, "datetime": "2026-02-08T15:00:00", "open": 1.093, "high": 1.093, "low": 1.067, "close": 1.072, "volume": 50700.97, "close_time": 1770566399999, "quote_volume": 54606.80616, "trades": 905, "taker_buy_base": 16739.94, "taker_buy_quote": 18010.15466 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.07, "high": 1.075, "low": 1.049, "close": 1.054, "volume": 86677.5, "close_time": 1770569999999, "quote_volume": 92372.68665, "trades": 1322, "taker_buy_base": 36131.83, "taker_buy_quote": 38595.91903 }, { "timestamp": 1770570000000, "datetime": "2026-02-08T17:00:00", "open": 1.055, "high": 1.068, "low": 1.055, "close": 1.067, "volume": 37028.77, "close_time": 1770573599999, "quote_volume": 39378.77052, "trades": 514, "taker_buy_base": 20885.14, "taker_buy_quote": 22205.04462 }, { "timestamp": 1770573600000, "datetime": "2026-02-08T18:00:00", "open": 1.067, "high": 1.082, "low": 1.067, "close": 1.074, "volume": 23359.85, "close_time": 1770577199999, "quote_volume": 25078.82913, "trades": 533, "taker_buy_base": 12930.22, "taker_buy_quote": 13883.42924 }, { "timestamp": 1770577200000, "datetime": "2026-02-08T19:00:00", "open": 1.076, "high": 1.078, "low": 1.072, "close": 1.076, "volume": 19666.12, "close_time": 1770580799999, "quote_volume": 21136.53005, "trades": 296, "taker_buy_base": 10615.37, "taker_buy_quote": 11412.08186 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.076, "high": 1.076, "low": 1.062, "close": 1.063, "volume": 18468.14, "close_time": 1770584399999, "quote_volume": 19699.21264, "trades": 402, "taker_buy_base": 8608.28, "taker_buy_quote": 9185.33319 }, { "timestamp": 1770584400000, "datetime": "2026-02-08T21:00:00", "open": 1.062, "high": 1.068, "low": 1.054, "close": 1.061, "volume": 14060.67, "close_time": 1770587999999, "quote_volume": 14907.00805, "trades": 314, "taker_buy_base": 6899.82, "taker_buy_quote": 7317.9192 }, { "timestamp": 1770588000000, "datetime": "2026-02-08T22:00:00", "open": 1.062, "high": 1.071, "low": 1.062, "close": 1.07, "volume": 42094.68, "close_time": 1770591599999, "quote_volume": 44875.28214, "trades": 566, "taker_buy_base": 26730.63, "taker_buy_quote": 28510.98792 }, { "timestamp": 1770591600000, "datetime": "2026-02-08T23:00:00", "open": 1.072, "high": 1.089, "low": 1.058, "close": 1.068, "volume": 115459.69, "close_time": 1770595199999, "quote_volume": 123816.53524, "trades": 1826, "taker_buy_base": 50606.83, "taker_buy_quote": 54278.12985 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.068, "high": 1.07, "low": 1.058, "close": 1.064, "volume": 42955.86, "close_time": 1770598799999, "quote_volume": 45733.76416, "trades": 675, "taker_buy_base": 24730.43, "taker_buy_quote": 26321.02701 }, { "timestamp": 1770598800000, "datetime": "2026-02-09T01:00:00", "open": 1.065, "high": 1.076, "low": 1.06, "close": 1.067, "volume": 69165.68, "close_time": 1770602399999, "quote_volume": 73739.31258, "trades": 1078, "taker_buy_base": 44873.16, "taker_buy_quote": 47842.85913 }, { "timestamp": 1770602400000, "datetime": "2026-02-09T02:00:00", "open": 1.067, "high": 1.071, "low": 1.061, "close": 1.062, "volume": 25283.84, "close_time": 1770605999999, "quote_volume": 26985.64914, "trades": 494, "taker_buy_base": 14451.72, "taker_buy_quote": 15430.2179 }, { "timestamp": 1770606000000, "datetime": "2026-02-09T03:00:00", "open": 1.063, "high": 1.079, "low": 1.062, "close": 1.073, "volume": 42752.42, "close_time": 1770609599999, "quote_volume": 45886.06584, "trades": 693, "taker_buy_base": 15578.93, "taker_buy_quote": 16709.0046 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.074, "high": 1.074, "low": 1.066, "close": 1.071, "volume": 36121.64, "close_time": 1770613199999, "quote_volume": 38612.78446, "trades": 335, "taker_buy_base": 23710.24, "taker_buy_quote": 25346.91481 }, { "timestamp": 1770613200000, "datetime": "2026-02-09T05:00:00", "open": 1.07, "high": 1.075, "low": 1.067, "close": 1.073, "volume": 16776.43, "close_time": 1770616799999, "quote_volume": 17979.722, "trades": 354, "taker_buy_base": 12203.17, "taker_buy_quote": 13082.74432 }, { "timestamp": 1770616800000, "datetime": "2026-02-09T06:00:00", "open": 1.073, "high": 1.073, "low": 1.057, "close": 1.06, "volume": 33905.03, "close_time": 1770620399999, "quote_volume": 36035.22747, "trades": 489, "taker_buy_base": 12813.6, "taker_buy_quote": 13600.48155 }, { "timestamp": 1770620400000, "datetime": "2026-02-09T07:00:00", "open": 1.059, "high": 1.064, "low": 1.058, "close": 1.059, "volume": 34314.34, "close_time": 1770623999999, "quote_volume": 36402.18878, "trades": 413, "taker_buy_base": 15551.11, "taker_buy_quote": 16502.42003 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.058, "high": 1.06, "low": 1.038, "close": 1.044, "volume": 47295.22, "close_time": 1770627599999, "quote_volume": 49590.80578, "trades": 669, "taker_buy_base": 20316.04, "taker_buy_quote": 21321.67811 }, { "timestamp": 1770627600000, "datetime": "2026-02-09T09:00:00", "open": 1.043, "high": 1.044, "low": 1.038, "close": 1.039, "volume": 21687.31, "close_time": 1770631199999, "quote_volume": 22580.20946, "trades": 397, "taker_buy_base": 7968.24, "taker_buy_quote": 8299.78533 }, { "timestamp": 1770631200000, "datetime": "2026-02-09T10:00:00", "open": 1.039, "high": 1.039, "low": 1.017, "close": 1.02, "volume": 53415.28, "close_time": 1770634799999, "quote_volume": 54761.11521, "trades": 1200, "taker_buy_base": 20658.27, "taker_buy_quote": 21160.28593 }, { "timestamp": 1770634800000, "datetime": "2026-02-09T11:00:00", "open": 1.021, "high": 1.03, "low": 1.021, "close": 1.027, "volume": 33965.39, "close_time": 1770638399999, "quote_volume": 34881.94161, "trades": 468, "taker_buy_base": 19579.76, "taker_buy_quote": 20120.38263 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.027, "high": 1.036, "low": 1.027, "close": 1.03, "volume": 43498.26, "close_time": 1770641999999, "quote_volume": 44905.23159, "trades": 470, "taker_buy_base": 17355.14, "taker_buy_quote": 17915.61172 }, { "timestamp": 1770642000000, "datetime": "2026-02-09T13:00:00", "open": 1.03, "high": 1.032, "low": 1.021, "close": 1.021, "volume": 21808.35, "close_time": 1770645599999, "quote_volume": 22397.87811, "trades": 328, "taker_buy_base": 11284.51, "taker_buy_quote": 11601.35479 }, { "timestamp": 1770645600000, "datetime": "2026-02-09T14:00:00", "open": 1.021, "high": 1.045, "low": 1.018, "close": 1.04, "volume": 59388.06, "close_time": 1770649199999, "quote_volume": 61368.27184, "trades": 1154, "taker_buy_base": 31890.26, "taker_buy_quote": 32958.62319 }, { "timestamp": 1770649200000, "datetime": "2026-02-09T15:00:00", "open": 1.041, "high": 1.051, "low": 1.009, "close": 1.028, "volume": 113950.38, "close_time": 1770652799999, "quote_volume": 117190.45876, "trades": 1543, "taker_buy_base": 58986.9, "taker_buy_quote": 60701.00335 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.029, "high": 1.054, "low": 1.021, "close": 1.044, "volume": 55477.31, "close_time": 1770656399999, "quote_volume": 57611.96599, "trades": 1092, "taker_buy_base": 35891.11, "taker_buy_quote": 37271.93481 }, { "timestamp": 1770656400000, "datetime": "2026-02-09T17:00:00", "open": 1.043, "high": 1.066, "low": 1.037, "close": 1.062, "volume": 115869.37, "close_time": 1770659999999, "quote_volume": 122178.06727, "trades": 1486, "taker_buy_base": 59713.0, "taker_buy_quote": 63170.89714 }, { "timestamp": 1770660000000, "datetime": "2026-02-09T18:00:00", "open": 1.064, "high": 1.07, "low": 1.051, "close": 1.059, "volume": 47318.53, "close_time": 1770663599999, "quote_volume": 50115.40741, "trades": 902, "taker_buy_base": 23204.35, "taker_buy_quote": 24589.71723 }, { "timestamp": 1770663600000, "datetime": "2026-02-09T19:00:00", "open": 1.059, "high": 1.06, "low": 1.052, "close": 1.056, "volume": 23570.07, "close_time": 1770667199999, "quote_volume": 24875.39157, "trades": 446, "taker_buy_base": 12934.14, "taker_buy_quote": 13652.19304 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.055, "high": 1.058, "low": 1.044, "close": 1.055, "volume": 35984.78, "close_time": 1770670799999, "quote_volume": 37850.28019, "trades": 567, "taker_buy_base": 21888.87, "taker_buy_quote": 23017.34065 }, { "timestamp": 1770670800000, "datetime": "2026-02-09T21:00:00", "open": 1.054, "high": 1.054, "low": 1.039, "close": 1.051, "volume": 38584.72, "close_time": 1770674399999, "quote_volume": 40381.21962, "trades": 666, "taker_buy_base": 21883.1, "taker_buy_quote": 22907.37201 }, { "timestamp": 1770674400000, "datetime": "2026-02-09T22:00:00", "open": 1.051, "high": 1.055, "low": 1.047, "close": 1.049, "volume": 12932.24, "close_time": 1770677999999, "quote_volume": 13588.57511, "trades": 304, "taker_buy_base": 6628.4, "taker_buy_quote": 6967.55328 }, { "timestamp": 1770678000000, "datetime": "2026-02-09T23:00:00", "open": 1.048, "high": 1.051, "low": 1.039, "close": 1.042, "volume": 27252.17, "close_time": 1770681599999, "quote_volume": 28444.3705, "trades": 469, "taker_buy_base": 11401.62, "taker_buy_quote": 11899.26025 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.042, "high": 1.043, "low": 1.033, "close": 1.035, "volume": 20326.66, "close_time": 1770685199999, "quote_volume": 21105.99741, "trades": 324, "taker_buy_base": 7913.7, "taker_buy_quote": 8219.73873 }, { "timestamp": 1770685200000, "datetime": "2026-02-10T01:00:00", "open": 1.035, "high": 1.047, "low": 1.034, "close": 1.044, "volume": 17033.96, "close_time": 1770688799999, "quote_volume": 17751.85904, "trades": 393, "taker_buy_base": 10435.23, "taker_buy_quote": 10879.35657 }, { "timestamp": 1770688800000, "datetime": "2026-02-10T02:00:00", "open": 1.045, "high": 1.045, "low": 1.033, "close": 1.034, "volume": 14213.35, "close_time": 1770692399999, "quote_volume": 14745.88396, "trades": 266, "taker_buy_base": 5765.41, "taker_buy_quote": 5983.00595 }, { "timestamp": 1770692400000, "datetime": "2026-02-10T03:00:00", "open": 1.034, "high": 1.034, "low": 1.013, "close": 1.02, "volume": 110383.24, "close_time": 1770695999999, "quote_volume": 112889.33679, "trades": 1288, "taker_buy_base": 19693.81, "taker_buy_quote": 20125.46606 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.02, "high": 1.031, "low": 1.02, "close": 1.03, "volume": 21002.98, "close_time": 1770699599999, "quote_volume": 21572.41573, "trades": 249, "taker_buy_base": 11245.88, "taker_buy_quote": 11550.84151 }, { "timestamp": 1770699600000, "datetime": "2026-02-10T05:00:00", "open": 1.03, "high": 1.031, "low": 1.012, "close": 1.015, "volume": 52581.51, "close_time": 1770703199999, "quote_volume": 53616.24544, "trades": 793, "taker_buy_base": 19453.98, "taker_buy_quote": 19845.9255 }, { "timestamp": 1770703200000, "datetime": "2026-02-10T06:00:00", "open": 1.015, "high": 1.017, "low": 0.998, "close": 1.001, "volume": 151767.31, "close_time": 1770706799999, "quote_volume": 152807.23737, "trades": 1855, "taker_buy_base": 58003.48, "taker_buy_quote": 58395.16194 }, { "timestamp": 1770706800000, "datetime": "2026-02-10T07:00:00", "open": 1.001, "high": 1.012, "low": 0.998, "close": 1.001, "volume": 69388.63, "close_time": 1770710399999, "quote_volume": 69631.16348, "trades": 863, "taker_buy_base": 26567.75, "taker_buy_quote": 26664.48923 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.001, "high": 1.005, "low": 0.994, "close": 1.003, "volume": 37695.88, "close_time": 1770713999999, "quote_volume": 37681.0912, "trades": 487, "taker_buy_base": 17138.46, "taker_buy_quote": 17122.69488 }, { "timestamp": 1770714000000, "datetime": "2026-02-10T09:00:00", "open": 1.003, "high": 1.007, "low": 0.999, "close": 0.999, "volume": 47405.35, "close_time": 1770717599999, "quote_volume": 47500.80348, "trades": 572, "taker_buy_base": 22034.98, "taker_buy_quote": 22065.86557 }, { "timestamp": 1770717600000, "datetime": "2026-02-10T10:00:00", "open": 1.0, "high": 1.0, "low": 0.994, "close": 0.998, "volume": 18086.67, "close_time": 1770721199999, "quote_volume": 18032.52743, "trades": 277, "taker_buy_base": 9240.34, "taker_buy_quote": 9213.7891 }, { "timestamp": 1770721200000, "datetime": "2026-02-10T11:00:00", "open": 0.997, "high": 1.005, "low": 0.99, "close": 0.991, "volume": 32845.47, "close_time": 1770724799999, "quote_volume": 32770.44415, "trades": 485, "taker_buy_base": 12804.82, "taker_buy_quote": 12774.19472 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.992, "high": 0.997, "low": 0.992, "close": 0.995, "volume": 28247.66, "close_time": 1770728399999, "quote_volume": 28094.23645, "trades": 457, "taker_buy_base": 11654.2, "taker_buy_quote": 11589.6375 }, { "timestamp": 1770728400000, "datetime": "2026-02-10T13:00:00", "open": 0.994, "high": 0.998, "low": 0.992, "close": 0.996, "volume": 22368.76, "close_time": 1770731999999, "quote_volume": 22249.23809, "trades": 383, "taker_buy_base": 9975.54, "taker_buy_quote": 9924.31082 }, { "timestamp": 1770732000000, "datetime": "2026-02-10T14:00:00", "open": 0.996, "high": 1.013, "low": 0.995, "close": 0.999, "volume": 185630.76, "close_time": 1770735599999, "quote_volume": 185876.06911, "trades": 2513, "taker_buy_base": 105801.74, "taker_buy_quote": 105932.05629 }, { "timestamp": 1770735600000, "datetime": "2026-02-10T15:00:00", "open": 0.998, "high": 1.008, "low": 0.981, "close": 0.988, "volume": 349248.87, "close_time": 1770739199999, "quote_volume": 347413.18038, "trades": 4007, "taker_buy_base": 200067.73, "taker_buy_quote": 199010.51719 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.989, "high": 0.99, "low": 0.971, "close": 0.989, "volume": 111046.48, "close_time": 1770742799999, "quote_volume": 108944.42252, "trades": 1433, "taker_buy_base": 53846.41, "taker_buy_quote": 52847.01165 }, { "timestamp": 1770742800000, "datetime": "2026-02-10T17:00:00", "open": 0.989, "high": 0.994, "low": 0.978, "close": 0.987, "volume": 90436.34, "close_time": 1770746399999, "quote_volume": 89314.32953, "trades": 1295, "taker_buy_base": 47045.48, "taker_buy_quote": 46459.92522 }, { "timestamp": 1770746400000, "datetime": "2026-02-10T18:00:00", "open": 0.987, "high": 0.991, "low": 0.973, "close": 0.979, "volume": 85618.25, "close_time": 1770749999999, "quote_volume": 84053.78887, "trades": 917, "taker_buy_base": 32950.58, "taker_buy_quote": 32372.89126 }, { "timestamp": 1770750000000, "datetime": "2026-02-10T19:00:00", "open": 0.979, "high": 0.988, "low": 0.974, "close": 0.984, "volume": 43308.52, "close_time": 1770753599999, "quote_volume": 42487.63444, "trades": 573, "taker_buy_base": 16774.22, "taker_buy_quote": 16448.24718 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.984, "high": 0.994, "low": 0.983, "close": 0.99, "volume": 102544.0, "close_time": 1770757199999, "quote_volume": 101487.22438, "trades": 1362, "taker_buy_base": 44339.67, "taker_buy_quote": 43897.75129 }, { "timestamp": 1770757200000, "datetime": "2026-02-10T21:00:00", "open": 0.989, "high": 0.992, "low": 0.98, "close": 0.983, "volume": 63712.08, "close_time": 1770760799999, "quote_volume": 62755.1554, "trades": 828, "taker_buy_base": 23760.64, "taker_buy_quote": 23374.56258 }, { "timestamp": 1770760800000, "datetime": "2026-02-10T22:00:00", "open": 0.983, "high": 0.991, "low": 0.983, "close": 0.985, "volume": 52868.28, "close_time": 1770764399999, "quote_volume": 52242.16625, "trades": 604, "taker_buy_base": 19834.87, "taker_buy_quote": 19593.8792 }, { "timestamp": 1770764400000, "datetime": "2026-02-10T23:00:00", "open": 0.984, "high": 0.99, "low": 0.981, "close": 0.988, "volume": 24463.72, "close_time": 1770767999999, "quote_volume": 24123.3222, "trades": 317, "taker_buy_base": 11733.54, "taker_buy_quote": 11571.54083 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.989, "high": 0.997, "low": 0.987, "close": 0.996, "volume": 96371.5, "close_time": 1770771599999, "quote_volume": 95728.82861, "trades": 1042, "taker_buy_base": 31666.92, "taker_buy_quote": 31426.89236 }, { "timestamp": 1770771600000, "datetime": "2026-02-11T01:00:00", "open": 0.994, "high": 1.003, "low": 0.993, "close": 0.997, "volume": 120938.03, "close_time": 1770775199999, "quote_volume": 120738.44953, "trades": 1298, "taker_buy_base": 45454.2, "taker_buy_quote": 45370.64861 }, { "timestamp": 1770775200000, "datetime": "2026-02-11T02:00:00", "open": 0.998, "high": 1.011, "low": 0.997, "close": 1.007, "volume": 66547.72, "close_time": 1770778799999, "quote_volume": 66792.32453, "trades": 720, "taker_buy_base": 32133.65, "taker_buy_quote": 32275.45952 }, { "timestamp": 1770778800000, "datetime": "2026-02-11T03:00:00", "open": 1.006, "high": 1.009, "low": 0.992, "close": 0.998, "volume": 154447.42, "close_time": 1770782399999, "quote_volume": 154063.79757, "trades": 1687, "taker_buy_base": 81696.38, "taker_buy_quote": 81449.8803 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.998, "high": 1.003, "low": 0.985, "close": 0.989, "volume": 98934.75, "close_time": 1770785999999, "quote_volume": 98230.70678, "trades": 1123, "taker_buy_base": 44469.21, "taker_buy_quote": 44163.40672 }, { "timestamp": 1770786000000, "datetime": "2026-02-11T05:00:00", "open": 0.989, "high": 0.995, "low": 0.982, "close": 0.983, "volume": 32447.36, "close_time": 1770789599999, "quote_volume": 32125.56367, "trades": 468, "taker_buy_base": 21779.23, "taker_buy_quote": 21578.185 }, { "timestamp": 1770789600000, "datetime": "2026-02-11T06:00:00", "open": 0.982, "high": 0.993, "low": 0.964, "close": 0.968, "volume": 222454.36, "close_time": 1770793199999, "quote_volume": 217891.51769, "trades": 2231, "taker_buy_base": 95674.33, "taker_buy_quote": 93861.21811 }, { "timestamp": 1770793200000, "datetime": "2026-02-11T07:00:00", "open": 0.967, "high": 0.968, "low": 0.961, "close": 0.962, "volume": 54046.08, "close_time": 1770796799999, "quote_volume": 52068.75648, "trades": 556, "taker_buy_base": 27539.82, "taker_buy_quote": 26531.74554 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.962, "high": 0.963, "low": 0.948, "close": 0.96, "volume": 178231.39, "close_time": 1770800399999, "quote_volume": 170237.33022, "trades": 1723, "taker_buy_base": 77877.57, "taker_buy_quote": 74358.94346 }, { "timestamp": 1770800400000, "datetime": "2026-02-11T09:00:00", "open": 0.961, "high": 0.966, "low": 0.952, "close": 0.96, "volume": 94071.06, "close_time": 1770803999999, "quote_volume": 90352.11443, "trades": 805, "taker_buy_base": 61781.32, "taker_buy_quote": 59322.89661 }, { "timestamp": 1770804000000, "datetime": "2026-02-11T10:00:00", "open": 0.96, "high": 0.96, "low": 0.953, "close": 0.956, "volume": 22109.24, "close_time": 1770807599999, "quote_volume": 21148.17483, "trades": 313, "taker_buy_base": 14410.69, "taker_buy_quote": 13781.62747 }, { "timestamp": 1770807600000, "datetime": "2026-02-11T11:00:00", "open": 0.957, "high": 0.963, "low": 0.957, "close": 0.962, "volume": 12953.28, "close_time": 1770811199999, "quote_volume": 12430.51164, "trades": 190, "taker_buy_base": 7560.42, "taker_buy_quote": 7259.63058 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.961, "high": 0.963, "low": 0.951, "close": 0.951, "volume": 67544.03, "close_time": 1770814799999, "quote_volume": 64595.59012, "trades": 545, "taker_buy_base": 34300.93, "taker_buy_quote": 32807.45546 }, { "timestamp": 1770814800000, "datetime": "2026-02-11T13:00:00", "open": 0.95, "high": 0.956, "low": 0.944, "close": 0.953, "volume": 119067.01, "close_time": 1770818399999, "quote_volume": 113066.32695, "trades": 1162, "taker_buy_base": 65081.23, "taker_buy_quote": 61789.69026 }, { "timestamp": 1770818400000, "datetime": "2026-02-11T14:00:00", "open": 0.954, "high": 0.994, "low": 0.945, "close": 0.947, "volume": 275803.4, "close_time": 1770821999999, "quote_volume": 267744.56216, "trades": 3265, "taker_buy_base": 129409.26, "taker_buy_quote": 125727.67407 }, { "timestamp": 1770822000000, "datetime": "2026-02-11T15:00:00", "open": 0.947, "high": 0.953, "low": 0.922, "close": 0.93, "volume": 208089.42, "close_time": 1770825599999, "quote_volume": 194659.70463, "trades": 2445, "taker_buy_base": 122692.98, "taker_buy_quote": 114787.33125 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.931, "high": 0.946, "low": 0.927, "close": 0.93, "volume": 103986.45, "close_time": 1770829199999, "quote_volume": 97330.93601, "trades": 907, "taker_buy_base": 50129.78, "taker_buy_quote": 46929.96428 }, { "timestamp": 1770829200000, "datetime": "2026-02-11T17:00:00", "open": 0.929, "high": 0.946, "low": 0.924, "close": 0.933, "volume": 55399.48, "close_time": 1770832799999, "quote_volume": 51724.1619, "trades": 638, "taker_buy_base": 27892.51, "taker_buy_quote": 26059.60456 }, { "timestamp": 1770832800000, "datetime": "2026-02-11T18:00:00", "open": 0.933, "high": 0.945, "low": 0.926, "close": 0.934, "volume": 68751.1, "close_time": 1770836399999, "quote_volume": 64521.36504, "trades": 776, "taker_buy_base": 36884.62, "taker_buy_quote": 34646.35568 }, { "timestamp": 1770836400000, "datetime": "2026-02-11T19:00:00", "open": 0.936, "high": 0.938, "low": 0.925, "close": 0.927, "volume": 90257.09, "close_time": 1770839999999, "quote_volume": 84052.33442, "trades": 676, "taker_buy_base": 32772.19, "taker_buy_quote": 30489.04261 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.927, "high": 0.935, "low": 0.917, "close": 0.932, "volume": 83907.45, "close_time": 1770843599999, "quote_volume": 77697.10716, "trades": 665, "taker_buy_base": 32413.9, "taker_buy_quote": 30036.77302 }, { "timestamp": 1770843600000, "datetime": "2026-02-11T21:00:00", "open": 0.933, "high": 0.947, "low": 0.928, "close": 0.939, "volume": 77726.04, "close_time": 1770847199999, "quote_volume": 72871.28283, "trades": 660, "taker_buy_base": 45463.66, "taker_buy_quote": 42622.24905 }, { "timestamp": 1770847200000, "datetime": "2026-02-11T22:00:00", "open": 0.939, "high": 0.943, "low": 0.926, "close": 0.928, "volume": 68370.4, "close_time": 1770850799999, "quote_volume": 63933.78258, "trades": 471, "taker_buy_base": 34843.84, "taker_buy_quote": 32583.34527 }, { "timestamp": 1770850800000, "datetime": "2026-02-11T23:00:00", "open": 0.928, "high": 0.928, "low": 0.916, "close": 0.924, "volume": 147740.6, "close_time": 1770854399999, "quote_volume": 136396.34828, "trades": 737, "taker_buy_base": 63978.95, "taker_buy_quote": 59068.91697 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.925, "high": 0.962, "low": 0.925, "close": 0.941, "volume": 334831.18, "close_time": 1770857999999, "quote_volume": 316526.85142, "trades": 2807, "taker_buy_base": 183073.5, "taker_buy_quote": 173081.0128 }, { "timestamp": 1770858000000, "datetime": "2026-02-12T01:00:00", "open": 0.94, "high": 0.948, "low": 0.938, "close": 0.939, "volume": 44411.33, "close_time": 1770861599999, "quote_volume": 41893.78709, "trades": 516, "taker_buy_base": 22910.29, "taker_buy_quote": 21618.39699 }, { "timestamp": 1770861600000, "datetime": "2026-02-12T02:00:00", "open": 0.936, "high": 0.944, "low": 0.933, "close": 0.942, "volume": 51890.14, "close_time": 1770865199999, "quote_volume": 48704.90767, "trades": 603, "taker_buy_base": 27028.89, "taker_buy_quote": 25373.37183 }, { "timestamp": 1770865200000, "datetime": "2026-02-12T03:00:00", "open": 0.942, "high": 0.955, "low": 0.939, "close": 0.955, "volume": 49474.88, "close_time": 1770868799999, "quote_volume": 46827.05931, "trades": 518, "taker_buy_base": 30869.37, "taker_buy_quote": 29211.06386 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.955, "high": 0.961, "low": 0.944, "close": 0.953, "volume": 44941.86, "close_time": 1770872399999, "quote_volume": 42738.35927, "trades": 567, "taker_buy_base": 17351.55, "taker_buy_quote": 16503.82305 }, { "timestamp": 1770872400000, "datetime": "2026-02-12T05:00:00", "open": 0.953, "high": 0.957, "low": 0.946, "close": 0.95, "volume": 59735.91, "close_time": 1770875999999, "quote_volume": 56741.6868, "trades": 744, "taker_buy_base": 22352.6, "taker_buy_quote": 21234.14122 }, { "timestamp": 1770876000000, "datetime": "2026-02-12T06:00:00", "open": 0.951, "high": 0.954, "low": 0.946, "close": 0.951, "volume": 38652.35, "close_time": 1770879599999, "quote_volume": 36710.13273, "trades": 440, "taker_buy_base": 18875.8, "taker_buy_quote": 17931.75347 }, { "timestamp": 1770879600000, "datetime": "2026-02-12T07:00:00", "open": 0.951, "high": 0.96, "low": 0.947, "close": 0.96, "volume": 32967.34, "close_time": 1770883199999, "quote_volume": 31476.9089, "trades": 357, "taker_buy_base": 17157.1, "taker_buy_quote": 16384.76664 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.961, "high": 0.962, "low": 0.941, "close": 0.945, "volume": 72079.29, "close_time": 1770886799999, "quote_volume": 68383.88615, "trades": 752, "taker_buy_base": 36673.14, "taker_buy_quote": 34785.21453 }, { "timestamp": 1770886800000, "datetime": "2026-02-12T09:00:00", "open": 0.945, "high": 0.952, "low": 0.943, "close": 0.951, "volume": 55080.78, "close_time": 1770890399999, "quote_volume": 52302.223, "trades": 543, "taker_buy_base": 17313.37, "taker_buy_quote": 16441.87201 }, { "timestamp": 1770890400000, "datetime": "2026-02-12T10:00:00", "open": 0.95, "high": 0.957, "low": 0.943, "close": 0.956, "volume": 111345.22, "close_time": 1770893999999, "quote_volume": 105613.51318, "trades": 984, "taker_buy_base": 55415.7, "taker_buy_quote": 52589.16381 }, { "timestamp": 1770894000000, "datetime": "2026-02-12T11:00:00", "open": 0.955, "high": 0.956, "low": 0.95, "close": 0.951, "volume": 40160.86, "close_time": 1770897599999, "quote_volume": 38259.8155, "trades": 427, "taker_buy_base": 18610.24, "taker_buy_quote": 17735.85242 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.951, "high": 0.951, "low": 0.935, "close": 0.938, "volume": 69325.0, "close_time": 1770901199999, "quote_volume": 65529.7788, "trades": 721, "taker_buy_base": 40774.72, "taker_buy_quote": 38574.50655 }, { "timestamp": 1770901200000, "datetime": "2026-02-12T13:00:00", "open": 0.937, "high": 0.941, "low": 0.929, "close": 0.94, "volume": 93527.77, "close_time": 1770904799999, "quote_volume": 87436.82505, "trades": 1011, "taker_buy_base": 48596.88, "taker_buy_quote": 45432.21014 }, { "timestamp": 1770904800000, "datetime": "2026-02-12T14:00:00", "open": 0.939, "high": 0.942, "low": 0.93, "close": 0.936, "volume": 107994.58, "close_time": 1770908399999, "quote_volume": 100989.1144, "trades": 1105, "taker_buy_base": 48834.15, "taker_buy_quote": 45665.60227 }, { "timestamp": 1770908400000, "datetime": "2026-02-12T15:00:00", "open": 0.936, "high": 0.939, "low": 0.914, "close": 0.915, "volume": 162015.87, "close_time": 1770911999999, "quote_volume": 150042.12554, "trades": 1732, "taker_buy_base": 64007.05, "taker_buy_quote": 59372.01539 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.915, "high": 0.915, "low": 0.892, "close": 0.896, "volume": 362117.13, "close_time": 1770915599999, "quote_volume": 327112.54452, "trades": 3149, "taker_buy_base": 180478.74, "taker_buy_quote": 163084.05698 }, { "timestamp": 1770915600000, "datetime": "2026-02-12T17:00:00", "open": 0.897, "high": 0.905, "low": 0.896, "close": 0.896, "volume": 93672.14, "close_time": 1770919199999, "quote_volume": 84344.72401, "trades": 1152, "taker_buy_base": 46218.72, "taker_buy_quote": 41621.28017 }, { "timestamp": 1770919200000, "datetime": "2026-02-12T18:00:00", "open": 0.896, "high": 0.907, "low": 0.894, "close": 0.9, "volume": 55195.21, "close_time": 1770922799999, "quote_volume": 49720.19472, "trades": 758, "taker_buy_base": 21853.85, "taker_buy_quote": 19708.90582 }, { "timestamp": 1770922800000, "datetime": "2026-02-12T19:00:00", "open": 0.9, "high": 0.922, "low": 0.894, "close": 0.907, "volume": 127809.67, "close_time": 1770926399999, "quote_volume": 116291.00498, "trades": 1234, "taker_buy_base": 62031.02, "taker_buy_quote": 56409.35563 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.907, "high": 0.909, "low": 0.894, "close": 0.897, "volume": 54925.19, "close_time": 1770929999999, "quote_volume": 49475.74302, "trades": 624, "taker_buy_base": 23689.75, "taker_buy_quote": 21346.16797 }, { "timestamp": 1770930000000, "datetime": "2026-02-12T21:00:00", "open": 0.898, "high": 0.906, "low": 0.898, "close": 0.905, "volume": 39229.09, "close_time": 1770933599999, "quote_volume": 35398.38661, "trades": 464, "taker_buy_base": 14479.25, "taker_buy_quote": 13061.64336 }, { "timestamp": 1770933600000, "datetime": "2026-02-12T22:00:00", "open": 0.905, "high": 0.921, "low": 0.905, "close": 0.919, "volume": 41422.89, "close_time": 1770937199999, "quote_volume": 37741.50635, "trades": 483, "taker_buy_base": 19798.48, "taker_buy_quote": 18040.65378 }, { "timestamp": 1770937200000, "datetime": "2026-02-12T23:00:00", "open": 0.92, "high": 0.927, "low": 0.917, "close": 0.924, "volume": 36252.72, "close_time": 1770940799999, "quote_volume": 33444.0957, "trades": 511, "taker_buy_base": 19442.12, "taker_buy_quote": 17934.46895 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.923, "high": 0.925, "low": 0.912, "close": 0.915, "volume": 47684.91, "close_time": 1770944399999, "quote_volume": 43814.82456, "trades": 570, "taker_buy_base": 21939.01, "taker_buy_quote": 20165.82003 }, { "timestamp": 1770944400000, "datetime": "2026-02-13T01:00:00", "open": 0.914, "high": 0.92, "low": 0.911, "close": 0.913, "volume": 30338.67, "close_time": 1770947999999, "quote_volume": 27783.23689, "trades": 364, "taker_buy_base": 16377.44, "taker_buy_quote": 15003.7031 }, { "timestamp": 1770948000000, "datetime": "2026-02-13T02:00:00", "open": 0.914, "high": 0.924, "low": 0.914, "close": 0.922, "volume": 22680.09, "close_time": 1770951599999, "quote_volume": 20850.33998, "trades": 293, "taker_buy_base": 9452.94, "taker_buy_quote": 8693.4255 }, { "timestamp": 1770951600000, "datetime": "2026-02-13T03:00:00", "open": 0.921, "high": 0.922, "low": 0.914, "close": 0.915, "volume": 43163.05, "close_time": 1770955199999, "quote_volume": 39614.56338, "trades": 437, "taker_buy_base": 18796.15, "taker_buy_quote": 17246.66154 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.915, "high": 0.915, "low": 0.909, "close": 0.909, "volume": 22923.67, "close_time": 1770958799999, "quote_volume": 20881.31695, "trades": 305, "taker_buy_base": 11391.06, "taker_buy_quote": 10378.99134 }, { "timestamp": 1770958800000, "datetime": "2026-02-13T05:00:00", "open": 0.91, "high": 0.91, "low": 0.901, "close": 0.902, "volume": 26375.48, "close_time": 1770962399999, "quote_volume": 23845.11095, "trades": 379, "taker_buy_base": 11128.11, "taker_buy_quote": 10063.15979 }, { "timestamp": 1770962400000, "datetime": "2026-02-13T06:00:00", "open": 0.902, "high": 0.913, "low": 0.896, "close": 0.911, "volume": 32700.87, "close_time": 1770965999999, "quote_volume": 29505.7687, "trades": 432, "taker_buy_base": 12802.04, "taker_buy_quote": 11566.75685 }, { "timestamp": 1770966000000, "datetime": "2026-02-13T07:00:00", "open": 0.912, "high": 0.92, "low": 0.911, "close": 0.915, "volume": 35475.27, "close_time": 1770969599999, "quote_volume": 32521.25927, "trades": 443, "taker_buy_base": 19119.42, "taker_buy_quote": 17527.73898 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.914, "high": 0.927, "low": 0.914, "close": 0.921, "volume": 77424.15, "close_time": 1770973199999, "quote_volume": 71340.24669, "trades": 701, "taker_buy_base": 46777.63, "taker_buy_quote": 43083.24218 }, { "timestamp": 1770973200000, "datetime": "2026-02-13T09:00:00", "open": 0.921, "high": 0.922, "low": 0.915, "close": 0.917, "volume": 24096.13, "close_time": 1770976799999, "quote_volume": 22136.90274, "trades": 303, "taker_buy_base": 15402.0, "taker_buy_quote": 14156.54416 }, { "timestamp": 1770976800000, "datetime": "2026-02-13T10:00:00", "open": 0.918, "high": 0.922, "low": 0.914, "close": 0.917, "volume": 23237.29, "close_time": 1770980399999, "quote_volume": 21312.64281, "trades": 323, "taker_buy_base": 11835.69, "taker_buy_quote": 10854.07801 }, { "timestamp": 1770980400000, "datetime": "2026-02-13T11:00:00", "open": 0.916, "high": 0.918, "low": 0.907, "close": 0.911, "volume": 59950.86, "close_time": 1770983999999, "quote_volume": 54649.34535, "trades": 552, "taker_buy_base": 33351.09, "taker_buy_quote": 30419.79974 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.911, "high": 0.914, "low": 0.908, "close": 0.911, "volume": 33114.4, "close_time": 1770987599999, "quote_volume": 30159.4338, "trades": 291, "taker_buy_base": 21395.88, "taker_buy_quote": 19487.76355 }, { "timestamp": 1770987600000, "datetime": "2026-02-13T13:00:00", "open": 0.911, "high": 0.922, "low": 0.908, "close": 0.919, "volume": 71678.03, "close_time": 1770991199999, "quote_volume": 65773.98813, "trades": 674, "taker_buy_base": 49893.16, "taker_buy_quote": 45770.03895 }, { "timestamp": 1770991200000, "datetime": "2026-02-13T14:00:00", "open": 0.918, "high": 0.939, "low": 0.917, "close": 0.928, "volume": 128126.42, "close_time": 1770994799999, "quote_volume": 119086.8105, "trades": 1614, "taker_buy_base": 73213.67, "taker_buy_quote": 68053.84897 }, { "timestamp": 1770994800000, "datetime": "2026-02-13T15:00:00", "open": 0.929, "high": 0.947, "low": 0.928, "close": 0.935, "volume": 133327.77, "close_time": 1770998399999, "quote_volume": 125025.50073, "trades": 1593, "taker_buy_base": 75358.85, "taker_buy_quote": 70680.07958 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.936, "high": 0.954, "low": 0.935, "close": 0.951, "volume": 109654.41, "close_time": 1771001999999, "quote_volume": 103587.48532, "trades": 1184, "taker_buy_base": 53053.42, "taker_buy_quote": 50120.31129 }, { "timestamp": 1771002000000, "datetime": "2026-02-13T17:00:00", "open": 0.951, "high": 0.957, "low": 0.947, "close": 0.952, "volume": 66396.77, "close_time": 1771005599999, "quote_volume": 63211.64026, "trades": 687, "taker_buy_base": 40600.98, "taker_buy_quote": 38658.39589 }, { "timestamp": 1771005600000, "datetime": "2026-02-13T18:00:00", "open": 0.952, "high": 0.953, "low": 0.947, "close": 0.95, "volume": 35418.92, "close_time": 1771009199999, "quote_volume": 33666.4119, "trades": 502, "taker_buy_base": 20158.88, "taker_buy_quote": 19162.9782 }, { "timestamp": 1771009200000, "datetime": "2026-02-13T19:00:00", "open": 0.95, "high": 0.951, "low": 0.946, "close": 0.949, "volume": 30201.63, "close_time": 1771012799999, "quote_volume": 28641.01291, "trades": 413, "taker_buy_base": 18950.71, "taker_buy_quote": 17971.98254 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.948, "high": 0.952, "low": 0.946, "close": 0.95, "volume": 29111.48, "close_time": 1771016399999, "quote_volume": 27643.45803, "trades": 403, "taker_buy_base": 19273.01, "taker_buy_quote": 18306.74334 }, { "timestamp": 1771016400000, "datetime": "2026-02-13T21:00:00", "open": 0.951, "high": 0.955, "low": 0.95, "close": 0.952, "volume": 20688.17, "close_time": 1771019999999, "quote_volume": 19703.3199, "trades": 370, "taker_buy_base": 15810.89, "taker_buy_quote": 15060.16707 }, { "timestamp": 1771020000000, "datetime": "2026-02-13T22:00:00", "open": 0.953, "high": 0.953, "low": 0.94, "close": 0.941, "volume": 26998.48, "close_time": 1771023599999, "quote_volume": 25552.10236, "trades": 312, "taker_buy_base": 9882.01, "taker_buy_quote": 9355.98787 }, { "timestamp": 1771023600000, "datetime": "2026-02-13T23:00:00", "open": 0.941, "high": 0.943, "low": 0.937, "close": 0.94, "volume": 26689.24, "close_time": 1771027199999, "quote_volume": 25075.55462, "trades": 393, "taker_buy_base": 11014.38, "taker_buy_quote": 10357.45424 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.94, "high": 0.956, "low": 0.936, "close": 0.953, "volume": 56741.1, "close_time": 1771030799999, "quote_volume": 53529.62166, "trades": 736, "taker_buy_base": 36263.84, "taker_buy_quote": 34234.54224 }, { "timestamp": 1771030800000, "datetime": "2026-02-14T01:00:00", "open": 0.952, "high": 0.955, "low": 0.948, "close": 0.952, "volume": 43109.86, "close_time": 1771034399999, "quote_volume": 41034.4557, "trades": 677, "taker_buy_base": 22885.0, "taker_buy_quote": 21793.10534 }, { "timestamp": 1771034400000, "datetime": "2026-02-14T02:00:00", "open": 0.952, "high": 0.953, "low": 0.945, "close": 0.946, "volume": 38692.83, "close_time": 1771037999999, "quote_volume": 36660.19123, "trades": 565, "taker_buy_base": 12683.7, "taker_buy_quote": 12027.01652 }, { "timestamp": 1771038000000, "datetime": "2026-02-14T03:00:00", "open": 0.945, "high": 0.949, "low": 0.942, "close": 0.947, "volume": 29188.7, "close_time": 1771041599999, "quote_volume": 27592.95602, "trades": 515, "taker_buy_base": 15285.45, "taker_buy_quote": 14459.34361 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.947, "high": 0.951, "low": 0.943, "close": 0.949, "volume": 14172.69, "close_time": 1771045199999, "quote_volume": 13422.54458, "trades": 285, "taker_buy_base": 7835.5, "taker_buy_quote": 7422.32978 }, { "timestamp": 1771045200000, "datetime": "2026-02-14T05:00:00", "open": 0.948, "high": 0.954, "low": 0.945, "close": 0.945, "volume": 38601.98, "close_time": 1771048799999, "quote_volume": 36651.60523, "trades": 546, "taker_buy_base": 19416.67, "taker_buy_quote": 18445.81912 }, { "timestamp": 1771048800000, "datetime": "2026-02-14T06:00:00", "open": 0.945, "high": 0.947, "low": 0.943, "close": 0.946, "volume": 13803.18, "close_time": 1771052399999, "quote_volume": 13039.22319, "trades": 258, "taker_buy_base": 7495.28, "taker_buy_quote": 7080.37109 }, { "timestamp": 1771052400000, "datetime": "2026-02-14T07:00:00", "open": 0.946, "high": 0.959, "low": 0.946, "close": 0.956, "volume": 74909.15, "close_time": 1771055999999, "quote_volume": 71533.37205, "trades": 745, "taker_buy_base": 36394.66, "taker_buy_quote": 34743.03452 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.959, "high": 0.965, "low": 0.958, "close": 0.965, "volume": 49009.34, "close_time": 1771059599999, "quote_volume": 47164.44198, "trades": 644, "taker_buy_base": 25814.52, "taker_buy_quote": 24836.56067 }, { "timestamp": 1771059600000, "datetime": "2026-02-14T09:00:00", "open": 0.964, "high": 0.967, "low": 0.96, "close": 0.963, "volume": 26549.48, "close_time": 1771063199999, "quote_volume": 25588.38794, "trades": 469, "taker_buy_base": 13906.2, "taker_buy_quote": 13407.49214 }, { "timestamp": 1771063200000, "datetime": "2026-02-14T10:00:00", "open": 0.962, "high": 0.962, "low": 0.956, "close": 0.956, "volume": 27988.47, "close_time": 1771066799999, "quote_volume": 26820.99419, "trades": 374, "taker_buy_base": 11290.98, "taker_buy_quote": 10818.25264 }, { "timestamp": 1771066800000, "datetime": "2026-02-14T11:00:00", "open": 0.956, "high": 0.966, "low": 0.956, "close": 0.964, "volume": 46607.81, "close_time": 1771070399999, "quote_volume": 44867.2191, "trades": 688, "taker_buy_base": 26741.44, "taker_buy_quote": 25737.23641 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.964, "high": 0.967, "low": 0.957, "close": 0.957, "volume": 32141.73, "close_time": 1771073999999, "quote_volume": 30957.2498, "trades": 462, "taker_buy_base": 16288.12, "taker_buy_quote": 15691.02447 }, { "timestamp": 1771074000000, "datetime": "2026-02-14T13:00:00", "open": 0.957, "high": 0.959, "low": 0.95, "close": 0.958, "volume": 102146.03, "close_time": 1771077599999, "quote_volume": 97388.69941, "trades": 933, "taker_buy_base": 57021.28, "taker_buy_quote": 54371.22673 }, { "timestamp": 1771077600000, "datetime": "2026-02-14T14:00:00", "open": 0.958, "high": 0.973, "low": 0.957, "close": 0.972, "volume": 53092.11, "close_time": 1771081199999, "quote_volume": 51182.30442, "trades": 774, "taker_buy_base": 31257.82, "taker_buy_quote": 30125.91516 }, { "timestamp": 1771081200000, "datetime": "2026-02-14T15:00:00", "open": 0.972, "high": 0.976, "low": 0.965, "close": 0.975, "volume": 139147.17, "close_time": 1771084799999, "quote_volume": 135170.11487, "trades": 1101, "taker_buy_base": 70902.48, "taker_buy_quote": 68918.28354 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.976, "high": 0.98, "low": 0.963, "close": 0.978, "volume": 220964.77, "close_time": 1771088399999, "quote_volume": 214661.28375, "trades": 2103, "taker_buy_base": 127792.7, "taker_buy_quote": 124119.48488 }, { "timestamp": 1771088400000, "datetime": "2026-02-14T17:00:00", "open": 0.979, "high": 0.986, "low": 0.976, "close": 0.981, "volume": 151587.35, "close_time": 1771091999999, "quote_volume": 148751.67248, "trades": 1987, "taker_buy_base": 59463.6, "taker_buy_quote": 58367.59292 }, { "timestamp": 1771092000000, "datetime": "2026-02-14T18:00:00", "open": 0.98, "high": 0.994, "low": 0.979, "close": 0.992, "volume": 83386.35, "close_time": 1771095599999, "quote_volume": 82296.13749, "trades": 924, "taker_buy_base": 45069.99, "taker_buy_quote": 44518.91024 }, { "timestamp": 1771095600000, "datetime": "2026-02-14T19:00:00", "open": 0.993, "high": 1.008, "low": 0.989, "close": 1.004, "volume": 74873.85, "close_time": 1771099199999, "quote_volume": 74741.80313, "trades": 962, "taker_buy_base": 55935.15, "taker_buy_quote": 55836.43871 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.004, "high": 1.006, "low": 0.984, "close": 0.993, "volume": 76702.48, "close_time": 1771102799999, "quote_volume": 76041.36636, "trades": 856, "taker_buy_base": 37453.72, "taker_buy_quote": 37140.30139 }, { "timestamp": 1771102800000, "datetime": "2026-02-14T21:00:00", "open": 0.993, "high": 1.001, "low": 0.984, "close": 0.985, "volume": 56601.01, "close_time": 1771106399999, "quote_volume": 56218.83186, "trades": 762, "taker_buy_base": 26724.51, "taker_buy_quote": 26549.03717 }, { "timestamp": 1771106400000, "datetime": "2026-02-14T22:00:00", "open": 0.985, "high": 0.996, "low": 0.983, "close": 0.991, "volume": 44842.89, "close_time": 1771109999999, "quote_volume": 44400.54796, "trades": 525, "taker_buy_base": 20216.24, "taker_buy_quote": 20017.47452 }, { "timestamp": 1771110000000, "datetime": "2026-02-14T23:00:00", "open": 0.99, "high": 0.996, "low": 0.984, "close": 0.987, "volume": 60076.21, "close_time": 1771113599999, "quote_volume": 59552.77697, "trades": 669, "taker_buy_base": 42133.33, "taker_buy_quote": 41764.23928 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.988, "high": 0.988, "low": 0.973, "close": 0.977, "volume": 46108.69, "close_time": 1771117199999, "quote_volume": 45193.52657, "trades": 638, "taker_buy_base": 23587.39, "taker_buy_quote": 23143.80612 }, { "timestamp": 1771117200000, "datetime": "2026-02-15T01:00:00", "open": 0.977, "high": 0.986, "low": 0.976, "close": 0.984, "volume": 59262.89, "close_time": 1771120799999, "quote_volume": 58051.23935, "trades": 756, "taker_buy_base": 20591.49, "taker_buy_quote": 20206.44214 }, { "timestamp": 1771120800000, "datetime": "2026-02-15T02:00:00", "open": 0.983, "high": 0.986, "low": 0.968, "close": 0.974, "volume": 66483.02, "close_time": 1771124399999, "quote_volume": 64855.75265, "trades": 900, "taker_buy_base": 30747.91, "taker_buy_quote": 30030.02852 }, { "timestamp": 1771124400000, "datetime": "2026-02-15T03:00:00", "open": 0.974, "high": 0.976, "low": 0.959, "close": 0.976, "volume": 83384.58, "close_time": 1771127999999, "quote_volume": 80576.3683, "trades": 1120, "taker_buy_base": 45662.65, "taker_buy_quote": 44137.11235 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.975, "high": 0.986, "low": 0.969, "close": 0.972, "volume": 54280.25, "close_time": 1771131599999, "quote_volume": 53054.28631, "trades": 841, "taker_buy_base": 38102.91, "taker_buy_quote": 37275.30791 }, { "timestamp": 1771131600000, "datetime": "2026-02-15T05:00:00", "open": 0.972, "high": 0.981, "low": 0.97, "close": 0.978, "volume": 42431.02, "close_time": 1771135199999, "quote_volume": 41441.11614, "trades": 701, "taker_buy_base": 25297.77, "taker_buy_quote": 24707.90518 }, { "timestamp": 1771135200000, "datetime": "2026-02-15T06:00:00", "open": 0.978, "high": 0.979, "low": 0.97, "close": 0.972, "volume": 38170.79, "close_time": 1771138799999, "quote_volume": 37206.33974, "trades": 550, "taker_buy_base": 19581.58, "taker_buy_quote": 19089.41479 }, { "timestamp": 1771138800000, "datetime": "2026-02-15T07:00:00", "open": 0.971, "high": 0.987, "low": 0.97, "close": 0.986, "volume": 48897.95, "close_time": 1771142399999, "quote_volume": 47904.05319, "trades": 707, "taker_buy_base": 29229.66, "taker_buy_quote": 28640.59004 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.986, "high": 0.988, "low": 0.962, "close": 0.969, "volume": 134580.71, "close_time": 1771145999999, "quote_volume": 130768.6254, "trades": 2004, "taker_buy_base": 70645.87, "taker_buy_quote": 68725.48827 }, { "timestamp": 1771146000000, "datetime": "2026-02-15T09:00:00", "open": 0.968, "high": 0.975, "low": 0.967, "close": 0.974, "volume": 39373.2, "close_time": 1771149599999, "quote_volume": 38249.94151, "trades": 568, "taker_buy_base": 20255.15, "taker_buy_quote": 19679.72769 }, { "timestamp": 1771149600000, "datetime": "2026-02-15T10:00:00", "open": 0.973, "high": 0.973, "low": 0.954, "close": 0.964, "volume": 67636.21, "close_time": 1771153199999, "quote_volume": 65043.89617, "trades": 1085, "taker_buy_base": 30212.45, "taker_buy_quote": 29072.26275 }, { "timestamp": 1771153200000, "datetime": "2026-02-15T11:00:00", "open": 0.964, "high": 0.966, "low": 0.962, "close": 0.963, "volume": 28360.68, "close_time": 1771156799999, "quote_volume": 27336.03081, "trades": 392, "taker_buy_base": 16728.19, "taker_buy_quote": 16128.26387 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.963, "high": 0.964, "low": 0.934, "close": 0.934, "volume": 124606.41, "close_time": 1771160399999, "quote_volume": 118274.96885, "trades": 1629, "taker_buy_base": 53088.92, "taker_buy_quote": 50387.8851 }, { "timestamp": 1771160400000, "datetime": "2026-02-15T13:00:00", "open": 0.934, "high": 0.944, "low": 0.922, "close": 0.924, "volume": 144876.28, "close_time": 1771163999999, "quote_volume": 135134.64651, "trades": 1632, "taker_buy_base": 55867.34, "taker_buy_quote": 52156.34252 }, { "timestamp": 1771164000000, "datetime": "2026-02-15T14:00:00", "open": 0.924, "high": 0.933, "low": 0.922, "close": 0.931, "volume": 50100.07, "close_time": 1771167599999, "quote_volume": 46479.80225, "trades": 676, "taker_buy_base": 23671.64, "taker_buy_quote": 21978.08676 }, { "timestamp": 1771167600000, "datetime": "2026-02-15T15:00:00", "open": 0.931, "high": 0.933, "low": 0.925, "close": 0.927, "volume": 43018.35, "close_time": 1771171199999, "quote_volume": 39892.49356, "trades": 481, "taker_buy_base": 26358.22, "taker_buy_quote": 24438.08902 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.927, "high": 0.928, "low": 0.918, "close": 0.927, "volume": 64342.36, "close_time": 1771174799999, "quote_volume": 59460.98313, "trades": 830, "taker_buy_base": 32423.25, "taker_buy_quote": 29964.23194 }, { "timestamp": 1771174800000, "datetime": "2026-02-15T17:00:00", "open": 0.927, "high": 0.93, "low": 0.906, "close": 0.917, "volume": 225825.93, "close_time": 1771178399999, "quote_volume": 207003.00737, "trades": 2542, "taker_buy_base": 106205.66, "taker_buy_quote": 97382.17766 }, { "timestamp": 1771178400000, "datetime": "2026-02-15T18:00:00", "open": 0.917, "high": 0.919, "low": 0.908, "close": 0.913, "volume": 134385.42, "close_time": 1771181999999, "quote_volume": 122780.02511, "trades": 1416, "taker_buy_base": 51453.03, "taker_buy_quote": 47024.43889 }, { "timestamp": 1771182000000, "datetime": "2026-02-15T19:00:00", "open": 0.912, "high": 0.92, "low": 0.906, "close": 0.917, "volume": 107357.45, "close_time": 1771185599999, "quote_volume": 97783.64676, "trades": 1207, "taker_buy_base": 57065.84, "taker_buy_quote": 51997.35282 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.916, "high": 0.925, "low": 0.912, "close": 0.922, "volume": 60842.97, "close_time": 1771189199999, "quote_volume": 55985.46614, "trades": 603, "taker_buy_base": 40084.69, "taker_buy_quote": 36916.59124 }, { "timestamp": 1771189200000, "datetime": "2026-02-15T21:00:00", "open": 0.922, "high": 0.928, "low": 0.92, "close": 0.922, "volume": 27523.13, "close_time": 1771192799999, "quote_volume": 25457.60381, "trades": 361, "taker_buy_base": 13984.64, "taker_buy_quote": 12940.2875 }, { "timestamp": 1771192800000, "datetime": "2026-02-15T22:00:00", "open": 0.921, "high": 0.93, "low": 0.92, "close": 0.928, "volume": 29956.94, "close_time": 1771196399999, "quote_volume": 27752.66246, "trades": 274, "taker_buy_base": 16992.65, "taker_buy_quote": 15744.50806 }, { "timestamp": 1771196400000, "datetime": "2026-02-15T23:00:00", "open": 0.926, "high": 0.935, "low": 0.916, "close": 0.934, "volume": 40554.69, "close_time": 1771199999999, "quote_volume": 37615.33602, "trades": 434, "taker_buy_base": 20609.23, "taker_buy_quote": 19112.8426 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.934, "high": 0.938, "low": 0.93, "close": 0.932, "volume": 43720.21, "close_time": 1771203599999, "quote_volume": 40858.17845, "trades": 571, "taker_buy_base": 27067.98, "taker_buy_quote": 25302.47781 }, { "timestamp": 1771203600000, "datetime": "2026-02-16T01:00:00", "open": 0.932, "high": 0.939, "low": 0.929, "close": 0.931, "volume": 21233.97, "close_time": 1771207199999, "quote_volume": 19809.71104, "trades": 405, "taker_buy_base": 12809.7, "taker_buy_quote": 11955.70449 }, { "timestamp": 1771207200000, "datetime": "2026-02-16T02:00:00", "open": 0.931, "high": 0.934, "low": 0.926, "close": 0.928, "volume": 103139.06, "close_time": 1771210799999, "quote_volume": 95974.19702, "trades": 2830, "taker_buy_base": 44858.36, "taker_buy_quote": 41757.28298 }, { "timestamp": 1771210800000, "datetime": "2026-02-16T03:00:00", "open": 0.929, "high": 0.929, "low": 0.923, "close": 0.927, "volume": 17245.6, "close_time": 1771214399999, "quote_volume": 15982.44751, "trades": 291, "taker_buy_base": 9433.32, "taker_buy_quote": 8743.73572 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.927, "high": 0.932, "low": 0.926, "close": 0.932, "volume": 16163.12, "close_time": 1771217999999, "quote_volume": 15027.47522, "trades": 255, "taker_buy_base": 7462.63, "taker_buy_quote": 6935.42972 }, { "timestamp": 1771218000000, "datetime": "2026-02-16T05:00:00", "open": 0.933, "high": 0.935, "low": 0.918, "close": 0.921, "volume": 32505.32, "close_time": 1771221599999, "quote_volume": 30031.1414, "trades": 478, "taker_buy_base": 16774.23, "taker_buy_quote": 15496.0358 }, { "timestamp": 1771221600000, "datetime": "2026-02-16T06:00:00", "open": 0.921, "high": 0.928, "low": 0.919, "close": 0.924, "volume": 21506.41, "close_time": 1771225199999, "quote_volume": 19846.21752, "trades": 268, "taker_buy_base": 11987.31, "taker_buy_quote": 11063.33569 }, { "timestamp": 1771225200000, "datetime": "2026-02-16T07:00:00", "open": 0.922, "high": 0.923, "low": 0.914, "close": 0.916, "volume": 27652.04, "close_time": 1771228799999, "quote_volume": 25381.66266, "trades": 388, "taker_buy_base": 15217.36, "taker_buy_quote": 13972.26694 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.916, "high": 0.921, "low": 0.916, "close": 0.917, "volume": 17377.21, "close_time": 1771232399999, "quote_volume": 15967.48137, "trades": 295, "taker_buy_base": 8900.17, "taker_buy_quote": 8176.89062 }, { "timestamp": 1771232400000, "datetime": "2026-02-16T09:00:00", "open": 0.918, "high": 0.924, "low": 0.915, "close": 0.918, "volume": 33327.94, "close_time": 1771235999999, "quote_volume": 30631.48949, "trades": 471, "taker_buy_base": 21148.08, "taker_buy_quote": 19441.88611 }, { "timestamp": 1771236000000, "datetime": "2026-02-16T10:00:00", "open": 0.917, "high": 0.921, "low": 0.914, "close": 0.916, "volume": 28081.15, "close_time": 1771239599999, "quote_volume": 25763.74619, "trades": 629, "taker_buy_base": 15022.69, "taker_buy_quote": 13785.77237 }, { "timestamp": 1771239600000, "datetime": "2026-02-16T11:00:00", "open": 0.916, "high": 0.918, "low": 0.903, "close": 0.911, "volume": 82078.68, "close_time": 1771243199999, "quote_volume": 74589.65549, "trades": 1019, "taker_buy_base": 36178.6, "taker_buy_quote": 32887.50383 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.911, "high": 0.928, "low": 0.909, "close": 0.928, "volume": 84716.56, "close_time": 1771246799999, "quote_volume": 77728.51753, "trades": 931, "taker_buy_base": 42447.86, "taker_buy_quote": 38957.44242 }, { "timestamp": 1771246800000, "datetime": "2026-02-16T13:00:00", "open": 0.926, "high": 0.936, "low": 0.911, "close": 0.914, "volume": 139015.28, "close_time": 1771250399999, "quote_volume": 128357.56805, "trades": 1747, "taker_buy_base": 75990.51, "taker_buy_quote": 70205.97547 }, { "timestamp": 1771250400000, "datetime": "2026-02-16T14:00:00", "open": 0.914, "high": 0.926, "low": 0.907, "close": 0.923, "volume": 63854.56, "close_time": 1771253999999, "quote_volume": 58513.78593, "trades": 958, "taker_buy_base": 32816.57, "taker_buy_quote": 30080.65016 }, { "timestamp": 1771254000000, "datetime": "2026-02-16T15:00:00", "open": 0.923, "high": 0.93, "low": 0.898, "close": 0.902, "volume": 182690.27, "close_time": 1771257599999, "quote_volume": 165957.80097, "trades": 1661, "taker_buy_base": 77399.78, "taker_buy_quote": 70335.71255 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.902, "high": 0.912, "low": 0.9, "close": 0.908, "volume": 184444.96, "close_time": 1771261199999, "quote_volume": 167411.34408, "trades": 1942, "taker_buy_base": 92445.4, "taker_buy_quote": 83879.86547 }, { "timestamp": 1771261200000, "datetime": "2026-02-16T17:00:00", "open": 0.907, "high": 0.914, "low": 0.904, "close": 0.909, "volume": 46221.87, "close_time": 1771264799999, "quote_volume": 42029.64104, "trades": 554, "taker_buy_base": 21741.11, "taker_buy_quote": 19779.92177 }, { "timestamp": 1771264800000, "datetime": "2026-02-16T18:00:00", "open": 0.91, "high": 0.914, "low": 0.907, "close": 0.909, "volume": 62124.83, "close_time": 1771268399999, "quote_volume": 56650.92235, "trades": 482, "taker_buy_base": 26681.44, "taker_buy_quote": 24325.51341 }, { "timestamp": 1771268400000, "datetime": "2026-02-16T19:00:00", "open": 0.91, "high": 0.919, "low": 0.907, "close": 0.916, "volume": 60240.89, "close_time": 1771271999999, "quote_volume": 54863.67463, "trades": 494, "taker_buy_base": 43425.61, "taker_buy_quote": 39553.42631 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.916, "high": 0.926, "low": 0.913, "close": 0.926, "volume": 53042.56, "close_time": 1771275599999, "quote_volume": 48769.0518, "trades": 546, "taker_buy_base": 38530.84, "taker_buy_quote": 35445.35621 }, { "timestamp": 1771275600000, "datetime": "2026-02-16T21:00:00", "open": 0.926, "high": 0.937, "low": 0.922, "close": 0.936, "volume": 57837.3, "close_time": 1771279199999, "quote_volume": 53745.86896, "trades": 683, "taker_buy_base": 35845.88, "taker_buy_quote": 33318.80604 }, { "timestamp": 1771279200000, "datetime": "2026-02-16T22:00:00", "open": 0.936, "high": 0.938, "low": 0.927, "close": 0.929, "volume": 47761.95, "close_time": 1771282799999, "quote_volume": 44498.72054, "trades": 358, "taker_buy_base": 24569.59, "taker_buy_quote": 22890.38317 }, { "timestamp": 1771282800000, "datetime": "2026-02-16T23:00:00", "open": 0.929, "high": 0.934, "low": 0.927, "close": 0.929, "volume": 54849.63, "close_time": 1771286399999, "quote_volume": 51002.61425, "trades": 610, "taker_buy_base": 23260.69, "taker_buy_quote": 21638.88657 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.931, "high": 0.933, "low": 0.925, "close": 0.928, "volume": 57721.02, "close_time": 1771289999999, "quote_volume": 53605.60421, "trades": 754, "taker_buy_base": 34411.91, "taker_buy_quote": 31962.36726 }, { "timestamp": 1771290000000, "datetime": "2026-02-17T01:00:00", "open": 0.929, "high": 0.938, "low": 0.928, "close": 0.929, "volume": 54712.93, "close_time": 1771293599999, "quote_volume": 51093.36332, "trades": 686, "taker_buy_base": 30112.1, "taker_buy_quote": 28138.631 }, { "timestamp": 1771293600000, "datetime": "2026-02-17T02:00:00", "open": 0.928, "high": 0.936, "low": 0.92, "close": 0.934, "volume": 48147.66, "close_time": 1771297199999, "quote_volume": 44861.90678, "trades": 670, "taker_buy_base": 27419.68, "taker_buy_quote": 25567.72789 }, { "timestamp": 1771297200000, "datetime": "2026-02-17T03:00:00", "open": 0.934, "high": 0.936, "low": 0.929, "close": 0.929, "volume": 24686.19, "close_time": 1771300799999, "quote_volume": 22997.15243, "trades": 364, "taker_buy_base": 9997.81, "taker_buy_quote": 9315.37491 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.93, "high": 0.934, "low": 0.925, "close": 0.932, "volume": 21591.34, "close_time": 1771304399999, "quote_volume": 20093.89752, "trades": 280, "taker_buy_base": 13218.28, "taker_buy_quote": 12294.60279 }, { "timestamp": 1771304400000, "datetime": "2026-02-17T05:00:00", "open": 0.933, "high": 0.933, "low": 0.918, "close": 0.926, "volume": 43396.01, "close_time": 1771307999999, "quote_volume": 40195.14896, "trades": 597, "taker_buy_base": 21967.64, "taker_buy_quote": 20351.08259 }, { "timestamp": 1771308000000, "datetime": "2026-02-17T06:00:00", "open": 0.928, "high": 0.934, "low": 0.928, "close": 0.933, "volume": 24497.94, "close_time": 1771311599999, "quote_volume": 22816.66279, "trades": 292, "taker_buy_base": 18083.16, "taker_buy_quote": 16845.82377 }, { "timestamp": 1771311600000, "datetime": "2026-02-17T07:00:00", "open": 0.933, "high": 0.934, "low": 0.929, "close": 0.93, "volume": 33658.12, "close_time": 1771315199999, "quote_volume": 31361.0544, "trades": 441, "taker_buy_base": 16460.15, "taker_buy_quote": 15336.85858 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.93, "high": 0.934, "low": 0.923, "close": 0.926, "volume": 40536.97, "close_time": 1771318799999, "quote_volume": 37716.96653, "trades": 671, "taker_buy_base": 20308.91, "taker_buy_quote": 18897.4561 }, { "timestamp": 1771318800000, "datetime": "2026-02-17T09:00:00", "open": 0.927, "high": 0.929, "low": 0.921, "close": 0.927, "volume": 45188.97, "close_time": 1771322399999, "quote_volume": 41806.00287, "trades": 525, "taker_buy_base": 24287.92, "taker_buy_quote": 22493.2548 }, { "timestamp": 1771322400000, "datetime": "2026-02-17T10:00:00", "open": 0.927, "high": 0.929, "low": 0.916, "close": 0.919, "volume": 89680.26, "close_time": 1771325999999, "quote_volume": 82613.25144, "trades": 979, "taker_buy_base": 40772.87, "taker_buy_quote": 37554.12618 }, { "timestamp": 1771326000000, "datetime": "2026-02-17T11:00:00", "open": 0.919, "high": 0.937, "low": 0.919, "close": 0.937, "volume": 106319.08, "close_time": 1771329599999, "quote_volume": 98772.35169, "trades": 1199, "taker_buy_base": 59913.12, "taker_buy_quote": 55646.63272 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.937, "high": 0.948, "low": 0.931, "close": 0.932, "volume": 177427.19, "close_time": 1771333199999, "quote_volume": 166735.32949, "trades": 1839, "taker_buy_base": 92234.02, "taker_buy_quote": 86684.48691 }, { "timestamp": 1771333200000, "datetime": "2026-02-17T13:00:00", "open": 0.932, "high": 0.941, "low": 0.927, "close": 0.936, "volume": 137740.73, "close_time": 1771336799999, "quote_volume": 128782.78292, "trades": 1781, "taker_buy_base": 63850.81, "taker_buy_quote": 59736.64992 }, { "timestamp": 1771336800000, "datetime": "2026-02-17T14:00:00", "open": 0.936, "high": 0.94, "low": 0.913, "close": 0.917, "volume": 221630.41, "close_time": 1771340399999, "quote_volume": 205518.37785, "trades": 2937, "taker_buy_base": 105839.28, "taker_buy_quote": 98297.99596 }, { "timestamp": 1771340400000, "datetime": "2026-02-17T15:00:00", "open": 0.916, "high": 0.926, "low": 0.909, "close": 0.926, "volume": 184205.62, "close_time": 1771343999999, "quote_volume": 169165.45244, "trades": 2786, "taker_buy_base": 98239.43, "taker_buy_quote": 90240.50937 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.927, "high": 0.94, "low": 0.919, "close": 0.92, "volume": 253596.55, "close_time": 1771347599999, "quote_volume": 235559.12189, "trades": 3012, "taker_buy_base": 131264.71, "taker_buy_quote": 122032.60229 }, { "timestamp": 1771347600000, "datetime": "2026-02-17T17:00:00", "open": 0.92, "high": 0.921, "low": 0.908, "close": 0.915, "volume": 125937.28, "close_time": 1771351199999, "quote_volume": 115222.2442, "trades": 1641, "taker_buy_base": 53907.1, "taker_buy_quote": 49323.11257 }, { "timestamp": 1771351200000, "datetime": "2026-02-17T18:00:00", "open": 0.914, "high": 0.935, "low": 0.913, "close": 0.927, "volume": 110794.42, "close_time": 1771354799999, "quote_volume": 102514.30129, "trades": 1514, "taker_buy_base": 62179.0, "taker_buy_quote": 57540.91746 }, { "timestamp": 1771354800000, "datetime": "2026-02-17T19:00:00", "open": 0.927, "high": 0.927, "low": 0.921, "close": 0.923, "volume": 79988.7, "close_time": 1771358399999, "quote_volume": 73915.47704, "trades": 801, "taker_buy_base": 32155.1, "taker_buy_quote": 29719.7784 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.922, "high": 0.923, "low": 0.916, "close": 0.919, "volume": 65569.7, "close_time": 1771361999999, "quote_volume": 60293.74638, "trades": 873, "taker_buy_base": 27511.89, "taker_buy_quote": 25303.99143 }, { "timestamp": 1771362000000, "datetime": "2026-02-17T21:00:00", "open": 0.92, "high": 0.923, "low": 0.917, "close": 0.92, "volume": 33163.03, "close_time": 1771365599999, "quote_volume": 30493.50539, "trades": 516, "taker_buy_base": 16854.72, "taker_buy_quote": 15498.70669 }, { "timestamp": 1771365600000, "datetime": "2026-02-17T22:00:00", "open": 0.92, "high": 0.923, "low": 0.917, "close": 0.918, "volume": 30182.47, "close_time": 1771369199999, "quote_volume": 27755.3128, "trades": 347, "taker_buy_base": 14583.02, "taker_buy_quote": 13413.24741 }, { "timestamp": 1771369200000, "datetime": "2026-02-17T23:00:00", "open": 0.917, "high": 0.919, "low": 0.914, "close": 0.917, "volume": 58136.23, "close_time": 1771372799999, "quote_volume": 53256.45169, "trades": 852, "taker_buy_base": 30222.84, "taker_buy_quote": 27685.00886 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.917, "high": 0.919, "low": 0.91, "close": 0.91, "volume": 94917.96, "close_time": 1771376399999, "quote_volume": 86743.76228, "trades": 1333, "taker_buy_base": 53795.53, "taker_buy_quote": 49150.2471 }, { "timestamp": 1771376400000, "datetime": "2026-02-18T01:00:00", "open": 0.911, "high": 0.912, "low": 0.908, "close": 0.912, "volume": 128944.89, "close_time": 1771379999999, "quote_volume": 117348.67915, "trades": 1579, "taker_buy_base": 58715.63, "taker_buy_quote": 53425.00939 }, { "timestamp": 1771380000000, "datetime": "2026-02-18T02:00:00", "open": 0.911, "high": 0.918, "low": 0.911, "close": 0.917, "volume": 73629.69, "close_time": 1771383599999, "quote_volume": 67320.19488, "trades": 981, "taker_buy_base": 38101.07, "taker_buy_quote": 34849.02513 }, { "timestamp": 1771383600000, "datetime": "2026-02-18T03:00:00", "open": 0.917, "high": 0.924, "low": 0.917, "close": 0.924, "volume": 55283.29, "close_time": 1771387199999, "quote_volume": 50940.64691, "trades": 667, "taker_buy_base": 28643.52, "taker_buy_quote": 26386.78035 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.923, "high": 0.923, "low": 0.919, "close": 0.92, "volume": 57741.54, "close_time": 1771390799999, "quote_volume": 53183.72326, "trades": 756, "taker_buy_base": 34688.14, "taker_buy_quote": 31939.27622 }, { "timestamp": 1771390800000, "datetime": "2026-02-18T05:00:00", "open": 0.919, "high": 0.921, "low": 0.917, "close": 0.919, "volume": 44155.39, "close_time": 1771394399999, "quote_volume": 40599.97206, "trades": 644, "taker_buy_base": 20440.27, "taker_buy_quote": 18790.05214 }, { "timestamp": 1771394400000, "datetime": "2026-02-18T06:00:00", "open": 0.919, "high": 0.922, "low": 0.919, "close": 0.919, "volume": 62637.93, "close_time": 1771397999999, "quote_volume": 57651.85715, "trades": 683, "taker_buy_base": 35049.66, "taker_buy_quote": 32248.01664 }, { "timestamp": 1771398000000, "datetime": "2026-02-18T07:00:00", "open": 0.919, "high": 0.927, "low": 0.918, "close": 0.924, "volume": 122317.71, "close_time": 1771401599999, "quote_volume": 112959.84058, "trades": 1498, "taker_buy_base": 58727.59, "taker_buy_quote": 54233.66107 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.924, "high": 0.929, "low": 0.919, "close": 0.921, "volume": 118985.06, "close_time": 1771405199999, "quote_volume": 109887.46691, "trades": 1530, "taker_buy_base": 60435.93, "taker_buy_quote": 55782.59244 }, { "timestamp": 1771405200000, "datetime": "2026-02-18T09:00:00", "open": 0.921, "high": 0.921, "low": 0.917, "close": 0.918, "volume": 46399.03, "close_time": 1771408799999, "quote_volume": 42627.69464, "trades": 674, "taker_buy_base": 20846.36, "taker_buy_quote": 19153.44139 }, { "timestamp": 1771408800000, "datetime": "2026-02-18T10:00:00", "open": 0.918, "high": 0.92, "low": 0.908, "close": 0.909, "volume": 46236.83, "close_time": 1771412399999, "quote_volume": 42208.88825, "trades": 449, "taker_buy_base": 15249.33, "taker_buy_quote": 13948.95214 }, { "timestamp": 1771412400000, "datetime": "2026-02-18T11:00:00", "open": 0.909, "high": 0.91, "low": 0.9, "close": 0.905, "volume": 63415.33, "close_time": 1771415999999, "quote_volume": 57366.06459, "trades": 723, "taker_buy_base": 22898.32, "taker_buy_quote": 20710.33111 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.905, "high": 0.907, "low": 0.896, "close": 0.901, "volume": 56813.07, "close_time": 1771419599999, "quote_volume": 51227.58089, "trades": 768, "taker_buy_base": 28074.31, "taker_buy_quote": 25325.74996 }, { "timestamp": 1771419600000, "datetime": "2026-02-18T13:00:00", "open": 0.902, "high": 0.904, "low": 0.884, "close": 0.887, "volume": 198130.93, "close_time": 1771423199999, "quote_volume": 176966.73787, "trades": 1338, "taker_buy_base": 70203.58, "taker_buy_quote": 62692.73139 }, { "timestamp": 1771423200000, "datetime": "2026-02-18T14:00:00", "open": 0.887, "high": 0.892, "low": 0.883, "close": 0.889, "volume": 117851.14, "close_time": 1771426799999, "quote_volume": 104561.40867, "trades": 1088, "taker_buy_base": 58226.01, "taker_buy_quote": 51680.1806 }, { "timestamp": 1771426800000, "datetime": "2026-02-18T15:00:00", "open": 0.889, "high": 0.912, "low": 0.889, "close": 0.901, "volume": 99872.54, "close_time": 1771430399999, "quote_volume": 89890.49297, "trades": 978, "taker_buy_base": 61077.32, "taker_buy_quote": 54931.57917 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.901, "high": 0.903, "low": 0.891, "close": 0.894, "volume": 69007.4, "close_time": 1771433999999, "quote_volume": 61846.1268, "trades": 636, "taker_buy_base": 24010.56, "taker_buy_quote": 21524.33583 }, { "timestamp": 1771434000000, "datetime": "2026-02-18T17:00:00", "open": 0.895, "high": 0.906, "low": 0.895, "close": 0.897, "volume": 43576.92, "close_time": 1771437599999, "quote_volume": 39202.05896, "trades": 535, "taker_buy_base": 22744.54, "taker_buy_quote": 20467.35626 }, { "timestamp": 1771437600000, "datetime": "2026-02-18T18:00:00", "open": 0.898, "high": 0.899, "low": 0.875, "close": 0.882, "volume": 191250.7, "close_time": 1771441199999, "quote_volume": 168891.69823, "trades": 1341, "taker_buy_base": 80070.6, "taker_buy_quote": 70775.77202 }, { "timestamp": 1771441200000, "datetime": "2026-02-18T19:00:00", "open": 0.88, "high": 0.885, "low": 0.87, "close": 0.876, "volume": 174024.69, "close_time": 1771444799999, "quote_volume": 152833.84843, "trades": 1234, "taker_buy_base": 63570.32, "taker_buy_quote": 55797.09772 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.876, "high": 0.883, "low": 0.872, "close": 0.877, "volume": 70302.91, "close_time": 1771448399999, "quote_volume": 61715.79243, "trades": 594, "taker_buy_base": 37841.68, "taker_buy_quote": 33225.36648 }, { "timestamp": 1771448400000, "datetime": "2026-02-18T21:00:00", "open": 0.877, "high": 0.879, "low": 0.873, "close": 0.874, "volume": 32735.69, "close_time": 1771451999999, "quote_volume": 28683.15191, "trades": 435, "taker_buy_base": 14147.65, "taker_buy_quote": 12398.48635 }, { "timestamp": 1771452000000, "datetime": "2026-02-18T22:00:00", "open": 0.874, "high": 0.877, "low": 0.868, "close": 0.876, "volume": 40602.84, "close_time": 1771455599999, "quote_volume": 35393.96121, "trades": 388, "taker_buy_base": 17903.64, "taker_buy_quote": 15605.66595 }, { "timestamp": 1771455600000, "datetime": "2026-02-18T23:00:00", "open": 0.876, "high": 0.879, "low": 0.874, "close": 0.878, "volume": 77798.0, "close_time": 1771459199999, "quote_volume": 68125.04342, "trades": 381, "taker_buy_base": 48030.36, "taker_buy_quote": 42048.45554 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.877, "high": 0.879, "low": 0.871, "close": 0.874, "volume": 25727.9, "close_time": 1771462799999, "quote_volume": 22522.6661, "trades": 258, "taker_buy_base": 10876.84, "taker_buy_quote": 9511.24275 }, { "timestamp": 1771462800000, "datetime": "2026-02-19T01:00:00", "open": 0.874, "high": 0.887, "low": 0.874, "close": 0.887, "volume": 45779.71, "close_time": 1771466399999, "quote_volume": 40333.72297, "trades": 503, "taker_buy_base": 30705.34, "taker_buy_quote": 27055.66752 }, { "timestamp": 1771466400000, "datetime": "2026-02-19T02:00:00", "open": 0.886, "high": 0.887, "low": 0.881, "close": 0.884, "volume": 37922.02, "close_time": 1771469999999, "quote_volume": 33551.71033, "trades": 385, "taker_buy_base": 11001.75, "taker_buy_quote": 9728.42234 }, { "timestamp": 1771470000000, "datetime": "2026-02-19T03:00:00", "open": 0.884, "high": 0.889, "low": 0.883, "close": 0.887, "volume": 22525.35, "close_time": 1771473599999, "quote_volume": 19944.30054, "trades": 326, "taker_buy_base": 13968.73, "taker_buy_quote": 12370.02319 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.886, "high": 0.892, "low": 0.886, "close": 0.889, "volume": 26467.54, "close_time": 1771477199999, "quote_volume": 23542.33069, "trades": 297, "taker_buy_base": 17195.27, "taker_buy_quote": 15299.01903 }, { "timestamp": 1771477200000, "datetime": "2026-02-19T05:00:00", "open": 0.889, "high": 0.89, "low": 0.883, "close": 0.883, "volume": 28172.6, "close_time": 1771480799999, "quote_volume": 24967.32318, "trades": 386, "taker_buy_base": 13916.76, "taker_buy_quote": 12330.15845 }, { "timestamp": 1771480800000, "datetime": "2026-02-19T06:00:00", "open": 0.883, "high": 0.889, "low": 0.883, "close": 0.884, "volume": 26712.17, "close_time": 1771484399999, "quote_volume": 23634.26176, "trades": 331, "taker_buy_base": 15543.78, "taker_buy_quote": 13752.59695 }, { "timestamp": 1771484400000, "datetime": "2026-02-19T07:00:00", "open": 0.885, "high": 0.889, "low": 0.882, "close": 0.885, "volume": 27895.7, "close_time": 1771487999999, "quote_volume": 24698.79914, "trades": 328, "taker_buy_base": 14146.2, "taker_buy_quote": 12527.06487 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.885, "high": 0.885, "low": 0.856, "close": 0.863, "volume": 150664.82, "close_time": 1771491599999, "quote_volume": 129957.59536, "trades": 1173, "taker_buy_base": 58707.59, "taker_buy_quote": 50673.05921 }, { "timestamp": 1771491600000, "datetime": "2026-02-19T09:00:00", "open": 0.863, "high": 0.87, "low": 0.863, "close": 0.865, "volume": 55630.56, "close_time": 1771495199999, "quote_volume": 48233.81728, "trades": 540, "taker_buy_base": 21657.74, "taker_buy_quote": 18774.27123 }, { "timestamp": 1771495200000, "datetime": "2026-02-19T10:00:00", "open": 0.864, "high": 0.87, "low": 0.861, "close": 0.865, "volume": 86239.42, "close_time": 1771498799999, "quote_volume": 74708.29652, "trades": 624, "taker_buy_base": 46501.74, "taker_buy_quote": 40302.91356 }, { "timestamp": 1771498800000, "datetime": "2026-02-19T11:00:00", "open": 0.866, "high": 0.867, "low": 0.861, "close": 0.862, "volume": 25508.87, "close_time": 1771502399999, "quote_volume": 22041.37735, "trades": 326, "taker_buy_base": 9614.19, "taker_buy_quote": 8306.54194 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.862, "high": 0.869, "low": 0.861, "close": 0.866, "volume": 46254.57, "close_time": 1771505999999, "quote_volume": 39975.6928, "trades": 428, "taker_buy_base": 24824.24, "taker_buy_quote": 21459.17418 }, { "timestamp": 1771506000000, "datetime": "2026-02-19T13:00:00", "open": 0.866, "high": 0.866, "low": 0.841, "close": 0.849, "volume": 186058.58, "close_time": 1771509599999, "quote_volume": 158629.90677, "trades": 1559, "taker_buy_base": 83017.36, "taker_buy_quote": 70660.41566 }, { "timestamp": 1771509600000, "datetime": "2026-02-19T14:00:00", "open": 0.849, "high": 0.86, "low": 0.848, "close": 0.856, "volume": 69995.56, "close_time": 1771513199999, "quote_volume": 59784.61504, "trades": 856, "taker_buy_base": 38837.71, "taker_buy_quote": 33183.0457 }, { "timestamp": 1771513200000, "datetime": "2026-02-19T15:00:00", "open": 0.856, "high": 0.859, "low": 0.845, "close": 0.847, "volume": 74294.76, "close_time": 1771516799999, "quote_volume": 63204.57053, "trades": 879, "taker_buy_base": 33463.2, "taker_buy_quote": 28483.71227 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.847, "high": 0.852, "low": 0.838, "close": 0.847, "volume": 95297.5, "close_time": 1771520399999, "quote_volume": 80579.90856, "trades": 1072, "taker_buy_base": 48383.4, "taker_buy_quote": 40947.4924 }, { "timestamp": 1771520400000, "datetime": "2026-02-19T17:00:00", "open": 0.846, "high": 0.858, "low": 0.839, "close": 0.844, "volume": 102863.47, "close_time": 1771523999999, "quote_volume": 87277.65135, "trades": 1286, "taker_buy_base": 41687.36, "taker_buy_quote": 35346.30339 }, { "timestamp": 1771524000000, "datetime": "2026-02-19T18:00:00", "open": 0.844, "high": 0.862, "low": 0.843, "close": 0.859, "volume": 84588.41, "close_time": 1771527599999, "quote_volume": 72106.2211, "trades": 1034, "taker_buy_base": 46401.38, "taker_buy_quote": 39536.60723 }, { "timestamp": 1771527600000, "datetime": "2026-02-19T19:00:00", "open": 0.86, "high": 0.862, "low": 0.854, "close": 0.859, "volume": 50210.61, "close_time": 1771531199999, "quote_volume": 43105.12882, "trades": 559, "taker_buy_base": 23796.29, "taker_buy_quote": 20432.3185 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.859, "high": 0.865, "low": 0.856, "close": 0.861, "volume": 53579.63, "close_time": 1771534799999, "quote_volume": 46102.701, "trades": 522, "taker_buy_base": 29572.83, "taker_buy_quote": 25458.02641 }, { "timestamp": 1771534800000, "datetime": "2026-02-19T21:00:00", "open": 0.862, "high": 0.864, "low": 0.859, "close": 0.859, "volume": 37459.15, "close_time": 1771538399999, "quote_volume": 32290.21358, "trades": 536, "taker_buy_base": 23685.99, "taker_buy_quote": 20418.45744 }, { "timestamp": 1771538400000, "datetime": "2026-02-19T22:00:00", "open": 0.86, "high": 0.861, "low": 0.854, "close": 0.859, "volume": 18705.54, "close_time": 1771541999999, "quote_volume": 16052.88565, "trades": 306, "taker_buy_base": 9241.14, "taker_buy_quote": 7930.50511 }, { "timestamp": 1771542000000, "datetime": "2026-02-19T23:00:00", "open": 0.86, "high": 0.866, "low": 0.859, "close": 0.866, "volume": 33030.09, "close_time": 1771545599999, "quote_volume": 28505.36523, "trades": 316, "taker_buy_base": 21784.78, "taker_buy_quote": 18800.95028 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.866, "high": 0.873, "low": 0.865, "close": 0.872, "volume": 46026.99, "close_time": 1771549199999, "quote_volume": 39965.06317, "trades": 538, "taker_buy_base": 32190.33, "taker_buy_quote": 27946.24288 }, { "timestamp": 1771549200000, "datetime": "2026-02-20T01:00:00", "open": 0.871, "high": 0.872, "low": 0.867, "close": 0.87, "volume": 26085.75, "close_time": 1771552799999, "quote_volume": 22692.89758, "trades": 304, "taker_buy_base": 11523.58, "taker_buy_quote": 10025.27651 }, { "timestamp": 1771552800000, "datetime": "2026-02-20T02:00:00", "open": 0.87, "high": 0.872, "low": 0.867, "close": 0.867, "volume": 19658.43, "close_time": 1771556399999, "quote_volume": 17094.09044, "trades": 273, "taker_buy_base": 8513.76, "taker_buy_quote": 7404.00624 }, { "timestamp": 1771556400000, "datetime": "2026-02-20T03:00:00", "open": 0.867, "high": 0.869, "low": 0.866, "close": 0.867, "volume": 29198.86, "close_time": 1771559999999, "quote_volume": 25340.85047, "trades": 235, "taker_buy_base": 19567.72, "taker_buy_quote": 16983.52978 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.867, "high": 0.867, "low": 0.859, "close": 0.861, "volume": 53083.82, "close_time": 1771563599999, "quote_volume": 45783.96736, "trades": 477, "taker_buy_base": 18419.27, "taker_buy_quote": 15878.64143 }, { "timestamp": 1771563600000, "datetime": "2026-02-20T05:00:00", "open": 0.862, "high": 0.871, "low": 0.858, "close": 0.867, "volume": 50483.95, "close_time": 1771567199999, "quote_volume": 43672.06255, "trades": 514, "taker_buy_base": 27841.3, "taker_buy_quote": 24094.37027 }, { "timestamp": 1771567200000, "datetime": "2026-02-20T06:00:00", "open": 0.867, "high": 0.867, "low": 0.862, "close": 0.864, "volume": 14292.56, "close_time": 1771570799999, "quote_volume": 12355.0582, "trades": 258, "taker_buy_base": 8255.33, "taker_buy_quote": 7137.8246 }, { "timestamp": 1771570800000, "datetime": "2026-02-20T07:00:00", "open": 0.863, "high": 0.864, "low": 0.859, "close": 0.86, "volume": 17359.43, "close_time": 1771574399999, "quote_volume": 14959.81012, "trades": 282, "taker_buy_base": 8115.55, "taker_buy_quote": 6992.33897 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.861, "high": 0.863, "low": 0.86, "close": 0.862, "volume": 16041.85, "close_time": 1771577999999, "quote_volume": 13822.8114, "trades": 267, "taker_buy_base": 7335.33, "taker_buy_quote": 6321.03242 }, { "timestamp": 1771578000000, "datetime": "2026-02-20T09:00:00", "open": 0.862, "high": 0.869, "low": 0.862, "close": 0.868, "volume": 22801.81, "close_time": 1771581599999, "quote_volume": 19751.87614, "trades": 430, "taker_buy_base": 12083.88, "taker_buy_quote": 10469.90212 }, { "timestamp": 1771581600000, "datetime": "2026-02-20T10:00:00", "open": 0.868, "high": 0.874, "low": 0.866, "close": 0.866, "volume": 39194.03, "close_time": 1771585199999, "quote_volume": 34070.80682, "trades": 525, "taker_buy_base": 22143.98, "taker_buy_quote": 19241.7321 }, { "timestamp": 1771585200000, "datetime": "2026-02-20T11:00:00", "open": 0.867, "high": 0.87, "low": 0.861, "close": 0.863, "volume": 37138.54, "close_time": 1771588799999, "quote_volume": 32189.98238, "trades": 381, "taker_buy_base": 18636.26, "taker_buy_quote": 16142.15191 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.863, "high": 0.867, "low": 0.857, "close": 0.866, "volume": 62046.6, "close_time": 1771592399999, "quote_volume": 53468.60124, "trades": 456, "taker_buy_base": 32072.86, "taker_buy_quote": 27661.56305 }, { "timestamp": 1771592400000, "datetime": "2026-02-20T13:00:00", "open": 0.866, "high": 0.867, "low": 0.844, "close": 0.854, "volume": 92650.08, "close_time": 1771595999999, "quote_volume": 79163.45352, "trades": 815, "taker_buy_base": 35017.03, "taker_buy_quote": 29943.28012 }, { "timestamp": 1771596000000, "datetime": "2026-02-20T14:00:00", "open": 0.853, "high": 0.871, "low": 0.853, "close": 0.866, "volume": 70680.24, "close_time": 1771599599999, "quote_volume": 61023.63689, "trades": 591, "taker_buy_base": 33624.23, "taker_buy_quote": 29010.46211 }, { "timestamp": 1771599600000, "datetime": "2026-02-20T15:00:00", "open": 0.867, "high": 0.886, "low": 0.867, "close": 0.881, "volume": 197867.69, "close_time": 1771603199999, "quote_volume": 173697.73261, "trades": 1563, "taker_buy_base": 95308.51, "taker_buy_quote": 83632.48267 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.881, "high": 0.887, "low": 0.872, "close": 0.883, "volume": 78615.19, "close_time": 1771606799999, "quote_volume": 69204.46864, "trades": 703, "taker_buy_base": 43891.84, "taker_buy_quote": 38651.42966 }, { "timestamp": 1771606800000, "datetime": "2026-02-20T17:00:00", "open": 0.882, "high": 0.882, "low": 0.859, "close": 0.88, "volume": 154846.05, "close_time": 1771610399999, "quote_volume": 134732.41759, "trades": 1090, "taker_buy_base": 79869.71, "taker_buy_quote": 69520.17963 }, { "timestamp": 1771610400000, "datetime": "2026-02-20T18:00:00", "open": 0.879, "high": 0.883, "low": 0.872, "close": 0.877, "volume": 128564.45, "close_time": 1771613999999, "quote_volume": 112735.71837, "trades": 922, "taker_buy_base": 72048.12, "taker_buy_quote": 63193.71723 }, { "timestamp": 1771614000000, "datetime": "2026-02-20T19:00:00", "open": 0.879, "high": 0.88, "low": 0.871, "close": 0.874, "volume": 51054.09, "close_time": 1771617599999, "quote_volume": 44632.66506, "trades": 369, "taker_buy_base": 29238.07, "taker_buy_quote": 25558.0025 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.874, "high": 0.878, "low": 0.871, "close": 0.877, "volume": 49606.0, "close_time": 1771621199999, "quote_volume": 43376.54733, "trades": 499, "taker_buy_base": 24315.89, "taker_buy_quote": 21270.42876 }, { "timestamp": 1771621200000, "datetime": "2026-02-20T21:00:00", "open": 0.877, "high": 0.88, "low": 0.875, "close": 0.879, "volume": 25053.99, "close_time": 1771624799999, "quote_volume": 21977.82483, "trades": 203, "taker_buy_base": 15430.06, "taker_buy_quote": 13536.17335 }, { "timestamp": 1771624800000, "datetime": "2026-02-20T22:00:00", "open": 0.878, "high": 0.884, "low": 0.876, "close": 0.884, "volume": 27653.06, "close_time": 1771628399999, "quote_volume": 24292.28112, "trades": 194, "taker_buy_base": 18250.4, "taker_buy_quote": 16031.38006 }, { "timestamp": 1771628400000, "datetime": "2026-02-20T23:00:00", "open": 0.884, "high": 0.885, "low": 0.881, "close": 0.884, "volume": 13187.86, "close_time": 1771631999999, "quote_volume": 11645.3193, "trades": 83, "taker_buy_base": 5580.68, "taker_buy_quote": 4927.31296 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.884, "high": 0.884, "low": 0.876, "close": 0.876, "volume": 12398.41, "close_time": 1771635599999, "quote_volume": 10901.79732, "trades": 84, "taker_buy_base": 6411.12, "taker_buy_quote": 5638.8006 }, { "timestamp": 1771635600000, "datetime": "2026-02-21T01:00:00", "open": 0.876, "high": 0.88, "low": 0.875, "close": 0.879, "volume": 20233.12, "close_time": 1771639199999, "quote_volume": 17763.84988, "trades": 96, "taker_buy_base": 11223.09, "taker_buy_quote": 9854.21529 }, { "timestamp": 1771639200000, "datetime": "2026-02-21T02:00:00", "open": 0.879, "high": 0.885, "low": 0.878, "close": 0.883, "volume": 11599.06, "close_time": 1771642799999, "quote_volume": 10216.67825, "trades": 90, "taker_buy_base": 6711.8, "taker_buy_quote": 5912.66756 }, { "timestamp": 1771642800000, "datetime": "2026-02-21T03:00:00", "open": 0.882, "high": 0.882, "low": 0.878, "close": 0.881, "volume": 36541.17, "close_time": 1771646399999, "quote_volume": 32161.11689, "trades": 208, "taker_buy_base": 11718.41, "taker_buy_quote": 10315.90912 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.881, "high": 0.885, "low": 0.88, "close": 0.884, "volume": 18118.88, "close_time": 1771649999999, "quote_volume": 15980.04421, "trades": 160, "taker_buy_base": 10860.21, "taker_buy_quote": 9580.0113 }, { "timestamp": 1771650000000, "datetime": "2026-02-21T05:00:00", "open": 0.885, "high": 0.894, "low": 0.885, "close": 0.889, "volume": 65785.85, "close_time": 1771653599999, "quote_volume": 58585.63311, "trades": 488, "taker_buy_base": 38140.3, "taker_buy_quote": 33950.57329 }, { "timestamp": 1771653600000, "datetime": "2026-02-21T06:00:00", "open": 0.889, "high": 0.891, "low": 0.881, "close": 0.884, "volume": 25128.48, "close_time": 1771657199999, "quote_volume": 22278.19697, "trades": 199, "taker_buy_base": 11749.68, "taker_buy_quote": 10404.48375 }, { "timestamp": 1771657200000, "datetime": "2026-02-21T07:00:00", "open": 0.883, "high": 0.886, "low": 0.88, "close": 0.884, "volume": 18515.29, "close_time": 1771660799999, "quote_volume": 16353.74938, "trades": 123, "taker_buy_base": 12247.44, "taker_buy_quote": 10817.1546 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.885, "high": 0.899, "low": 0.885, "close": 0.899, "volume": 35581.25, "close_time": 1771664399999, "quote_volume": 31709.86433, "trades": 329, "taker_buy_base": 18375.82, "taker_buy_quote": 16392.86962 }, { "timestamp": 1771664400000, "datetime": "2026-02-21T09:00:00", "open": 0.9, "high": 0.908, "low": 0.897, "close": 0.901, "volume": 63638.18, "close_time": 1771667999999, "quote_volume": 57538.49065, "trades": 485, "taker_buy_base": 32771.11, "taker_buy_quote": 29629.21363 }, { "timestamp": 1771668000000, "datetime": "2026-02-21T10:00:00", "open": 0.901, "high": 0.906, "low": 0.901, "close": 0.903, "volume": 73415.03, "close_time": 1771671599999, "quote_volume": 66276.37953, "trades": 338, "taker_buy_base": 28237.48, "taker_buy_quote": 25502.43571 }, { "timestamp": 1771671600000, "datetime": "2026-02-21T11:00:00", "open": 0.904, "high": 0.908, "low": 0.903, "close": 0.903, "volume": 54456.17, "close_time": 1771675199999, "quote_volume": 49310.08136, "trades": 441, "taker_buy_base": 27967.82, "taker_buy_quote": 25332.14664 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.904, "high": 0.905, "low": 0.897, "close": 0.9, "volume": 40033.09, "close_time": 1771678799999, "quote_volume": 36072.7594, "trades": 262, "taker_buy_base": 23746.35, "taker_buy_quote": 21395.43468 }, { "timestamp": 1771678800000, "datetime": "2026-02-21T13:00:00", "open": 0.899, "high": 0.903, "low": 0.896, "close": 0.902, "volume": 38947.43, "close_time": 1771682399999, "quote_volume": 34990.94485, "trades": 255, "taker_buy_base": 22949.14, "taker_buy_quote": 20616.08369 }, { "timestamp": 1771682400000, "datetime": "2026-02-21T14:00:00", "open": 0.902, "high": 0.906, "low": 0.897, "close": 0.897, "volume": 41612.59, "close_time": 1771685999999, "quote_volume": 37558.5172, "trades": 354, "taker_buy_base": 25747.15, "taker_buy_quote": 23236.96456 }, { "timestamp": 1771686000000, "datetime": "2026-02-21T15:00:00", "open": 0.897, "high": 0.899, "low": 0.894, "close": 0.899, "volume": 26986.13, "close_time": 1771689599999, "quote_volume": 24196.20018, "trades": 201, "taker_buy_base": 12284.34, "taker_buy_quote": 11012.43855 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.899, "high": 0.899, "low": 0.89, "close": 0.893, "volume": 41257.89, "close_time": 1771693199999, "quote_volume": 36871.70075, "trades": 320, "taker_buy_base": 27394.8, "taker_buy_quote": 24482.52968 }, { "timestamp": 1771693200000, "datetime": "2026-02-21T17:00:00", "open": 0.893, "high": 0.898, "low": 0.891, "close": 0.896, "volume": 40896.0, "close_time": 1771696799999, "quote_volume": 36587.43373, "trades": 362, "taker_buy_base": 20516.64, "taker_buy_quote": 18360.90399 }, { "timestamp": 1771696800000, "datetime": "2026-02-21T18:00:00", "open": 0.896, "high": 0.899, "low": 0.894, "close": 0.897, "volume": 32878.58, "close_time": 1771700399999, "quote_volume": 29498.69981, "trades": 195, "taker_buy_base": 19926.86, "taker_buy_quote": 17876.14448 }, { "timestamp": 1771700400000, "datetime": "2026-02-21T19:00:00", "open": 0.898, "high": 0.898, "low": 0.893, "close": 0.894, "volume": 13970.28, "close_time": 1771703999999, "quote_volume": 12507.10579, "trades": 129, "taker_buy_base": 6552.8, "taker_buy_quote": 5867.69102 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.894, "high": 0.894, "low": 0.886, "close": 0.887, "volume": 53957.73, "close_time": 1771707599999, "quote_volume": 48066.44801, "trades": 335, "taker_buy_base": 14339.06, "taker_buy_quote": 12783.72827 }, { "timestamp": 1771707600000, "datetime": "2026-02-21T21:00:00", "open": 0.887, "high": 0.892, "low": 0.885, "close": 0.892, "volume": 29993.12, "close_time": 1771711199999, "quote_volume": 26616.831, "trades": 172, "taker_buy_base": 17311.05, "taker_buy_quote": 15372.15011 }, { "timestamp": 1771711200000, "datetime": "2026-02-21T22:00:00", "open": 0.892, "high": 0.892, "low": 0.887, "close": 0.888, "volume": 44997.29, "close_time": 1771714799999, "quote_volume": 40000.41909, "trades": 231, "taker_buy_base": 20061.2, "taker_buy_quote": 17835.4158 }, { "timestamp": 1771714800000, "datetime": "2026-02-21T23:00:00", "open": 0.886, "high": 0.888, "low": 0.885, "close": 0.886, "volume": 42178.77, "close_time": 1771718399999, "quote_volume": 37408.67381, "trades": 175, "taker_buy_base": 27400.74, "taker_buy_quote": 24302.31191 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.885, "high": 0.885, "low": 0.87, "close": 0.874, "volume": 55006.97, "close_time": 1771721999999, "quote_volume": 48220.29399, "trades": 471, "taker_buy_base": 29388.89, "taker_buy_quote": 25756.16798 }, { "timestamp": 1771722000000, "datetime": "2026-02-22T01:00:00", "open": 0.875, "high": 0.875, "low": 0.872, "close": 0.873, "volume": 12917.75, "close_time": 1771725599999, "quote_volume": 11281.8585, "trades": 119, "taker_buy_base": 5492.68, "taker_buy_quote": 4797.64043 }, { "timestamp": 1771725600000, "datetime": "2026-02-22T02:00:00", "open": 0.872, "high": 0.873, "low": 0.86, "close": 0.861, "volume": 52570.86, "close_time": 1771729199999, "quote_volume": 45555.3148, "trades": 360, "taker_buy_base": 25315.41, "taker_buy_quote": 21984.02573 }, { "timestamp": 1771729200000, "datetime": "2026-02-22T03:00:00", "open": 0.86, "high": 0.863, "low": 0.855, "close": 0.861, "volume": 55359.9, "close_time": 1771732799999, "quote_volume": 47534.08171, "trades": 501, "taker_buy_base": 19485.94, "taker_buy_quote": 16737.44816 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.861, "high": 0.863, "low": 0.859, "close": 0.859, "volume": 21499.08, "close_time": 1771736399999, "quote_volume": 18498.8269, "trades": 201, "taker_buy_base": 9791.9, "taker_buy_quote": 8426.34948 }, { "timestamp": 1771736400000, "datetime": "2026-02-22T05:00:00", "open": 0.859, "high": 0.861, "low": 0.853, "close": 0.855, "volume": 40567.03, "close_time": 1771739999999, "quote_volume": 34758.22429, "trades": 315, "taker_buy_base": 17842.62, "taker_buy_quote": 15282.4759 }, { "timestamp": 1771740000000, "datetime": "2026-02-22T06:00:00", "open": 0.854, "high": 0.858, "low": 0.853, "close": 0.858, "volume": 34489.93, "close_time": 1771743599999, "quote_volume": 29497.6389, "trades": 247, "taker_buy_base": 22060.87, "taker_buy_quote": 18875.34433 }, { "timestamp": 1771743600000, "datetime": "2026-02-22T07:00:00", "open": 0.857, "high": 0.861, "low": 0.857, "close": 0.859, "volume": 27069.77, "close_time": 1771747199999, "quote_volume": 23260.97178, "trades": 196, "taker_buy_base": 12573.15, "taker_buy_quote": 10803.38455 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.858, "high": 0.859, "low": 0.847, "close": 0.85, "volume": 78550.43, "close_time": 1771750799999, "quote_volume": 66819.92006, "trades": 449, "taker_buy_base": 29135.69, "taker_buy_quote": 24783.74959 }, { "timestamp": 1771750800000, "datetime": "2026-02-22T09:00:00", "open": 0.85, "high": 0.857, "low": 0.85, "close": 0.854, "volume": 152815.88, "close_time": 1771754399999, "quote_volume": 130231.2048, "trades": 538, "taker_buy_base": 56586.29, "taker_buy_quote": 48266.60987 }, { "timestamp": 1771754400000, "datetime": "2026-02-22T10:00:00", "open": 0.854, "high": 0.859, "low": 0.854, "close": 0.857, "volume": 30506.84, "close_time": 1771757999999, "quote_volume": 26140.495, "trades": 346, "taker_buy_base": 23240.9, "taker_buy_quote": 19913.37122 }, { "timestamp": 1771758000000, "datetime": "2026-02-22T11:00:00", "open": 0.86, "high": 0.862, "low": 0.854, "close": 0.855, "volume": 94308.32, "close_time": 1771761599999, "quote_volume": 80914.59998, "trades": 337, "taker_buy_base": 43325.04, "taker_buy_quote": 37154.10966 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.854, "high": 0.854, "low": 0.833, "close": 0.834, "volume": 165901.5, "close_time": 1771765199999, "quote_volume": 139394.4271, "trades": 927, "taker_buy_base": 60849.01, "taker_buy_quote": 51067.35141 }, { "timestamp": 1771765200000, "datetime": "2026-02-22T13:00:00", "open": 0.834, "high": 0.834, "low": 0.822, "close": 0.825, "volume": 179996.71, "close_time": 1771768799999, "quote_volume": 148866.3594, "trades": 1163, "taker_buy_base": 80438.6, "taker_buy_quote": 66540.4598 }, { "timestamp": 1771768800000, "datetime": "2026-02-22T14:00:00", "open": 0.826, "high": 0.831, "low": 0.824, "close": 0.825, "volume": 72447.54, "close_time": 1771772399999, "quote_volume": 59895.1759, "trades": 477, "taker_buy_base": 31021.97, "taker_buy_quote": 25651.86297 }, { "timestamp": 1771772400000, "datetime": "2026-02-22T15:00:00", "open": 0.826, "high": 0.836, "low": 0.823, "close": 0.834, "volume": 54736.32, "close_time": 1771775999999, "quote_volume": 45439.70514, "trades": 376, "taker_buy_base": 29478.45, "taker_buy_quote": 24492.3077 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.834, "high": 0.837, "low": 0.83, "close": 0.836, "volume": 34243.72, "close_time": 1771779599999, "quote_volume": 28527.51517, "trades": 303, "taker_buy_base": 15500.23, "taker_buy_quote": 12910.25461 }, { "timestamp": 1771779600000, "datetime": "2026-02-22T17:00:00", "open": 0.836, "high": 0.837, "low": 0.828, "close": 0.831, "volume": 52488.13, "close_time": 1771783199999, "quote_volume": 43677.8671, "trades": 403, "taker_buy_base": 27728.78, "taker_buy_quote": 23092.43329 }, { "timestamp": 1771783200000, "datetime": "2026-02-22T18:00:00", "open": 0.831, "high": 0.832, "low": 0.826, "close": 0.83, "volume": 75050.72, "close_time": 1771786799999, "quote_volume": 62161.78549, "trades": 779, "taker_buy_base": 29985.83, "taker_buy_quote": 24851.15184 }, { "timestamp": 1771786800000, "datetime": "2026-02-22T19:00:00", "open": 0.831, "high": 0.834, "low": 0.827, "close": 0.832, "volume": 42832.12, "close_time": 1771790399999, "quote_volume": 35572.41129, "trades": 284, "taker_buy_base": 22528.22, "taker_buy_quote": 18710.31087 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.832, "high": 0.834, "low": 0.826, "close": 0.828, "volume": 37253.62, "close_time": 1771793999999, "quote_volume": 30971.15453, "trades": 314, "taker_buy_base": 19309.9, "taker_buy_quote": 16063.75489 }, { "timestamp": 1771794000000, "datetime": "2026-02-22T21:00:00", "open": 0.829, "high": 0.836, "low": 0.828, "close": 0.835, "volume": 25493.34, "close_time": 1771797599999, "quote_volume": 21189.36335, "trades": 239, "taker_buy_base": 12674.44, "taker_buy_quote": 10538.47356 }, { "timestamp": 1771797600000, "datetime": "2026-02-22T22:00:00", "open": 0.834, "high": 0.839, "low": 0.831, "close": 0.838, "volume": 25436.83, "close_time": 1771801199999, "quote_volume": 21220.55888, "trades": 239, "taker_buy_base": 11209.57, "taker_buy_quote": 9347.61358 }, { "timestamp": 1771801200000, "datetime": "2026-02-22T23:00:00", "open": 0.838, "high": 0.843, "low": 0.836, "close": 0.842, "volume": 35036.63, "close_time": 1771804799999, "quote_volume": 29404.07547, "trades": 274, "taker_buy_base": 15204.67, "taker_buy_quote": 12756.90676 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.841, "high": 0.843, "low": 0.828, "close": 0.829, "volume": 76199.6, "close_time": 1771808399999, "quote_volume": 63641.50789, "trades": 528, "taker_buy_base": 37907.62, "taker_buy_quote": 31663.63667 }, { "timestamp": 1771808400000, "datetime": "2026-02-23T01:00:00", "open": 0.828, "high": 0.828, "low": 0.79, "close": 0.798, "volume": 1078489.02, "close_time": 1771811999999, "quote_volume": 863543.08917, "trades": 5484, "taker_buy_base": 493421.72, "taker_buy_quote": 395112.00729 }, { "timestamp": 1771812000000, "datetime": "2026-02-23T02:00:00", "open": 0.797, "high": 0.812, "low": 0.794, "close": 0.808, "volume": 187330.93, "close_time": 1771815599999, "quote_volume": 151013.96537, "trades": 952, "taker_buy_base": 98457.8, "taker_buy_quote": 79343.14186 }, { "timestamp": 1771815600000, "datetime": "2026-02-23T03:00:00", "open": 0.808, "high": 0.814, "low": 0.801, "close": 0.807, "volume": 113320.33, "close_time": 1771819199999, "quote_volume": 91448.35721, "trades": 843, "taker_buy_base": 49665.71, "taker_buy_quote": 40095.58958 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.807, "high": 0.812, "low": 0.803, "close": 0.808, "volume": 148812.01, "close_time": 1771822799999, "quote_volume": 120112.34754, "trades": 880, "taker_buy_base": 85281.25, "taker_buy_quote": 68816.16493 }, { "timestamp": 1771822800000, "datetime": "2026-02-23T05:00:00", "open": 0.808, "high": 0.82, "low": 0.808, "close": 0.819, "volume": 59974.95, "close_time": 1771826399999, "quote_volume": 48918.21875, "trades": 408, "taker_buy_base": 33160.4, "taker_buy_quote": 27051.9744 }, { "timestamp": 1771826400000, "datetime": "2026-02-23T06:00:00", "open": 0.819, "high": 0.849, "low": 0.818, "close": 0.842, "volume": 299377.87, "close_time": 1771829999999, "quote_volume": 250518.04774, "trades": 1631, "taker_buy_base": 159821.45, "taker_buy_quote": 133659.51896 }, { "timestamp": 1771830000000, "datetime": "2026-02-23T07:00:00", "open": 0.842, "high": 0.847, "low": 0.838, "close": 0.84, "volume": 245509.72, "close_time": 1771833599999, "quote_volume": 206798.12052, "trades": 1277, "taker_buy_base": 125149.42, "taker_buy_quote": 105469.46257 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.84, "high": 0.846, "low": 0.839, "close": 0.844, "volume": 84357.67, "close_time": 1771837199999, "quote_volume": 71046.25134, "trades": 415, "taker_buy_base": 44450.4, "taker_buy_quote": 37437.24424 }, { "timestamp": 1771837200000, "datetime": "2026-02-23T09:00:00", "open": 0.846, "high": 0.856, "low": 0.837, "close": 0.855, "volume": 418147.29, "close_time": 1771840799999, "quote_volume": 353640.37475, "trades": 1820, "taker_buy_base": 195240.69, "taker_buy_quote": 165257.79244 }, { "timestamp": 1771840800000, "datetime": "2026-02-23T10:00:00", "open": 0.855, "high": 0.862, "low": 0.852, "close": 0.859, "volume": 101196.59, "close_time": 1771844399999, "quote_volume": 86808.96093, "trades": 493, "taker_buy_base": 52857.52, "taker_buy_quote": 45338.08705 }, { "timestamp": 1771844400000, "datetime": "2026-02-23T11:00:00", "open": 0.859, "high": 0.865, "low": 0.856, "close": 0.858, "volume": 64710.28, "close_time": 1771847999999, "quote_volume": 55724.63774, "trades": 299, "taker_buy_base": 33569.46, "taker_buy_quote": 28890.77884 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.859, "high": 0.868, "low": 0.855, "close": 0.863, "volume": 180421.86, "close_time": 1771851599999, "quote_volume": 155740.60359, "trades": 739, "taker_buy_base": 84779.85, "taker_buy_quote": 73129.68972 }, { "timestamp": 1771851600000, "datetime": "2026-02-23T13:00:00", "open": 0.863, "high": 0.865, "low": 0.85, "close": 0.85, "volume": 89705.19, "close_time": 1771855199999, "quote_volume": 76841.23345, "trades": 432, "taker_buy_base": 47061.99, "taker_buy_quote": 40337.47036 }, { "timestamp": 1771855200000, "datetime": "2026-02-23T14:00:00", "open": 0.85, "high": 0.85, "low": 0.835, "close": 0.837, "volume": 264608.03, "close_time": 1771858799999, "quote_volume": 222981.03181, "trades": 1119, "taker_buy_base": 118261.87, "taker_buy_quote": 99767.52939 }, { "timestamp": 1771858800000, "datetime": "2026-02-23T15:00:00", "open": 0.838, "high": 0.838, "low": 0.821, "close": 0.822, "volume": 185661.12, "close_time": 1771862399999, "quote_volume": 153896.71386, "trades": 958, "taker_buy_base": 79377.98, "taker_buy_quote": 65920.40567 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.822, "high": 0.827, "low": 0.817, "close": 0.818, "volume": 157973.66, "close_time": 1771865999999, "quote_volume": 129961.10845, "trades": 1165, "taker_buy_base": 92678.29, "taker_buy_quote": 76234.87134 }, { "timestamp": 1771866000000, "datetime": "2026-02-23T17:00:00", "open": 0.819, "high": 0.821, "low": 0.803, "close": 0.813, "volume": 231782.72, "close_time": 1771869599999, "quote_volume": 188275.93283, "trades": 1827, "taker_buy_base": 122616.54, "taker_buy_quote": 99638.26681 }, { "timestamp": 1771869600000, "datetime": "2026-02-23T18:00:00", "open": 0.813, "high": 0.821, "low": 0.81, "close": 0.811, "volume": 276319.16, "close_time": 1771873199999, "quote_volume": 225041.4272, "trades": 2167, "taker_buy_base": 139288.37, "taker_buy_quote": 113389.28644 }, { "timestamp": 1771873200000, "datetime": "2026-02-23T19:00:00", "open": 0.812, "high": 0.813, "low": 0.808, "close": 0.81, "volume": 74428.87, "close_time": 1771876799999, "quote_volume": 60339.94709, "trades": 502, "taker_buy_base": 44142.11, "taker_buy_quote": 35797.33641 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.81, "high": 0.815, "low": 0.808, "close": 0.814, "volume": 60499.41, "close_time": 1771880399999, "quote_volume": 49072.31362, "trades": 424, "taker_buy_base": 26171.79, "taker_buy_quote": 21220.68243 }, { "timestamp": 1771880400000, "datetime": "2026-02-23T21:00:00", "open": 0.814, "high": 0.817, "low": 0.812, "close": 0.813, "volume": 90675.69, "close_time": 1771883999999, "quote_volume": 73873.09102, "trades": 741, "taker_buy_base": 47493.64, "taker_buy_quote": 38668.28076 }, { "timestamp": 1771884000000, "datetime": "2026-02-23T22:00:00", "open": 0.813, "high": 0.819, "low": 0.812, "close": 0.813, "volume": 138952.45, "close_time": 1771887599999, "quote_volume": 113404.92936, "trades": 923, "taker_buy_base": 81331.82, "taker_buy_quote": 66355.4845 }, { "timestamp": 1771887600000, "datetime": "2026-02-23T23:00:00", "open": 0.812, "high": 0.816, "low": 0.809, "close": 0.81, "volume": 74087.99, "close_time": 1771891199999, "quote_volume": 60227.62962, "trades": 466, "taker_buy_base": 43335.06, "taker_buy_quote": 35215.50704 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.811, "high": 0.817, "low": 0.811, "close": 0.814, "volume": 95604.28, "close_time": 1771894799999, "quote_volume": 77872.1853, "trades": 674, "taker_buy_base": 38123.65, "taker_buy_quote": 31042.40433 }, { "timestamp": 1771894800000, "datetime": "2026-02-24T01:00:00", "open": 0.815, "high": 0.82, "low": 0.799, "close": 0.815, "volume": 271394.96, "close_time": 1771898399999, "quote_volume": 220565.84179, "trades": 2302, "taker_buy_base": 133023.46, "taker_buy_quote": 108075.7012 }, { "timestamp": 1771898400000, "datetime": "2026-02-24T02:00:00", "open": 0.816, "high": 0.821, "low": 0.814, "close": 0.818, "volume": 108215.21, "close_time": 1771901999999, "quote_volume": 88505.58164, "trades": 508, "taker_buy_base": 52218.03, "taker_buy_quote": 42694.13985 }, { "timestamp": 1771902000000, "datetime": "2026-02-24T03:00:00", "open": 0.818, "high": 0.818, "low": 0.807, "close": 0.811, "volume": 87239.17, "close_time": 1771905599999, "quote_volume": 70794.81502, "trades": 502, "taker_buy_base": 33561.72, "taker_buy_quote": 27274.40123 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.812, "high": 0.814, "low": 0.804, "close": 0.81, "volume": 112983.56, "close_time": 1771909199999, "quote_volume": 91305.65771, "trades": 509, "taker_buy_base": 55715.05, "taker_buy_quote": 45012.36543 }, { "timestamp": 1771909200000, "datetime": "2026-02-24T05:00:00", "open": 0.81, "high": 0.815, "low": 0.804, "close": 0.808, "volume": 73577.74, "close_time": 1771912799999, "quote_volume": 59412.47615, "trades": 388, "taker_buy_base": 49426.61, "taker_buy_quote": 39934.60971 }, { "timestamp": 1771912800000, "datetime": "2026-02-24T06:00:00", "open": 0.808, "high": 0.808, "low": 0.799, "close": 0.801, "volume": 39872.4, "close_time": 1771916399999, "quote_volume": 32054.75299, "trades": 256, "taker_buy_base": 20180.29, "taker_buy_quote": 16210.29613 }, { "timestamp": 1771916400000, "datetime": "2026-02-24T07:00:00", "open": 0.801, "high": 0.805, "low": 0.798, "close": 0.803, "volume": 56755.59, "close_time": 1771919999999, "quote_volume": 45552.12292, "trades": 379, "taker_buy_base": 34178.6, "taker_buy_quote": 27425.57688 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.803, "high": 0.811, "low": 0.8, "close": 0.809, "volume": 44797.09, "close_time": 1771923599999, "quote_volume": 36020.37734, "trades": 263, "taker_buy_base": 17874.31, "taker_buy_quote": 14394.94639 }, { "timestamp": 1771923600000, "datetime": "2026-02-24T09:00:00", "open": 0.809, "high": 0.809, "low": 0.801, "close": 0.807, "volume": 80905.79, "close_time": 1771927199999, "quote_volume": 65181.0248, "trades": 374, "taker_buy_base": 55675.76, "taker_buy_quote": 44857.34135 }, { "timestamp": 1771927200000, "datetime": "2026-02-24T10:00:00", "open": 0.806, "high": 0.812, "low": 0.803, "close": 0.812, "volume": 69917.7, "close_time": 1771930799999, "quote_volume": 56447.82066, "trades": 398, "taker_buy_base": 39510.91, "taker_buy_quote": 31908.79669 }, { "timestamp": 1771930800000, "datetime": "2026-02-24T11:00:00", "open": 0.811, "high": 0.813, "low": 0.808, "close": 0.812, "volume": 54315.0, "close_time": 1771934399999, "quote_volume": 44037.41967, "trades": 283, "taker_buy_base": 28013.68, "taker_buy_quote": 22718.58914 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.813, "high": 0.817, "low": 0.812, "close": 0.812, "volume": 88421.46, "close_time": 1771937999999, "quote_volume": 71982.65374, "trades": 541, "taker_buy_base": 57341.5, "taker_buy_quote": 46677.37316 }, { "timestamp": 1771938000000, "datetime": "2026-02-24T13:00:00", "open": 0.813, "high": 0.813, "low": 0.801, "close": 0.809, "volume": 106307.36, "close_time": 1771941599999, "quote_volume": 85663.97528, "trades": 642, "taker_buy_base": 60951.66, "taker_buy_quote": 49107.52236 }, { "timestamp": 1771941600000, "datetime": "2026-02-24T14:00:00", "open": 0.808, "high": 0.819, "low": 0.8, "close": 0.817, "volume": 130154.98, "close_time": 1771945199999, "quote_volume": 105345.83406, "trades": 876, "taker_buy_base": 62068.32, "taker_buy_quote": 50263.038 }, { "timestamp": 1771945200000, "datetime": "2026-02-24T15:00:00", "open": 0.818, "high": 0.827, "low": 0.817, "close": 0.827, "volume": 82776.75, "close_time": 1771948799999, "quote_volume": 68172.418, "trades": 661, "taker_buy_base": 42560.37, "taker_buy_quote": 35054.47104 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.827, "high": 0.837, "low": 0.825, "close": 0.836, "volume": 71494.3, "close_time": 1771952399999, "quote_volume": 59511.14181, "trades": 579, "taker_buy_base": 42531.82, "taker_buy_quote": 35410.68534 }, { "timestamp": 1771952400000, "datetime": "2026-02-24T17:00:00", "open": 0.837, "high": 0.838, "low": 0.828, "close": 0.83, "volume": 60390.98, "close_time": 1771955999999, "quote_volume": 50220.23542, "trades": 372, "taker_buy_base": 34196.47, "taker_buy_quote": 28444.48472 }, { "timestamp": 1771956000000, "datetime": "2026-02-24T18:00:00", "open": 0.831, "high": 0.832, "low": 0.825, "close": 0.826, "volume": 49311.76, "close_time": 1771959599999, "quote_volume": 40856.07762, "trades": 291, "taker_buy_base": 16472.74, "taker_buy_quote": 13640.29825 }, { "timestamp": 1771959600000, "datetime": "2026-02-24T19:00:00", "open": 0.826, "high": 0.83, "low": 0.821, "close": 0.827, "volume": 38742.16, "close_time": 1771963199999, "quote_volume": 32018.79806, "trades": 250, "taker_buy_base": 19480.78, "taker_buy_quote": 16099.99954 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.826, "high": 0.829, "low": 0.824, "close": 0.825, "volume": 46891.13, "close_time": 1771966799999, "quote_volume": 38769.67819, "trades": 266, "taker_buy_base": 24998.33, "taker_buy_quote": 20671.32592 }, { "timestamp": 1771966800000, "datetime": "2026-02-24T21:00:00", "open": 0.825, "high": 0.825, "low": 0.819, "close": 0.824, "volume": 55446.61, "close_time": 1771970399999, "quote_volume": 45520.19719, "trades": 245, "taker_buy_base": 24579.38, "taker_buy_quote": 20184.4737 }, { "timestamp": 1771970400000, "datetime": "2026-02-24T22:00:00", "open": 0.823, "high": 0.828, "low": 0.823, "close": 0.824, "volume": 26500.92, "close_time": 1771973999999, "quote_volume": 21878.12316, "trades": 150, "taker_buy_base": 12433.49, "taker_buy_quote": 10266.33209 }, { "timestamp": 1771974000000, "datetime": "2026-02-24T23:00:00", "open": 0.824, "high": 0.826, "low": 0.819, "close": 0.824, "volume": 41750.03, "close_time": 1771977599999, "quote_volume": 34385.74532, "trades": 183, "taker_buy_base": 19543.74, "taker_buy_quote": 16100.33457 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.825, "high": 0.831, "low": 0.822, "close": 0.831, "volume": 49334.75, "close_time": 1771981199999, "quote_volume": 40763.40867, "trades": 282, "taker_buy_base": 28550.37, "taker_buy_quote": 23594.99276 }, { "timestamp": 1771981200000, "datetime": "2026-02-25T01:00:00", "open": 0.831, "high": 0.865, "low": 0.83, "close": 0.86, "volume": 295170.56, "close_time": 1771984799999, "quote_volume": 252021.97826, "trades": 1788, "taker_buy_base": 147362.25, "taker_buy_quote": 125655.69795 }, { "timestamp": 1771984800000, "datetime": "2026-02-25T02:00:00", "open": 0.861, "high": 0.869, "low": 0.853, "close": 0.856, "volume": 116662.46, "close_time": 1771988399999, "quote_volume": 100445.53952, "trades": 642, "taker_buy_base": 59430.23, "taker_buy_quote": 51202.35467 }, { "timestamp": 1771988400000, "datetime": "2026-02-25T03:00:00", "open": 0.856, "high": 0.857, "low": 0.844, "close": 0.846, "volume": 47636.33, "close_time": 1771991999999, "quote_volume": 40450.41942, "trades": 304, "taker_buy_base": 24479.35, "taker_buy_quote": 20812.64018 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.845, "high": 0.851, "low": 0.84, "close": 0.849, "volume": 68937.89, "close_time": 1771995599999, "quote_volume": 58295.76741, "trades": 392, "taker_buy_base": 28534.43, "taker_buy_quote": 24110.80382 }, { "timestamp": 1771995600000, "datetime": "2026-02-25T05:00:00", "open": 0.849, "high": 0.849, "low": 0.833, "close": 0.84, "volume": 62952.82, "close_time": 1771999199999, "quote_volume": 52878.56899, "trades": 328, "taker_buy_base": 21559.63, "taker_buy_quote": 18081.19226 }, { "timestamp": 1771999200000, "datetime": "2026-02-25T06:00:00", "open": 0.84, "high": 0.847, "low": 0.838, "close": 0.842, "volume": 238479.67, "close_time": 1772002799999, "quote_volume": 200375.53724, "trades": 334, "taker_buy_base": 122137.36, "taker_buy_quote": 102530.97568 }, { "timestamp": 1772002800000, "datetime": "2026-02-25T07:00:00", "open": 0.843, "high": 0.848, "low": 0.842, "close": 0.847, "volume": 40008.76, "close_time": 1772006399999, "quote_volume": 33835.07526, "trades": 249, "taker_buy_base": 23465.27, "taker_buy_quote": 19836.33394 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.847, "high": 0.856, "low": 0.845, "close": 0.855, "volume": 36591.72, "close_time": 1772009999999, "quote_volume": 31059.74159, "trades": 336, "taker_buy_base": 24477.15, "taker_buy_quote": 20782.94596 }, { "timestamp": 1772010000000, "datetime": "2026-02-25T09:00:00", "open": 0.856, "high": 0.86, "low": 0.852, "close": 0.859, "volume": 54131.94, "close_time": 1772013599999, "quote_volume": 46384.0873, "trades": 265, "taker_buy_base": 32811.77, "taker_buy_quote": 28119.09455 }, { "timestamp": 1772013600000, "datetime": "2026-02-25T10:00:00", "open": 0.86, "high": 0.863, "low": 0.858, "close": 0.859, "volume": 36277.51, "close_time": 1772017199999, "quote_volume": 31216.24969, "trades": 199, "taker_buy_base": 19999.94, "taker_buy_quote": 17212.32263 }, { "timestamp": 1772017200000, "datetime": "2026-02-25T11:00:00", "open": 0.859, "high": 0.873, "low": 0.857, "close": 0.872, "volume": 76942.12, "close_time": 1772020799999, "quote_volume": 66496.59522, "trades": 371, "taker_buy_base": 37603.83, "taker_buy_quote": 32501.44155 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.872, "high": 0.896, "low": 0.872, "close": 0.892, "volume": 163947.91, "close_time": 1772024399999, "quote_volume": 144961.97282, "trades": 1082, "taker_buy_base": 85115.42, "taker_buy_quote": 75262.39289 }, { "timestamp": 1772024400000, "datetime": "2026-02-25T13:00:00", "open": 0.893, "high": 0.902, "low": 0.89, "close": 0.89, "volume": 201008.54, "close_time": 1772027999999, "quote_volume": 180279.23657, "trades": 758, "taker_buy_base": 120155.08, "taker_buy_quote": 107869.80567 }, { "timestamp": 1772028000000, "datetime": "2026-02-25T14:00:00", "open": 0.891, "high": 0.921, "low": 0.891, "close": 0.921, "volume": 202708.15, "close_time": 1772031599999, "quote_volume": 184087.04162, "trades": 1470, "taker_buy_base": 108166.36, "taker_buy_quote": 98222.59815 }, { "timestamp": 1772031600000, "datetime": "2026-02-25T15:00:00", "open": 0.922, "high": 0.959, "low": 0.921, "close": 0.955, "volume": 265132.48, "close_time": 1772035199999, "quote_volume": 250005.9611, "trades": 1867, "taker_buy_base": 149242.3, "taker_buy_quote": 140667.12827 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.955, "high": 1.002, "low": 0.955, "close": 0.995, "volume": 591204.78, "close_time": 1772038799999, "quote_volume": 581623.22239, "trades": 3745, "taker_buy_base": 271734.72, "taker_buy_quote": 267192.60359 }, { "timestamp": 1772038800000, "datetime": "2026-02-25T17:00:00", "open": 0.996, "high": 1.013, "low": 0.988, "close": 0.988, "volume": 368533.1, "close_time": 1772042399999, "quote_volume": 367822.88163, "trades": 1945, "taker_buy_base": 186199.25, "taker_buy_quote": 185907.08423 }, { "timestamp": 1772042400000, "datetime": "2026-02-25T18:00:00", "open": 0.991, "high": 1.019, "low": 0.981, "close": 1.01, "volume": 339886.06, "close_time": 1772045999999, "quote_volume": 340801.4, "trades": 1814, "taker_buy_base": 171692.83, "taker_buy_quote": 172449.29588 }, { "timestamp": 1772046000000, "datetime": "2026-02-25T19:00:00", "open": 1.009, "high": 1.057, "low": 1.001, "close": 1.056, "volume": 352615.97, "close_time": 1772049599999, "quote_volume": 364641.03554, "trades": 1998, "taker_buy_base": 177720.93, "taker_buy_quote": 184060.81193 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.057, "high": 1.112, "low": 1.043, "close": 1.055, "volume": 1701180.06, "close_time": 1772053199999, "quote_volume": 1841356.81603, "trades": 8979, "taker_buy_base": 902532.0, "taker_buy_quote": 977773.939 }, { "timestamp": 1772053200000, "datetime": "2026-02-25T21:00:00", "open": 1.055, "high": 1.057, "low": 1.035, "close": 1.044, "volume": 635660.75, "close_time": 1772056799999, "quote_volume": 663412.05371, "trades": 3154, "taker_buy_base": 297140.95, "taker_buy_quote": 310160.36653 }, { "timestamp": 1772056800000, "datetime": "2026-02-25T22:00:00", "open": 1.045, "high": 1.046, "low": 1.009, "close": 1.015, "volume": 586424.46, "close_time": 1772060399999, "quote_volume": 600523.75954, "trades": 2671, "taker_buy_base": 246667.74, "taker_buy_quote": 252588.06415 }, { "timestamp": 1772060400000, "datetime": "2026-02-25T23:00:00", "open": 1.014, "high": 1.023, "low": 0.991, "close": 1.004, "volume": 267874.37, "close_time": 1772063999999, "quote_volume": 269182.13869, "trades": 1286, "taker_buy_base": 116287.77, "taker_buy_quote": 116917.68775 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.005, "high": 1.011, "low": 0.969, "close": 0.983, "volume": 388228.18, "close_time": 1772067599999, "quote_volume": 382530.6735, "trades": 1929, "taker_buy_base": 186138.02, "taker_buy_quote": 183096.43187 }, { "timestamp": 1772067600000, "datetime": "2026-02-26T01:00:00", "open": 0.982, "high": 1.003, "low": 0.97, "close": 0.976, "volume": 341045.7, "close_time": 1772071199999, "quote_volume": 334513.05074, "trades": 1728, "taker_buy_base": 161632.44, "taker_buy_quote": 158547.26946 }, { "timestamp": 1772071200000, "datetime": "2026-02-26T02:00:00", "open": 0.976, "high": 0.986, "low": 0.97, "close": 0.983, "volume": 109209.23, "close_time": 1772074799999, "quote_volume": 106905.41354, "trades": 694, "taker_buy_base": 67022.37, "taker_buy_quote": 65577.68271 }, { "timestamp": 1772074800000, "datetime": "2026-02-26T03:00:00", "open": 0.982, "high": 0.984, "low": 0.971, "close": 0.979, "volume": 79242.7, "close_time": 1772078399999, "quote_volume": 77390.2212, "trades": 447, "taker_buy_base": 46424.29, "taker_buy_quote": 45322.11317 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.98, "high": 0.985, "low": 0.97, "close": 0.973, "volume": 151763.8, "close_time": 1772081999999, "quote_volume": 148324.75137, "trades": 901, "taker_buy_base": 75914.24, "taker_buy_quote": 74208.77076 }, { "timestamp": 1772082000000, "datetime": "2026-02-26T05:00:00", "open": 0.972, "high": 0.972, "low": 0.955, "close": 0.959, "volume": 181303.06, "close_time": 1772085599999, "quote_volume": 174312.58445, "trades": 839, "taker_buy_base": 74827.07, "taker_buy_quote": 71939.22136 }, { "timestamp": 1772085600000, "datetime": "2026-02-26T06:00:00", "open": 0.96, "high": 0.963, "low": 0.952, "close": 0.963, "volume": 89345.92, "close_time": 1772089199999, "quote_volume": 85575.42573, "trades": 497, "taker_buy_base": 46441.11, "taker_buy_quote": 44497.18795 }, { "timestamp": 1772089200000, "datetime": "2026-02-26T07:00:00", "open": 0.962, "high": 0.972, "low": 0.959, "close": 0.961, "volume": 94394.94, "close_time": 1772092799999, "quote_volume": 91154.48405, "trades": 535, "taker_buy_base": 54409.58, "taker_buy_quote": 52580.94007 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.962, "high": 0.965, "low": 0.959, "close": 0.962, "volume": 88100.38, "close_time": 1772096399999, "quote_volume": 84766.48507, "trades": 501, "taker_buy_base": 52284.45, "taker_buy_quote": 50312.08743 }, { "timestamp": 1772096400000, "datetime": "2026-02-26T09:00:00", "open": 0.961, "high": 0.972, "low": 0.961, "close": 0.966, "volume": 164010.44, "close_time": 1772099999999, "quote_volume": 158790.75058, "trades": 1097, "taker_buy_base": 67904.76, "taker_buy_quote": 65726.44332 }, { "timestamp": 1772100000000, "datetime": "2026-02-26T10:00:00", "open": 0.966, "high": 0.968, "low": 0.952, "close": 0.953, "volume": 81386.11, "close_time": 1772103599999, "quote_volume": 78262.0085, "trades": 429, "taker_buy_base": 33156.97, "taker_buy_quote": 31831.24129 }, { "timestamp": 1772103600000, "datetime": "2026-02-26T11:00:00", "open": 0.954, "high": 0.957, "low": 0.952, "close": 0.956, "volume": 75578.35, "close_time": 1772107199999, "quote_volume": 72118.74524, "trades": 359, "taker_buy_base": 27363.63, "taker_buy_quote": 26121.59941 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.955, "high": 0.968, "low": 0.954, "close": 0.968, "volume": 63164.3, "close_time": 1772110799999, "quote_volume": 60781.70259, "trades": 367, "taker_buy_base": 29478.44, "taker_buy_quote": 28388.05381 }, { "timestamp": 1772110800000, "datetime": "2026-02-26T13:00:00", "open": 0.968, "high": 0.968, "low": 0.961, "close": 0.963, "volume": 49667.26, "close_time": 1772114399999, "quote_volume": 47852.59333, "trades": 299, "taker_buy_base": 15159.32, "taker_buy_quote": 14608.27706 }, { "timestamp": 1772114400000, "datetime": "2026-02-26T14:00:00", "open": 0.961, "high": 0.969, "low": 0.956, "close": 0.968, "volume": 159285.05, "close_time": 1772117999999, "quote_volume": 153333.62653, "trades": 976, "taker_buy_base": 85735.53, "taker_buy_quote": 82537.23776 }, { "timestamp": 1772118000000, "datetime": "2026-02-26T15:00:00", "open": 0.967, "high": 0.993, "low": 0.961, "close": 0.974, "volume": 359358.2, "close_time": 1772121599999, "quote_volume": 350114.16302, "trades": 2138, "taker_buy_base": 176017.91, "taker_buy_quote": 171570.15239 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.972, "high": 0.974, "low": 0.928, "close": 0.933, "volume": 357611.5, "close_time": 1772125199999, "quote_volume": 338331.93221, "trades": 2082, "taker_buy_base": 157350.88, "taker_buy_quote": 148962.55092 }, { "timestamp": 1772125200000, "datetime": "2026-02-26T17:00:00", "open": 0.931, "high": 0.943, "low": 0.931, "close": 0.933, "volume": 153187.41, "close_time": 1772128799999, "quote_volume": 143595.01587, "trades": 787, "taker_buy_base": 89596.03, "taker_buy_quote": 84001.69229 }, { "timestamp": 1772128800000, "datetime": "2026-02-26T18:00:00", "open": 0.933, "high": 0.956, "low": 0.932, "close": 0.956, "volume": 88514.24, "close_time": 1772132399999, "quote_volume": 83629.01147, "trades": 570, "taker_buy_base": 51691.7, "taker_buy_quote": 48871.33662 }, { "timestamp": 1772132400000, "datetime": "2026-02-26T19:00:00", "open": 0.956, "high": 0.972, "low": 0.956, "close": 0.968, "volume": 254777.41, "close_time": 1772135999999, "quote_volume": 246386.40533, "trades": 1209, "taker_buy_base": 131168.57, "taker_buy_quote": 126810.43722 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.967, "high": 0.973, "low": 0.952, "close": 0.955, "volume": 66424.46, "close_time": 1772139599999, "quote_volume": 64088.11254, "trades": 314, "taker_buy_base": 27899.58, "taker_buy_quote": 26927.63262 }, { "timestamp": 1772139600000, "datetime": "2026-02-26T21:00:00", "open": 0.955, "high": 0.958, "low": 0.953, "close": 0.958, "volume": 36803.2, "close_time": 1772143199999, "quote_volume": 35185.11926, "trades": 209, "taker_buy_base": 16355.59, "taker_buy_quote": 15637.5204 }, { "timestamp": 1772143200000, "datetime": "2026-02-26T22:00:00", "open": 0.958, "high": 0.964, "low": 0.956, "close": 0.96, "volume": 94624.35, "close_time": 1772146799999, "quote_volume": 90818.61759, "trades": 326, "taker_buy_base": 43548.68, "taker_buy_quote": 41816.65695 }, { "timestamp": 1772146800000, "datetime": "2026-02-26T23:00:00", "open": 0.962, "high": 0.967, "low": 0.96, "close": 0.965, "volume": 37945.66, "close_time": 1772150399999, "quote_volume": 36560.47363, "trades": 226, "taker_buy_base": 22866.86, "taker_buy_quote": 22042.51728 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.966, "high": 0.972, "low": 0.964, "close": 0.968, "volume": 79617.48, "close_time": 1772153999999, "quote_volume": 77008.36438, "trades": 519, "taker_buy_base": 46024.46, "taker_buy_quote": 44511.81003 }, { "timestamp": 1772154000000, "datetime": "2026-02-27T01:00:00", "open": 0.969, "high": 0.975, "low": 0.966, "close": 0.972, "volume": 70951.02, "close_time": 1772157599999, "quote_volume": 68853.06342, "trades": 439, "taker_buy_base": 34784.18, "taker_buy_quote": 33757.85474 }, { "timestamp": 1772157600000, "datetime": "2026-02-27T02:00:00", "open": 0.972, "high": 0.977, "low": 0.968, "close": 0.973, "volume": 46730.16, "close_time": 1772161199999, "quote_volume": 45444.96816, "trades": 302, "taker_buy_base": 25320.17, "taker_buy_quote": 24629.47918 }, { "timestamp": 1772161200000, "datetime": "2026-02-27T03:00:00", "open": 0.973, "high": 0.985, "low": 0.972, "close": 0.984, "volume": 54043.28, "close_time": 1772164799999, "quote_volume": 52828.37209, "trades": 411, "taker_buy_base": 34376.54, "taker_buy_quote": 33605.19193 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.984, "high": 1.001, "low": 0.984, "close": 0.988, "volume": 106693.24, "close_time": 1772168399999, "quote_volume": 105839.20147, "trades": 813, "taker_buy_base": 58240.22, "taker_buy_quote": 57826.902 }, { "timestamp": 1772168400000, "datetime": "2026-02-27T05:00:00", "open": 0.987, "high": 0.995, "low": 0.987, "close": 0.993, "volume": 83254.79, "close_time": 1772171999999, "quote_volume": 82546.5287, "trades": 419, "taker_buy_base": 44379.71, "taker_buy_quote": 44006.66431 }, { "timestamp": 1772172000000, "datetime": "2026-02-27T06:00:00", "open": 0.993, "high": 1.006, "low": 0.986, "close": 1.001, "volume": 71498.88, "close_time": 1772175599999, "quote_volume": 71288.04011, "trades": 484, "taker_buy_base": 41419.41, "taker_buy_quote": 41312.48348 }, { "timestamp": 1772175600000, "datetime": "2026-02-27T07:00:00", "open": 1.0, "high": 1.016, "low": 0.995, "close": 1.012, "volume": 106395.92, "close_time": 1772179199999, "quote_volume": 107057.91596, "trades": 615, "taker_buy_base": 50490.78, "taker_buy_quote": 50832.73847 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.013, "high": 1.021, "low": 0.996, "close": 1.012, "volume": 202719.46, "close_time": 1772182799999, "quote_volume": 204052.4006, "trades": 1142, "taker_buy_base": 97901.29, "taker_buy_quote": 98660.48279 }, { "timestamp": 1772182800000, "datetime": "2026-02-27T09:00:00", "open": 1.012, "high": 1.026, "low": 1.002, "close": 1.006, "volume": 151458.37, "close_time": 1772186399999, "quote_volume": 153474.74695, "trades": 885, "taker_buy_base": 75796.67, "taker_buy_quote": 76876.50308 }, { "timestamp": 1772186400000, "datetime": "2026-02-27T10:00:00", "open": 1.003, "high": 1.006, "low": 0.98, "close": 0.981, "volume": 195972.43, "close_time": 1772189999999, "quote_volume": 194286.03009, "trades": 1205, "taker_buy_base": 65028.52, "taker_buy_quote": 64460.02655 }, { "timestamp": 1772190000000, "datetime": "2026-02-27T11:00:00", "open": 0.981, "high": 0.982, "low": 0.963, "close": 0.972, "volume": 170944.18, "close_time": 1772193599999, "quote_volume": 166423.63973, "trades": 932, "taker_buy_base": 76324.94, "taker_buy_quote": 74401.7067 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.972, "high": 0.973, "low": 0.957, "close": 0.964, "volume": 154454.63, "close_time": 1772197199999, "quote_volume": 148709.54624, "trades": 986, "taker_buy_base": 58022.63, "taker_buy_quote": 55887.85188 }, { "timestamp": 1772197200000, "datetime": "2026-02-27T13:00:00", "open": 0.964, "high": 0.967, "low": 0.951, "close": 0.96, "volume": 126794.23, "close_time": 1772200799999, "quote_volume": 121493.17923, "trades": 917, "taker_buy_base": 59634.63, "taker_buy_quote": 57106.79437 }, { "timestamp": 1772200800000, "datetime": "2026-02-27T14:00:00", "open": 0.959, "high": 0.963, "low": 0.942, "close": 0.947, "volume": 178207.1, "close_time": 1772204399999, "quote_volume": 168948.96596, "trades": 961, "taker_buy_base": 75603.39, "taker_buy_quote": 71727.09187 }, { "timestamp": 1772204400000, "datetime": "2026-02-27T15:00:00", "open": 0.946, "high": 0.956, "low": 0.944, "close": 0.955, "volume": 95427.89, "close_time": 1772207999999, "quote_volume": 90713.20351, "trades": 705, "taker_buy_base": 45731.36, "taker_buy_quote": 43479.52173 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.955, "high": 0.955, "low": 0.936, "close": 0.937, "volume": 102166.87, "close_time": 1772211599999, "quote_volume": 96344.75864, "trades": 811, "taker_buy_base": 41777.13, "taker_buy_quote": 39366.21635 }, { "timestamp": 1772211600000, "datetime": "2026-02-27T17:00:00", "open": 0.937, "high": 0.944, "low": 0.933, "close": 0.944, "volume": 97783.49, "close_time": 1772215199999, "quote_volume": 91708.18077, "trades": 589, "taker_buy_base": 52989.28, "taker_buy_quote": 49689.93604 }, { "timestamp": 1772215200000, "datetime": "2026-02-27T18:00:00", "open": 0.944, "high": 0.95, "low": 0.937, "close": 0.938, "volume": 57017.09, "close_time": 1772218799999, "quote_volume": 53796.47176, "trades": 402, "taker_buy_base": 27082.64, "taker_buy_quote": 25555.99672 }, { "timestamp": 1772218800000, "datetime": "2026-02-27T19:00:00", "open": 0.938, "high": 0.939, "low": 0.929, "close": 0.933, "volume": 59211.66, "close_time": 1772222399999, "quote_volume": 55312.37116, "trades": 347, "taker_buy_base": 32469.22, "taker_buy_quote": 30344.2045 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.933, "high": 0.943, "low": 0.933, "close": 0.939, "volume": 43850.62, "close_time": 1772225999999, "quote_volume": 41159.71647, "trades": 258, "taker_buy_base": 18134.68, "taker_buy_quote": 17025.25586 }, { "timestamp": 1772226000000, "datetime": "2026-02-27T21:00:00", "open": 0.94, "high": 0.944, "low": 0.932, "close": 0.935, "volume": 47723.19, "close_time": 1772229599999, "quote_volume": 44699.64706, "trades": 262, "taker_buy_base": 21678.01, "taker_buy_quote": 20318.21209 }, { "timestamp": 1772229600000, "datetime": "2026-02-27T22:00:00", "open": 0.936, "high": 0.938, "low": 0.919, "close": 0.935, "volume": 77263.28, "close_time": 1772233199999, "quote_volume": 71822.66919, "trades": 474, "taker_buy_base": 43424.52, "taker_buy_quote": 40423.19168 }, { "timestamp": 1772233200000, "datetime": "2026-02-27T23:00:00", "open": 0.935, "high": 0.94, "low": 0.935, "close": 0.936, "volume": 29362.61, "close_time": 1772236799999, "quote_volume": 27531.02804, "trades": 172, "taker_buy_base": 13580.73, "taker_buy_quote": 12737.20875 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.936, "high": 0.944, "low": 0.93, "close": 0.934, "volume": 352796.49, "close_time": 1772240399999, "quote_volume": 330795.64038, "trades": 1557, "taker_buy_base": 212692.49, "taker_buy_quote": 199419.66404 }, { "timestamp": 1772240400000, "datetime": "2026-02-28T01:00:00", "open": 0.935, "high": 0.94, "low": 0.929, "close": 0.932, "volume": 326816.49, "close_time": 1772243999999, "quote_volume": 304938.61887, "trades": 1249, "taker_buy_base": 134760.92, "taker_buy_quote": 125816.65529 }, { "timestamp": 1772244000000, "datetime": "2026-02-28T02:00:00", "open": 0.931, "high": 0.938, "low": 0.931, "close": 0.937, "volume": 20129.68, "close_time": 1772247599999, "quote_volume": 18846.24249, "trades": 100, "taker_buy_base": 11058.56, "taker_buy_quote": 10350.52093 }, { "timestamp": 1772247600000, "datetime": "2026-02-28T03:00:00", "open": 0.937, "high": 0.937, "low": 0.924, "close": 0.925, "volume": 57145.95, "close_time": 1772251199999, "quote_volume": 53108.01598, "trades": 260, "taker_buy_base": 19209.39, "taker_buy_quote": 17860.81733 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.925, "high": 0.926, "low": 0.919, "close": 0.922, "volume": 42646.4, "close_time": 1772254799999, "quote_volume": 39339.18002, "trades": 234, "taker_buy_base": 18637.8, "taker_buy_quote": 17204.92114 }, { "timestamp": 1772254800000, "datetime": "2026-02-28T05:00:00", "open": 0.922, "high": 0.923, "low": 0.915, "close": 0.92, "volume": 24816.37, "close_time": 1772258399999, "quote_volume": 22800.42171, "trades": 153, "taker_buy_base": 12380.15, "taker_buy_quote": 11375.54045 }, { "timestamp": 1772258400000, "datetime": "2026-02-28T06:00:00", "open": 0.92, "high": 0.921, "low": 0.881, "close": 0.882, "volume": 476841.28, "close_time": 1772261999999, "quote_volume": 428964.74142, "trades": 2478, "taker_buy_base": 193176.78, "taker_buy_quote": 173605.08746 }, { "timestamp": 1772262000000, "datetime": "2026-02-28T07:00:00", "open": 0.881, "high": 0.907, "low": 0.878, "close": 0.895, "volume": 347412.48, "close_time": 1772265599999, "quote_volume": 310362.22745, "trades": 2052, "taker_buy_base": 170366.9, "taker_buy_quote": 152346.71127 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.895, "high": 0.895, "low": 0.882, "close": 0.885, "volume": 116862.14, "close_time": 1772269199999, "quote_volume": 103601.82346, "trades": 682, "taker_buy_base": 52479.89, "taker_buy_quote": 46548.54247 }, { "timestamp": 1772269200000, "datetime": "2026-02-28T09:00:00", "open": 0.886, "high": 0.887, "low": 0.873, "close": 0.875, "volume": 120612.48, "close_time": 1772272799999, "quote_volume": 106045.80756, "trades": 701, "taker_buy_base": 52728.44, "taker_buy_quote": 46375.20853 }, { "timestamp": 1772272800000, "datetime": "2026-02-28T10:00:00", "open": 0.874, "high": 0.885, "low": 0.87, "close": 0.877, "volume": 101474.17, "close_time": 1772276399999, "quote_volume": 89110.2478, "trades": 580, "taker_buy_base": 49695.78, "taker_buy_quote": 43648.16654 }, { "timestamp": 1772276400000, "datetime": "2026-02-28T11:00:00", "open": 0.878, "high": 0.882, "low": 0.865, "close": 0.866, "volume": 158769.64, "close_time": 1772279999999, "quote_volume": 138992.16782, "trades": 774, "taker_buy_base": 67374.64, "taker_buy_quote": 59044.04222 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.866, "high": 0.88, "low": 0.866, "close": 0.879, "volume": 61481.2, "close_time": 1772283599999, "quote_volume": 53699.49435, "trades": 313, "taker_buy_base": 31582.67, "taker_buy_quote": 27579.42891 }, { "timestamp": 1772283600000, "datetime": "2026-02-28T13:00:00", "open": 0.88, "high": 0.897, "low": 0.87, "close": 0.895, "volume": 172971.93, "close_time": 1772287199999, "quote_volume": 152880.62355, "trades": 1086, "taker_buy_base": 86026.3, "taker_buy_quote": 76068.55884 }, { "timestamp": 1772287200000, "datetime": "2026-02-28T14:00:00", "open": 0.896, "high": 0.902, "low": 0.887, "close": 0.888, "volume": 222732.49, "close_time": 1772290799999, "quote_volume": 198898.56071, "trades": 1184, "taker_buy_base": 94472.55, "taker_buy_quote": 84377.36817 }, { "timestamp": 1772290800000, "datetime": "2026-02-28T15:00:00", "open": 0.888, "high": 0.899, "low": 0.882, "close": 0.892, "volume": 100779.88, "close_time": 1772294399999, "quote_volume": 89891.86366, "trades": 489, "taker_buy_base": 54161.63, "taker_buy_quote": 48289.01228 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.891, "high": 0.893, "low": 0.885, "close": 0.892, "volume": 112189.2, "close_time": 1772297999999, "quote_volume": 99666.99587, "trades": 554, "taker_buy_base": 43354.08, "taker_buy_quote": 38520.63112 }, { "timestamp": 1772298000000, "datetime": "2026-02-28T17:00:00", "open": 0.892, "high": 0.906, "low": 0.886, "close": 0.903, "volume": 164308.85, "close_time": 1772301599999, "quote_volume": 147056.1474, "trades": 639, "taker_buy_base": 95922.27, "taker_buy_quote": 85976.69521 }, { "timestamp": 1772301600000, "datetime": "2026-02-28T18:00:00", "open": 0.903, "high": 0.93, "low": 0.899, "close": 0.923, "volume": 228068.28, "close_time": 1772305199999, "quote_volume": 207814.95003, "trades": 1092, "taker_buy_base": 125234.45, "taker_buy_quote": 114096.85554 }, { "timestamp": 1772305200000, "datetime": "2026-02-28T19:00:00", "open": 0.922, "high": 0.953, "low": 0.916, "close": 0.943, "volume": 272904.38, "close_time": 1772308799999, "quote_volume": 256977.54437, "trades": 1610, "taker_buy_base": 137174.33, "taker_buy_quote": 129106.6397 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.944, "high": 0.962, "low": 0.938, "close": 0.957, "volume": 213574.7, "close_time": 1772312399999, "quote_volume": 203067.22046, "trades": 1297, "taker_buy_base": 98672.26, "taker_buy_quote": 93826.73573 }, { "timestamp": 1772312400000, "datetime": "2026-02-28T21:00:00", "open": 0.957, "high": 0.963, "low": 0.945, "close": 0.961, "volume": 220801.53, "close_time": 1772315999999, "quote_volume": 210623.61638, "trades": 1009, "taker_buy_base": 97648.24, "taker_buy_quote": 93139.92872 }, { "timestamp": 1772316000000, "datetime": "2026-02-28T22:00:00", "open": 0.961, "high": 0.973, "low": 0.958, "close": 0.962, "volume": 122844.89, "close_time": 1772319599999, "quote_volume": 118289.81136, "trades": 521, "taker_buy_base": 67404.91, "taker_buy_quote": 64940.13235 }, { "timestamp": 1772319600000, "datetime": "2026-02-28T23:00:00", "open": 0.958, "high": 0.963, "low": 0.957, "close": 0.963, "volume": 35077.8, "close_time": 1772323199999, "quote_volume": 33662.77575, "trades": 196, "taker_buy_base": 14826.39, "taker_buy_quote": 14232.89535 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.963, "high": 0.967, "low": 0.944, "close": 0.946, "volume": 147999.29, "close_time": 1772326799999, "quote_volume": 141492.81773, "trades": 544, "taker_buy_base": 56800.43, "taker_buy_quote": 54355.74401 }, { "timestamp": 1772326800000, "datetime": "2026-03-01T01:00:00", "open": 0.943, "high": 0.973, "low": 0.94, "close": 0.964, "volume": 117209.95, "close_time": 1772330399999, "quote_volume": 111664.33095, "trades": 592, "taker_buy_base": 62456.87, "taker_buy_quote": 59720.90665 }, { "timestamp": 1772330400000, "datetime": "2026-03-01T02:00:00", "open": 0.968, "high": 0.98, "low": 0.966, "close": 0.967, "volume": 115482.81, "close_time": 1772333999999, "quote_volume": 112133.08511, "trades": 736, "taker_buy_base": 53962.68, "taker_buy_quote": 52392.65959 }, { "timestamp": 1772334000000, "datetime": "2026-03-01T03:00:00", "open": 0.965, "high": 0.968, "low": 0.958, "close": 0.961, "volume": 106159.08, "close_time": 1772337599999, "quote_volume": 102263.76253, "trades": 701, "taker_buy_base": 45775.24, "taker_buy_quote": 44111.51367 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.962, "high": 0.964, "low": 0.95, "close": 0.963, "volume": 126466.51, "close_time": 1772341199999, "quote_volume": 121212.70467, "trades": 582, "taker_buy_base": 54534.63, "taker_buy_quote": 52282.95035 }, { "timestamp": 1772341200000, "datetime": "2026-03-01T05:00:00", "open": 0.964, "high": 0.967, "low": 0.959, "close": 0.966, "volume": 30869.61, "close_time": 1772344799999, "quote_volume": 29754.06167, "trades": 183, "taker_buy_base": 13675.16, "taker_buy_quote": 13182.91664 }, { "timestamp": 1772344800000, "datetime": "2026-03-01T06:00:00", "open": 0.965, "high": 0.969, "low": 0.956, "close": 0.963, "volume": 101928.27, "close_time": 1772348399999, "quote_volume": 98118.31149, "trades": 497, "taker_buy_base": 48227.05, "taker_buy_quote": 46416.82954 }, { "timestamp": 1772348400000, "datetime": "2026-03-01T07:00:00", "open": 0.961, "high": 0.968, "low": 0.958, "close": 0.966, "volume": 100836.14, "close_time": 1772351999999, "quote_volume": 97094.08097, "trades": 474, "taker_buy_base": 53385.37, "taker_buy_quote": 51456.06514 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.967, "high": 0.967, "low": 0.944, "close": 0.949, "volume": 83520.7, "close_time": 1772355599999, "quote_volume": 79680.17357, "trades": 555, "taker_buy_base": 30705.0, "taker_buy_quote": 29342.1788 }, { "timestamp": 1772355600000, "datetime": "2026-03-01T09:00:00", "open": 0.948, "high": 0.956, "low": 0.942, "close": 0.945, "volume": 88857.47, "close_time": 1772359199999, "quote_volume": 84158.30062, "trades": 546, "taker_buy_base": 36697.81, "taker_buy_quote": 34782.45516 }, { "timestamp": 1772359200000, "datetime": "2026-03-01T10:00:00", "open": 0.944, "high": 0.949, "low": 0.938, "close": 0.944, "volume": 101130.97, "close_time": 1772362799999, "quote_volume": 95259.8733, "trades": 562, "taker_buy_base": 42433.44, "taker_buy_quote": 39953.25677 }, { "timestamp": 1772362800000, "datetime": "2026-03-01T11:00:00", "open": 0.944, "high": 0.949, "low": 0.942, "close": 0.943, "volume": 29925.08, "close_time": 1772366399999, "quote_volume": 28282.31758, "trades": 162, "taker_buy_base": 9276.36, "taker_buy_quote": 8767.92808 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.942, "high": 0.946, "low": 0.936, "close": 0.936, "volume": 90913.98, "close_time": 1772369999999, "quote_volume": 85482.99726, "trades": 433, "taker_buy_base": 31909.28, "taker_buy_quote": 30026.5918 }, { "timestamp": 1772370000000, "datetime": "2026-03-01T13:00:00", "open": 0.937, "high": 0.952, "low": 0.928, "close": 0.947, "volume": 211795.3, "close_time": 1772373599999, "quote_volume": 198591.21302, "trades": 1039, "taker_buy_base": 116694.96, "taker_buy_quote": 109578.88948 }, { "timestamp": 1772373600000, "datetime": "2026-03-01T14:00:00", "open": 0.947, "high": 0.954, "low": 0.937, "close": 0.941, "volume": 145925.13, "close_time": 1772377199999, "quote_volume": 137906.23224, "trades": 885, "taker_buy_base": 63013.32, "taker_buy_quote": 59608.84878 }, { "timestamp": 1772377200000, "datetime": "2026-03-01T15:00:00", "open": 0.941, "high": 0.946, "low": 0.939, "close": 0.939, "volume": 102968.11, "close_time": 1772380799999, "quote_volume": 97075.51676, "trades": 628, "taker_buy_base": 41162.05, "taker_buy_quote": 38808.86481 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.94, "high": 0.947, "low": 0.924, "close": 0.931, "volume": 150560.38, "close_time": 1772384399999, "quote_volume": 141030.31408, "trades": 882, "taker_buy_base": 69112.32, "taker_buy_quote": 64824.26044 }, { "timestamp": 1772384400000, "datetime": "2026-03-01T17:00:00", "open": 0.931, "high": 0.933, "low": 0.92, "close": 0.927, "volume": 161093.98, "close_time": 1772387999999, "quote_volume": 149532.46248, "trades": 880, "taker_buy_base": 77554.04, "taker_buy_quote": 71999.46427 }, { "timestamp": 1772388000000, "datetime": "2026-03-01T18:00:00", "open": 0.927, "high": 0.94, "low": 0.927, "close": 0.93, "volume": 106279.65, "close_time": 1772391599999, "quote_volume": 99324.68549, "trades": 600, "taker_buy_base": 55013.52, "taker_buy_quote": 51389.01992 }, { "timestamp": 1772391600000, "datetime": "2026-03-01T19:00:00", "open": 0.93, "high": 0.93, "low": 0.918, "close": 0.92, "volume": 133854.94, "close_time": 1772395199999, "quote_volume": 123421.45368, "trades": 674, "taker_buy_base": 61500.55, "taker_buy_quote": 56688.0173 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.921, "high": 0.921, "low": 0.906, "close": 0.908, "volume": 122058.56, "close_time": 1772398799999, "quote_volume": 111192.87155, "trades": 635, "taker_buy_base": 49134.17, "taker_buy_quote": 44791.97962 }, { "timestamp": 1772398800000, "datetime": "2026-03-01T21:00:00", "open": 0.908, "high": 0.923, "low": 0.908, "close": 0.92, "volume": 53444.71, "close_time": 1772402399999, "quote_volume": 48993.14538, "trades": 365, "taker_buy_base": 20916.85, "taker_buy_quote": 19200.37692 }, { "timestamp": 1772402400000, "datetime": "2026-03-01T22:00:00", "open": 0.919, "high": 0.935, "low": 0.918, "close": 0.922, "volume": 131308.69, "close_time": 1772405999999, "quote_volume": 121688.41422, "trades": 852, "taker_buy_base": 59739.46, "taker_buy_quote": 55393.57209 }, { "timestamp": 1772406000000, "datetime": "2026-03-01T23:00:00", "open": 0.922, "high": 0.938, "low": 0.921, "close": 0.928, "volume": 103061.14, "close_time": 1772409599999, "quote_volume": 96018.75843, "trades": 926, "taker_buy_base": 34756.86, "taker_buy_quote": 32399.02735 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.929, "high": 0.949, "low": 0.928, "close": 0.949, "volume": 110122.66, "close_time": 1772413199999, "quote_volume": 103348.17753, "trades": 618, "taker_buy_base": 69746.12, "taker_buy_quote": 65491.59172 }, { "timestamp": 1772413200000, "datetime": "2026-03-02T01:00:00", "open": 0.949, "high": 0.961, "low": 0.947, "close": 0.955, "volume": 73873.51, "close_time": 1772416799999, "quote_volume": 70455.62467, "trades": 376, "taker_buy_base": 36558.75, "taker_buy_quote": 34853.14931 }, { "timestamp": 1772416800000, "datetime": "2026-03-02T02:00:00", "open": 0.956, "high": 0.957, "low": 0.943, "close": 0.955, "volume": 77405.23, "close_time": 1772420399999, "quote_volume": 73589.82925, "trades": 401, "taker_buy_base": 31391.41, "taker_buy_quote": 29840.11683 }, { "timestamp": 1772420400000, "datetime": "2026-03-02T03:00:00", "open": 0.953, "high": 0.956, "low": 0.944, "close": 0.954, "volume": 72170.84, "close_time": 1772423999999, "quote_volume": 68732.4735, "trades": 422, "taker_buy_base": 29308.31, "taker_buy_quote": 27915.36422 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.954, "high": 0.96, "low": 0.952, "close": 0.954, "volume": 77601.25, "close_time": 1772427599999, "quote_volume": 74155.48349, "trades": 450, "taker_buy_base": 35549.44, "taker_buy_quote": 33960.41027 }, { "timestamp": 1772427600000, "datetime": "2026-03-02T05:00:00", "open": 0.953, "high": 0.954, "low": 0.947, "close": 0.947, "volume": 69867.22, "close_time": 1772431199999, "quote_volume": 66417.68203, "trades": 346, "taker_buy_base": 30286.42, "taker_buy_quote": 28791.85274 }, { "timestamp": 1772431200000, "datetime": "2026-03-02T06:00:00", "open": 0.947, "high": 0.947, "low": 0.931, "close": 0.936, "volume": 83041.94, "close_time": 1772434799999, "quote_volume": 77848.17526, "trades": 513, "taker_buy_base": 20387.69, "taker_buy_quote": 19093.34268 }, { "timestamp": 1772434800000, "datetime": "2026-03-02T07:00:00", "open": 0.935, "high": 0.935, "low": 0.924, "close": 0.926, "volume": 75823.1, "close_time": 1772438399999, "quote_volume": 70391.80578, "trades": 413, "taker_buy_base": 27267.08, "taker_buy_quote": 25314.68544 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.927, "high": 0.927, "low": 0.915, "close": 0.926, "volume": 87666.16, "close_time": 1772441999999, "quote_volume": 80765.80942, "trades": 431, "taker_buy_base": 44021.47, "taker_buy_quote": 40543.38586 }, { "timestamp": 1772442000000, "datetime": "2026-03-02T09:00:00", "open": 0.925, "high": 0.934, "low": 0.925, "close": 0.925, "volume": 75602.88, "close_time": 1772445599999, "quote_volume": 70255.81781, "trades": 399, "taker_buy_base": 32068.63, "taker_buy_quote": 29803.44152 }, { "timestamp": 1772445600000, "datetime": "2026-03-02T10:00:00", "open": 0.924, "high": 0.929, "low": 0.92, "close": 0.925, "volume": 59752.25, "close_time": 1772449199999, "quote_volume": 55216.55765, "trades": 314, "taker_buy_base": 29143.75, "taker_buy_quote": 26949.62438 }, { "timestamp": 1772449200000, "datetime": "2026-03-02T11:00:00", "open": 0.926, "high": 0.943, "low": 0.925, "close": 0.931, "volume": 147774.97, "close_time": 1772452799999, "quote_volume": 138168.48672, "trades": 749, "taker_buy_base": 70115.08, "taker_buy_quote": 65550.49043 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.931, "high": 0.932, "low": 0.923, "close": 0.924, "volume": 68603.01, "close_time": 1772456399999, "quote_volume": 63555.75695, "trades": 372, "taker_buy_base": 29142.77, "taker_buy_quote": 26997.79049 }, { "timestamp": 1772456400000, "datetime": "2026-03-02T13:00:00", "open": 0.924, "high": 0.928, "low": 0.92, "close": 0.922, "volume": 124626.0, "close_time": 1772459999999, "quote_volume": 115117.93362, "trades": 498, "taker_buy_base": 82701.27, "taker_buy_quote": 76451.72303 }, { "timestamp": 1772460000000, "datetime": "2026-03-02T14:00:00", "open": 0.92, "high": 0.956, "low": 0.918, "close": 0.954, "volume": 213193.97, "close_time": 1772463599999, "quote_volume": 200106.18185, "trades": 1102, "taker_buy_base": 115527.52, "taker_buy_quote": 108593.84646 }, { "timestamp": 1772463600000, "datetime": "2026-03-02T15:00:00", "open": 0.955, "high": 0.989, "low": 0.95, "close": 0.976, "volume": 359490.02, "close_time": 1772467199999, "quote_volume": 349930.62075, "trades": 2530, "taker_buy_base": 176891.31, "taker_buy_quote": 172094.56296 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.977, "high": 0.986, "low": 0.963, "close": 0.97, "volume": 286121.99, "close_time": 1772470799999, "quote_volume": 278811.77391, "trades": 2011, "taker_buy_base": 122399.38, "taker_buy_quote": 119386.9865 }, { "timestamp": 1772470800000, "datetime": "2026-03-02T17:00:00", "open": 0.969, "high": 0.969, "low": 0.947, "close": 0.963, "volume": 229946.25, "close_time": 1772474399999, "quote_volume": 220546.65479, "trades": 1564, "taker_buy_base": 84495.9, "taker_buy_quote": 81023.57162 }, { "timestamp": 1772474400000, "datetime": "2026-03-02T18:00:00", "open": 0.964, "high": 0.98, "low": 0.957, "close": 0.971, "volume": 173296.94, "close_time": 1772477999999, "quote_volume": 168220.95725, "trades": 1247, "taker_buy_base": 100115.23, "taker_buy_quote": 97176.19484 }, { "timestamp": 1772478000000, "datetime": "2026-03-02T19:00:00", "open": 0.971, "high": 0.983, "low": 0.96, "close": 0.975, "volume": 195709.96, "close_time": 1772481599999, "quote_volume": 190517.42538, "trades": 1048, "taker_buy_base": 115775.64, "taker_buy_quote": 112754.50846 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.975, "high": 0.986, "low": 0.963, "close": 0.973, "volume": 234355.38, "close_time": 1772485199999, "quote_volume": 228478.41016, "trades": 1530, "taker_buy_base": 124934.99, "taker_buy_quote": 121996.95845 }, { "timestamp": 1772485200000, "datetime": "2026-03-02T21:00:00", "open": 0.973, "high": 0.99, "low": 0.967, "close": 0.978, "volume": 138415.91, "close_time": 1772488799999, "quote_volume": 135469.2143, "trades": 863, "taker_buy_base": 52832.78, "taker_buy_quote": 51734.87947 }, { "timestamp": 1772488800000, "datetime": "2026-03-02T22:00:00", "open": 0.977, "high": 0.991, "low": 0.977, "close": 0.982, "volume": 80150.71, "close_time": 1772492399999, "quote_volume": 78759.39158, "trades": 536, "taker_buy_base": 34617.51, "taker_buy_quote": 34044.67534 }, { "timestamp": 1772492400000, "datetime": "2026-03-02T23:00:00", "open": 0.983, "high": 0.983, "low": 0.964, "close": 0.97, "volume": 79936.76, "close_time": 1772495999999, "quote_volume": 77613.89108, "trades": 519, "taker_buy_base": 29076.92, "taker_buy_quote": 28240.23573 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.97, "high": 0.983, "low": 0.967, "close": 0.983, "volume": 82155.48, "close_time": 1772499599999, "quote_volume": 79932.15334, "trades": 658, "taker_buy_base": 47201.74, "taker_buy_quote": 45965.96906 }, { "timestamp": 1772499600000, "datetime": "2026-03-03T01:00:00", "open": 0.983, "high": 0.988, "low": 0.973, "close": 0.978, "volume": 107919.43, "close_time": 1772503199999, "quote_volume": 106048.95546, "trades": 608, "taker_buy_base": 61868.8, "taker_buy_quote": 60861.28292 }, { "timestamp": 1772503200000, "datetime": "2026-03-03T02:00:00", "open": 0.976, "high": 0.98, "low": 0.961, "close": 0.962, "volume": 91530.38, "close_time": 1772506799999, "quote_volume": 88858.83602, "trades": 707, "taker_buy_base": 26830.57, "taker_buy_quote": 26105.07914 }, { "timestamp": 1772506800000, "datetime": "2026-03-03T03:00:00", "open": 0.962, "high": 0.974, "low": 0.953, "close": 0.971, "volume": 179201.12, "close_time": 1772510399999, "quote_volume": 172878.06102, "trades": 1094, "taker_buy_base": 75698.83, "taker_buy_quote": 72984.58081 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.972, "high": 0.985, "low": 0.969, "close": 0.971, "volume": 152955.09, "close_time": 1772513999999, "quote_volume": 149493.00562, "trades": 947, "taker_buy_base": 87977.48, "taker_buy_quote": 86001.66052 }, { "timestamp": 1772514000000, "datetime": "2026-03-03T05:00:00", "open": 0.971, "high": 0.992, "low": 0.966, "close": 0.976, "volume": 225074.65, "close_time": 1772517599999, "quote_volume": 220564.44804, "trades": 1274, "taker_buy_base": 105497.96, "taker_buy_quote": 103425.54711 }, { "timestamp": 1772517600000, "datetime": "2026-03-03T06:00:00", "open": 0.976, "high": 0.986, "low": 0.976, "close": 0.98, "volume": 97886.28, "close_time": 1772521199999, "quote_volume": 96082.07012, "trades": 677, "taker_buy_base": 56929.57, "taker_buy_quote": 55892.38121 }, { "timestamp": 1772521200000, "datetime": "2026-03-03T07:00:00", "open": 0.98, "high": 0.993, "low": 0.98, "close": 0.991, "volume": 154311.98, "close_time": 1772524799999, "quote_volume": 152596.20832, "trades": 729, "taker_buy_base": 80350.24, "taker_buy_quote": 79431.98018 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.991, "high": 1.013, "low": 0.969, "close": 0.973, "volume": 318790.12, "close_time": 1772528399999, "quote_volume": 315256.31221, "trades": 1919, "taker_buy_base": 161936.48, "taker_buy_quote": 160454.42388 }, { "timestamp": 1772528400000, "datetime": "2026-03-03T09:00:00", "open": 0.972, "high": 0.988, "low": 0.959, "close": 0.96, "volume": 203171.23, "close_time": 1772531999999, "quote_volume": 198331.03161, "trades": 1397, "taker_buy_base": 90585.45, "taker_buy_quote": 88571.34128 }, { "timestamp": 1772532000000, "datetime": "2026-03-03T10:00:00", "open": 0.959, "high": 0.969, "low": 0.953, "close": 0.962, "volume": 146067.94, "close_time": 1772535599999, "quote_volume": 140050.85866, "trades": 868, "taker_buy_base": 75902.12, "taker_buy_quote": 72836.82667 }, { "timestamp": 1772535600000, "datetime": "2026-03-03T11:00:00", "open": 0.962, "high": 0.97, "low": 0.956, "close": 0.959, "volume": 49133.95, "close_time": 1772539199999, "quote_volume": 47242.88709, "trades": 281, "taker_buy_base": 23413.78, "taker_buy_quote": 22510.86068 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.96, "high": 0.978, "low": 0.96, "close": 0.962, "volume": 129774.84, "close_time": 1772542799999, "quote_volume": 125501.14942, "trades": 1014, "taker_buy_base": 69655.73, "taker_buy_quote": 67334.31289 }, { "timestamp": 1772542800000, "datetime": "2026-03-03T13:00:00", "open": 0.963, "high": 0.966, "low": 0.952, "close": 0.958, "volume": 78948.51, "close_time": 1772546399999, "quote_volume": 75760.63192, "trades": 750, "taker_buy_base": 38146.74, "taker_buy_quote": 36627.01935 }, { "timestamp": 1772546400000, "datetime": "2026-03-03T14:00:00", "open": 0.958, "high": 0.972, "low": 0.948, "close": 0.955, "volume": 211017.37, "close_time": 1772549999999, "quote_volume": 202725.95289, "trades": 2066, "taker_buy_base": 111487.84, "taker_buy_quote": 107239.57616 }, { "timestamp": 1772550000000, "datetime": "2026-03-03T15:00:00", "open": 0.955, "high": 0.978, "low": 0.952, "close": 0.965, "volume": 349025.86, "close_time": 1772553599999, "quote_volume": 336869.6184, "trades": 2997, "taker_buy_base": 140525.67, "taker_buy_quote": 135481.1522 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.964, "high": 0.99, "low": 0.959, "close": 0.981, "volume": 459416.06, "close_time": 1772557199999, "quote_volume": 449128.44939, "trades": 3380, "taker_buy_base": 237297.32, "taker_buy_quote": 231766.59418 }, { "timestamp": 1772557200000, "datetime": "2026-03-03T17:00:00", "open": 0.981, "high": 1.001, "low": 0.97, "close": 0.99, "volume": 594976.62, "close_time": 1772560799999, "quote_volume": 587164.90397, "trades": 3668, "taker_buy_base": 268831.22, "taker_buy_quote": 265453.80852 }, { "timestamp": 1772560800000, "datetime": "2026-03-03T18:00:00", "open": 0.991, "high": 1.038, "low": 0.991, "close": 1.01, "volume": 546591.1, "close_time": 1772564399999, "quote_volume": 554626.00906, "trades": 3247, "taker_buy_base": 288394.17, "taker_buy_quote": 292603.39498 }, { "timestamp": 1772564400000, "datetime": "2026-03-03T19:00:00", "open": 1.012, "high": 1.015, "low": 0.996, "close": 1.005, "volume": 317878.51, "close_time": 1772567999999, "quote_volume": 319242.30924, "trades": 1657, "taker_buy_base": 153317.6, "taker_buy_quote": 154051.78326 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.004, "high": 1.007, "low": 0.992, "close": 1.001, "volume": 212792.49, "close_time": 1772571599999, "quote_volume": 212620.71572, "trades": 1119, "taker_buy_base": 96550.84, "taker_buy_quote": 96468.15386 }, { "timestamp": 1772571600000, "datetime": "2026-03-03T21:00:00", "open": 1.001, "high": 1.002, "low": 0.983, "close": 0.996, "volume": 199939.71, "close_time": 1772575199999, "quote_volume": 198209.69143, "trades": 949, "taker_buy_base": 63200.6, "taker_buy_quote": 62678.08288 }, { "timestamp": 1772575200000, "datetime": "2026-03-03T22:00:00", "open": 0.997, "high": 1.013, "low": 0.994, "close": 1.009, "volume": 208715.96, "close_time": 1772578799999, "quote_volume": 209976.2125, "trades": 1071, "taker_buy_base": 116894.91, "taker_buy_quote": 117607.04028 }, { "timestamp": 1772578800000, "datetime": "2026-03-03T23:00:00", "open": 1.008, "high": 1.02, "low": 1.0, "close": 1.014, "volume": 147601.55, "close_time": 1772582399999, "quote_volume": 148998.0069, "trades": 824, "taker_buy_base": 59492.73, "taker_buy_quote": 60068.58069 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.014, "high": 1.027, "low": 0.997, "close": 1.006, "volume": 196520.61, "close_time": 1772585999999, "quote_volume": 199175.28159, "trades": 1203, "taker_buy_base": 77671.72, "taker_buy_quote": 78696.62003 }, { "timestamp": 1772586000000, "datetime": "2026-03-04T01:00:00", "open": 1.006, "high": 1.015, "low": 0.999, "close": 1.003, "volume": 76775.9, "close_time": 1772589599999, "quote_volume": 77326.35737, "trades": 774, "taker_buy_base": 38943.86, "taker_buy_quote": 39241.30787 }, { "timestamp": 1772589600000, "datetime": "2026-03-04T02:00:00", "open": 1.003, "high": 1.018, "low": 0.998, "close": 1.016, "volume": 81659.33, "close_time": 1772593199999, "quote_volume": 82364.89817, "trades": 659, "taker_buy_base": 40676.33, "taker_buy_quote": 41055.8544 }, { "timestamp": 1772593200000, "datetime": "2026-03-04T03:00:00", "open": 1.016, "high": 1.025, "low": 1.002, "close": 1.012, "volume": 127117.84, "close_time": 1772596799999, "quote_volume": 128902.72604, "trades": 1168, "taker_buy_base": 61004.5, "taker_buy_quote": 61879.91371 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.013, "high": 1.015, "low": 0.991, "close": 1.004, "volume": 229501.61, "close_time": 1772600399999, "quote_volume": 229444.64487, "trades": 1320, "taker_buy_base": 97115.05, "taker_buy_quote": 97052.16987 }, { "timestamp": 1772600400000, "datetime": "2026-03-04T05:00:00", "open": 1.004, "high": 1.008, "low": 0.996, "close": 1.001, "volume": 122918.11, "close_time": 1772603999999, "quote_volume": 123310.84096, "trades": 841, "taker_buy_base": 53527.22, "taker_buy_quote": 53698.73221 }, { "timestamp": 1772604000000, "datetime": "2026-03-04T06:00:00", "open": 1.001, "high": 1.007, "low": 0.986, "close": 1.006, "volume": 166785.79, "close_time": 1772607599999, "quote_volume": 166320.42482, "trades": 985, "taker_buy_base": 88619.33, "taker_buy_quote": 88316.26471 }, { "timestamp": 1772607600000, "datetime": "2026-03-04T07:00:00", "open": 1.005, "high": 1.007, "low": 0.99, "close": 0.998, "volume": 119814.57, "close_time": 1772611199999, "quote_volume": 119706.63849, "trades": 717, "taker_buy_base": 58521.77, "taker_buy_quote": 58489.51901 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.999, "high": 1.023, "low": 0.994, "close": 1.02, "volume": 192162.52, "close_time": 1772614799999, "quote_volume": 193602.59375, "trades": 1289, "taker_buy_base": 95783.97, "taker_buy_quote": 96611.10027 }, { "timestamp": 1772614800000, "datetime": "2026-03-04T09:00:00", "open": 1.02, "high": 1.03, "low": 1.011, "close": 1.021, "volume": 205916.64, "close_time": 1772618399999, "quote_volume": 210637.67459, "trades": 1255, "taker_buy_base": 84579.18, "taker_buy_quote": 86549.30394 }, { "timestamp": 1772618400000, "datetime": "2026-03-04T10:00:00", "open": 1.021, "high": 1.023, "low": 0.997, "close": 1.0, "volume": 126209.2, "close_time": 1772621999999, "quote_volume": 127385.31873, "trades": 815, "taker_buy_base": 40087.8, "taker_buy_quote": 40346.64741 }, { "timestamp": 1772622000000, "datetime": "2026-03-04T11:00:00", "open": 1.0, "high": 1.004, "low": 0.992, "close": 1.001, "volume": 96916.07, "close_time": 1772625599999, "quote_volume": 96841.25783, "trades": 609, "taker_buy_base": 44885.71, "taker_buy_quote": 44895.12317 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.0, "high": 1.001, "low": 0.986, "close": 0.994, "volume": 87024.95, "close_time": 1772629199999, "quote_volume": 86538.26258, "trades": 581, "taker_buy_base": 34630.84, "taker_buy_quote": 34464.72142 }, { "timestamp": 1772629200000, "datetime": "2026-03-04T13:00:00", "open": 0.994, "high": 1.004, "low": 0.994, "close": 0.999, "volume": 87254.33, "close_time": 1772632799999, "quote_volume": 87190.98603, "trades": 405, "taker_buy_base": 50016.85, "taker_buy_quote": 49992.30594 }, { "timestamp": 1772632800000, "datetime": "2026-03-04T14:00:00", "open": 0.999, "high": 1.024, "low": 0.996, "close": 1.001, "volume": 224543.66, "close_time": 1772636399999, "quote_volume": 226204.12036, "trades": 1459, "taker_buy_base": 94379.18, "taker_buy_quote": 95317.08622 }, { "timestamp": 1772636400000, "datetime": "2026-03-04T15:00:00", "open": 1.002, "high": 1.026, "low": 0.997, "close": 1.026, "volume": 179962.92, "close_time": 1772639999999, "quote_volume": 181298.99349, "trades": 1116, "taker_buy_base": 89220.18, "taker_buy_quote": 90049.33391 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.025, "high": 1.027, "low": 1.006, "close": 1.01, "volume": 145425.64, "close_time": 1772643599999, "quote_volume": 147347.95909, "trades": 892, "taker_buy_base": 75465.99, "taker_buy_quote": 76441.27469 }, { "timestamp": 1772643600000, "datetime": "2026-03-04T17:00:00", "open": 1.01, "high": 1.013, "low": 0.997, "close": 1.005, "volume": 92252.14, "close_time": 1772647199999, "quote_volume": 92726.4269, "trades": 607, "taker_buy_base": 41360.2, "taker_buy_quote": 41608.81371 }, { "timestamp": 1772647200000, "datetime": "2026-03-04T18:00:00", "open": 1.006, "high": 1.011, "low": 0.999, "close": 1.01, "volume": 84604.14, "close_time": 1772650799999, "quote_volume": 85086.88196, "trades": 426, "taker_buy_base": 42424.6, "taker_buy_quote": 42723.08693 }, { "timestamp": 1772650800000, "datetime": "2026-03-04T19:00:00", "open": 1.01, "high": 1.023, "low": 1.009, "close": 1.021, "volume": 149641.73, "close_time": 1772654399999, "quote_volume": 152177.09022, "trades": 825, "taker_buy_base": 62751.58, "taker_buy_quote": 63853.5944 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.021, "high": 1.025, "low": 1.011, "close": 1.015, "volume": 58706.02, "close_time": 1772657999999, "quote_volume": 59690.75231, "trades": 374, "taker_buy_base": 23650.04, "taker_buy_quote": 24056.46238 }, { "timestamp": 1772658000000, "datetime": "2026-03-04T21:00:00", "open": 1.014, "high": 1.021, "low": 1.011, "close": 1.016, "volume": 26413.06, "close_time": 1772661599999, "quote_volume": 26838.25831, "trades": 200, "taker_buy_base": 7741.04, "taker_buy_quote": 7861.62444 }, { "timestamp": 1772661600000, "datetime": "2026-03-04T22:00:00", "open": 1.018, "high": 1.025, "low": 1.005, "close": 1.005, "volume": 64968.23, "close_time": 1772665199999, "quote_volume": 65937.67065, "trades": 427, "taker_buy_base": 26698.43, "taker_buy_quote": 27062.70047 }, { "timestamp": 1772665200000, "datetime": "2026-03-04T23:00:00", "open": 1.006, "high": 1.012, "low": 0.995, "close": 1.009, "volume": 121548.85, "close_time": 1772668799999, "quote_volume": 121672.3139, "trades": 755, "taker_buy_base": 40387.28, "taker_buy_quote": 40451.42108 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.009, "high": 1.011, "low": 1.003, "close": 1.006, "volume": 40843.58, "close_time": 1772672399999, "quote_volume": 41128.04915, "trades": 300, "taker_buy_base": 19244.54, "taker_buy_quote": 19387.18736 }, { "timestamp": 1772672400000, "datetime": "2026-03-05T01:00:00", "open": 1.005, "high": 1.014, "low": 1.002, "close": 1.005, "volume": 55053.48, "close_time": 1772675999999, "quote_volume": 55465.66332, "trades": 327, "taker_buy_base": 18932.85, "taker_buy_quote": 19092.80676 }, { "timestamp": 1772676000000, "datetime": "2026-03-05T02:00:00", "open": 1.006, "high": 1.019, "low": 1.005, "close": 1.011, "volume": 67395.36, "close_time": 1772679599999, "quote_volume": 68228.18739, "trades": 445, "taker_buy_base": 31152.43, "taker_buy_quote": 31529.58905 }, { "timestamp": 1772679600000, "datetime": "2026-03-05T03:00:00", "open": 1.012, "high": 1.016, "low": 1.004, "close": 1.005, "volume": 38890.24, "close_time": 1772683199999, "quote_volume": 39327.50885, "trades": 267, "taker_buy_base": 17406.56, "taker_buy_quote": 17596.78781 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.004, "high": 1.006, "low": 0.999, "close": 1.002, "volume": 78776.41, "close_time": 1772686799999, "quote_volume": 78953.71787, "trades": 389, "taker_buy_base": 49467.21, "taker_buy_quote": 49574.34731 }, { "timestamp": 1772686800000, "datetime": "2026-03-05T05:00:00", "open": 1.002, "high": 1.004, "low": 0.99, "close": 0.996, "volume": 81564.4, "close_time": 1772690399999, "quote_volume": 81186.13264, "trades": 530, "taker_buy_base": 34273.97, "taker_buy_quote": 34110.59722 }, { "timestamp": 1772690400000, "datetime": "2026-03-05T06:00:00", "open": 0.996, "high": 1.003, "low": 0.99, "close": 0.999, "volume": 54223.4, "close_time": 1772693999999, "quote_volume": 53977.71254, "trades": 344, "taker_buy_base": 22299.67, "taker_buy_quote": 22193.51017 }, { "timestamp": 1772694000000, "datetime": "2026-03-05T07:00:00", "open": 1.0, "high": 1.012, "low": 0.993, "close": 0.997, "volume": 167577.23, "close_time": 1772697599999, "quote_volume": 168460.74145, "trades": 885, "taker_buy_base": 73438.64, "taker_buy_quote": 73831.89293 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.998, "high": 1.006, "low": 0.997, "close": 1.006, "volume": 59883.02, "close_time": 1772701199999, "quote_volume": 59943.0801, "trades": 337, "taker_buy_base": 35835.03, "taker_buy_quote": 35870.48437 }, { "timestamp": 1772701200000, "datetime": "2026-03-05T09:00:00", "open": 1.005, "high": 1.011, "low": 0.997, "close": 1.0, "volume": 71495.1, "close_time": 1772704799999, "quote_volume": 71740.07354, "trades": 461, "taker_buy_base": 32988.87, "taker_buy_quote": 33095.23757 }, { "timestamp": 1772704800000, "datetime": "2026-03-05T10:00:00", "open": 0.999, "high": 1.017, "low": 0.998, "close": 1.012, "volume": 131643.05, "close_time": 1772708399999, "quote_volume": 132956.63092, "trades": 726, "taker_buy_base": 68186.53, "taker_buy_quote": 68865.55993 }, { "timestamp": 1772708400000, "datetime": "2026-03-05T11:00:00", "open": 1.013, "high": 1.02, "low": 1.0, "close": 1.001, "volume": 112842.23, "close_time": 1772711999999, "quote_volume": 114022.57937, "trades": 677, "taker_buy_base": 38624.18, "taker_buy_quote": 39109.47173 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.0, "high": 1.007, "low": 0.999, "close": 1.004, "volume": 45406.19, "close_time": 1772715599999, "quote_volume": 45487.99455, "trades": 302, "taker_buy_base": 17800.15, "taker_buy_quote": 17845.57252 }, { "timestamp": 1772715600000, "datetime": "2026-03-05T13:00:00", "open": 1.004, "high": 1.009, "low": 1.0, "close": 1.003, "volume": 65269.73, "close_time": 1772719199999, "quote_volume": 65583.23521, "trades": 443, "taker_buy_base": 28007.54, "taker_buy_quote": 28162.63155 }, { "timestamp": 1772719200000, "datetime": "2026-03-05T14:00:00", "open": 1.004, "high": 1.02, "low": 1.003, "close": 1.014, "volume": 90430.48, "close_time": 1772722799999, "quote_volume": 91382.30188, "trades": 830, "taker_buy_base": 34522.3, "taker_buy_quote": 34917.17767 }, { "timestamp": 1772722800000, "datetime": "2026-03-05T15:00:00", "open": 1.014, "high": 1.017, "low": 0.993, "close": 0.998, "volume": 142452.45, "close_time": 1772726399999, "quote_volume": 142574.1278, "trades": 1194, "taker_buy_base": 48969.7, "taker_buy_quote": 49089.81903 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.998, "high": 0.999, "low": 0.966, "close": 0.983, "volume": 332116.67, "close_time": 1772729999999, "quote_volume": 325033.19234, "trades": 2811, "taker_buy_base": 122918.99, "taker_buy_quote": 120115.31643 }, { "timestamp": 1772730000000, "datetime": "2026-03-05T17:00:00", "open": 0.983, "high": 0.989, "low": 0.971, "close": 0.972, "volume": 68284.92, "close_time": 1772733599999, "quote_volume": 66792.68129, "trades": 561, "taker_buy_base": 19271.69, "taker_buy_quote": 18878.7671 }, { "timestamp": 1772733600000, "datetime": "2026-03-05T18:00:00", "open": 0.973, "high": 0.989, "low": 0.973, "close": 0.987, "volume": 42431.87, "close_time": 1772737199999, "quote_volume": 41632.87119, "trades": 361, "taker_buy_base": 23033.87, "taker_buy_quote": 22570.56471 }, { "timestamp": 1772737200000, "datetime": "2026-03-05T19:00:00", "open": 0.988, "high": 1.0, "low": 0.987, "close": 0.988, "volume": 158310.09, "close_time": 1772740799999, "quote_volume": 157084.46636, "trades": 684, "taker_buy_base": 90212.22, "taker_buy_quote": 89492.09519 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.988, "high": 1.0, "low": 0.986, "close": 0.999, "volume": 23531.76, "close_time": 1772744399999, "quote_volume": 23438.78171, "trades": 202, "taker_buy_base": 8162.39, "taker_buy_quote": 8131.18127 }, { "timestamp": 1772744400000, "datetime": "2026-03-05T21:00:00", "open": 0.998, "high": 1.009, "low": 0.995, "close": 0.999, "volume": 143328.2, "close_time": 1772747999999, "quote_volume": 143463.39433, "trades": 839, "taker_buy_base": 52926.24, "taker_buy_quote": 53029.50048 }, { "timestamp": 1772748000000, "datetime": "2026-03-05T22:00:00", "open": 1.0, "high": 1.003, "low": 0.993, "close": 0.999, "volume": 45861.77, "close_time": 1772751599999, "quote_volume": 45835.41199, "trades": 278, "taker_buy_base": 18077.04, "taker_buy_quote": 18088.95368 }, { "timestamp": 1772751600000, "datetime": "2026-03-05T23:00:00", "open": 1.0, "high": 1.004, "low": 0.995, "close": 0.995, "volume": 25442.44, "close_time": 1772755199999, "quote_volume": 25417.44899, "trades": 171, "taker_buy_base": 8448.97, "taker_buy_quote": 8433.36535 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.997, "high": 1.002, "low": 0.99, "close": 0.996, "volume": 78989.07, "close_time": 1772758799999, "quote_volume": 78670.28931, "trades": 518, "taker_buy_base": 32541.85, "taker_buy_quote": 32412.65763 }, { "timestamp": 1772758800000, "datetime": "2026-03-06T01:00:00", "open": 0.997, "high": 1.014, "low": 0.994, "close": 1.01, "volume": 49388.55, "close_time": 1772762399999, "quote_volume": 49602.89681, "trades": 406, "taker_buy_base": 24552.01, "taker_buy_quote": 24667.93399 }, { "timestamp": 1772762400000, "datetime": "2026-03-06T02:00:00", "open": 1.01, "high": 1.012, "low": 1.005, "close": 1.008, "volume": 45236.08, "close_time": 1772765999999, "quote_volume": 45681.28578, "trades": 338, "taker_buy_base": 19782.7, "taker_buy_quote": 19974.61345 }, { "timestamp": 1772766000000, "datetime": "2026-03-06T03:00:00", "open": 1.006, "high": 1.008, "low": 1.002, "close": 1.008, "volume": 35603.5, "close_time": 1772769599999, "quote_volume": 35800.83433, "trades": 330, "taker_buy_base": 12437.37, "taker_buy_quote": 12511.49657 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.008, "high": 1.011, "low": 1.001, "close": 1.005, "volume": 39245.78, "close_time": 1772773199999, "quote_volume": 39438.05468, "trades": 256, "taker_buy_base": 21307.91, "taker_buy_quote": 21420.57162 }, { "timestamp": 1772773200000, "datetime": "2026-03-06T05:00:00", "open": 1.006, "high": 1.006, "low": 0.995, "close": 1.005, "volume": 43204.24, "close_time": 1772776799999, "quote_volume": 43247.7921, "trades": 360, "taker_buy_base": 29541.0, "taker_buy_quote": 29587.59928 }, { "timestamp": 1772776800000, "datetime": "2026-03-06T06:00:00", "open": 1.004, "high": 1.012, "low": 1.004, "close": 1.008, "volume": 44630.64, "close_time": 1772780399999, "quote_volume": 44987.50705, "trades": 264, "taker_buy_base": 20730.13, "taker_buy_quote": 20903.2861 }, { "timestamp": 1772780400000, "datetime": "2026-03-06T07:00:00", "open": 1.009, "high": 1.024, "low": 1.009, "close": 1.022, "volume": 147033.23, "close_time": 1772783999999, "quote_volume": 149172.14561, "trades": 523, "taker_buy_base": 41169.64, "taker_buy_quote": 41881.63483 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.023, "high": 1.023, "low": 1.007, "close": 1.012, "volume": 68180.59, "close_time": 1772787599999, "quote_volume": 69138.96025, "trades": 396, "taker_buy_base": 26631.28, "taker_buy_quote": 27042.23381 }, { "timestamp": 1772787600000, "datetime": "2026-03-06T09:00:00", "open": 1.012, "high": 1.013, "low": 0.993, "close": 1.0, "volume": 127307.62, "close_time": 1772791199999, "quote_volume": 127267.30241, "trades": 1001, "taker_buy_base": 38432.14, "taker_buy_quote": 38396.34944 }, { "timestamp": 1772791200000, "datetime": "2026-03-06T10:00:00", "open": 1.001, "high": 1.013, "low": 1.001, "close": 1.003, "volume": 61645.39, "close_time": 1772794799999, "quote_volume": 62105.36334, "trades": 344, "taker_buy_base": 32095.13, "taker_buy_quote": 32325.59098 }, { "timestamp": 1772794800000, "datetime": "2026-03-06T11:00:00", "open": 1.004, "high": 1.004, "low": 0.991, "close": 0.994, "volume": 43431.94, "close_time": 1772798399999, "quote_volume": 43251.92525, "trades": 291, "taker_buy_base": 18592.85, "taker_buy_quote": 18545.30415 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.994, "high": 0.998, "low": 0.985, "close": 0.991, "volume": 63377.36, "close_time": 1772801999999, "quote_volume": 62807.46579, "trades": 379, "taker_buy_base": 25060.04, "taker_buy_quote": 24854.5833 }, { "timestamp": 1772802000000, "datetime": "2026-03-06T13:00:00", "open": 0.99, "high": 1.005, "low": 0.98, "close": 0.981, "volume": 208621.09, "close_time": 1772805599999, "quote_volume": 206992.90078, "trades": 1583, "taker_buy_base": 68989.78, "taker_buy_quote": 68453.28097 }, { "timestamp": 1772805600000, "datetime": "2026-03-06T14:00:00", "open": 0.982, "high": 0.987, "low": 0.953, "close": 0.96, "volume": 219593.96, "close_time": 1772809199999, "quote_volume": 212719.23318, "trades": 1678, "taker_buy_base": 85416.07, "taker_buy_quote": 82756.73107 }, { "timestamp": 1772809200000, "datetime": "2026-03-06T15:00:00", "open": 0.959, "high": 0.966, "low": 0.95, "close": 0.955, "volume": 103117.72, "close_time": 1772812799999, "quote_volume": 98955.8577, "trades": 849, "taker_buy_base": 41953.15, "taker_buy_quote": 40272.48084 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.953, "high": 0.961, "low": 0.949, "close": 0.956, "volume": 195588.75, "close_time": 1772816399999, "quote_volume": 186797.12121, "trades": 833, "taker_buy_base": 91682.23, "taker_buy_quote": 87348.88823 }, { "timestamp": 1772816400000, "datetime": "2026-03-06T17:00:00", "open": 0.957, "high": 0.962, "low": 0.94, "close": 0.945, "volume": 133206.1, "close_time": 1772819999999, "quote_volume": 126351.58692, "trades": 854, "taker_buy_base": 63337.88, "taker_buy_quote": 60059.407 }, { "timestamp": 1772820000000, "datetime": "2026-03-06T18:00:00", "open": 0.944, "high": 0.959, "low": 0.944, "close": 0.957, "volume": 62208.21, "close_time": 1772823599999, "quote_volume": 59357.28498, "trades": 383, "taker_buy_base": 32751.61, "taker_buy_quote": 31239.2475 }, { "timestamp": 1772823600000, "datetime": "2026-03-06T19:00:00", "open": 0.957, "high": 0.962, "low": 0.953, "close": 0.955, "volume": 25468.46, "close_time": 1772827199999, "quote_volume": 24388.40444, "trades": 177, "taker_buy_base": 12001.03, "taker_buy_quote": 11501.40609 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.955, "high": 0.956, "low": 0.949, "close": 0.953, "volume": 21514.93, "close_time": 1772830799999, "quote_volume": 20491.50184, "trades": 177, "taker_buy_base": 9307.0, "taker_buy_quote": 8867.89766 }, { "timestamp": 1772830800000, "datetime": "2026-03-06T21:00:00", "open": 0.953, "high": 0.957, "low": 0.95, "close": 0.957, "volume": 31671.43, "close_time": 1772834399999, "quote_volume": 30183.28336, "trades": 169, "taker_buy_base": 18349.64, "taker_buy_quote": 17491.5591 }, { "timestamp": 1772834400000, "datetime": "2026-03-06T22:00:00", "open": 0.957, "high": 0.963, "low": 0.956, "close": 0.963, "volume": 36066.1, "close_time": 1772837999999, "quote_volume": 34556.42322, "trades": 199, "taker_buy_base": 22353.37, "taker_buy_quote": 21422.29947 }, { "timestamp": 1772838000000, "datetime": "2026-03-06T23:00:00", "open": 0.961, "high": 0.961, "low": 0.955, "close": 0.957, "volume": 22575.87, "close_time": 1772841599999, "quote_volume": 21643.69407, "trades": 79, "taker_buy_base": 9401.23, "taker_buy_quote": 9016.04041 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.958, "high": 0.964, "low": 0.955, "close": 0.958, "volume": 39101.25, "close_time": 1772845199999, "quote_volume": 37527.57491, "trades": 204, "taker_buy_base": 26361.01, "taker_buy_quote": 25302.64716 }, { "timestamp": 1772845200000, "datetime": "2026-03-07T01:00:00", "open": 0.958, "high": 0.958, "low": 0.952, "close": 0.955, "volume": 12623.81, "close_time": 1772848799999, "quote_volume": 12034.49072, "trades": 96, "taker_buy_base": 3983.3, "taker_buy_quote": 3798.48137 }, { "timestamp": 1772848800000, "datetime": "2026-03-07T02:00:00", "open": 0.954, "high": 0.959, "low": 0.952, "close": 0.957, "volume": 82190.11, "close_time": 1772852399999, "quote_volume": 78435.44146, "trades": 523, "taker_buy_base": 26078.29, "taker_buy_quote": 24917.75583 }, { "timestamp": 1772852400000, "datetime": "2026-03-07T03:00:00", "open": 0.958, "high": 0.964, "low": 0.956, "close": 0.957, "volume": 22690.88, "close_time": 1772855999999, "quote_volume": 21771.71894, "trades": 196, "taker_buy_base": 11169.25, "taker_buy_quote": 10713.04887 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.956, "high": 0.961, "low": 0.951, "close": 0.958, "volume": 50547.23, "close_time": 1772859599999, "quote_volume": 48267.14209, "trades": 323, "taker_buy_base": 25060.19, "taker_buy_quote": 23959.59059 }, { "timestamp": 1772859600000, "datetime": "2026-03-07T05:00:00", "open": 0.96, "high": 0.96, "low": 0.956, "close": 0.96, "volume": 14184.9, "close_time": 1772863199999, "quote_volume": 13589.29818, "trades": 111, "taker_buy_base": 8055.61, "taker_buy_quote": 7719.26972 }, { "timestamp": 1772863200000, "datetime": "2026-03-07T06:00:00", "open": 0.959, "high": 0.96, "low": 0.951, "close": 0.952, "volume": 21827.89, "close_time": 1772866799999, "quote_volume": 20816.70273, "trades": 163, "taker_buy_base": 8980.49, "taker_buy_quote": 8577.98479 }, { "timestamp": 1772866800000, "datetime": "2026-03-07T07:00:00", "open": 0.952, "high": 0.953, "low": 0.948, "close": 0.953, "volume": 96837.42, "close_time": 1772870399999, "quote_volume": 91971.34947, "trades": 874, "taker_buy_base": 25776.07, "taker_buy_quote": 24495.93306 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.953, "high": 0.958, "low": 0.95, "close": 0.95, "volume": 34050.16, "close_time": 1772873999999, "quote_volume": 32525.18809, "trades": 283, "taker_buy_base": 18573.57, "taker_buy_quote": 17753.70004 }, { "timestamp": 1772874000000, "datetime": "2026-03-07T09:00:00", "open": 0.95, "high": 0.955, "low": 0.946, "close": 0.955, "volume": 19725.67, "close_time": 1772877599999, "quote_volume": 18726.16973, "trades": 208, "taker_buy_base": 9556.5, "taker_buy_quote": 9079.86668 }, { "timestamp": 1772877600000, "datetime": "2026-03-07T10:00:00", "open": 0.953, "high": 0.955, "low": 0.95, "close": 0.951, "volume": 96838.23, "close_time": 1772881199999, "quote_volume": 92138.30234, "trades": 359, "taker_buy_base": 76251.01, "taker_buy_quote": 72533.01372 }, { "timestamp": 1772881200000, "datetime": "2026-03-07T11:00:00", "open": 0.95, "high": 0.958, "low": 0.949, "close": 0.953, "volume": 37300.02, "close_time": 1772884799999, "quote_volume": 35559.79589, "trades": 291, "taker_buy_base": 23116.82, "taker_buy_quote": 22048.3454 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.952, "high": 0.953, "low": 0.945, "close": 0.945, "volume": 17435.66, "close_time": 1772888399999, "quote_volume": 16553.17165, "trades": 133, "taker_buy_base": 4709.24, "taker_buy_quote": 4471.3998 }, { "timestamp": 1772888400000, "datetime": "2026-03-07T13:00:00", "open": 0.947, "high": 0.951, "low": 0.946, "close": 0.95, "volume": 36415.07, "close_time": 1772891999999, "quote_volume": 34587.54287, "trades": 204, "taker_buy_base": 17857.86, "taker_buy_quote": 16964.60727 }, { "timestamp": 1772892000000, "datetime": "2026-03-07T14:00:00", "open": 0.95, "high": 0.95, "low": 0.941, "close": 0.946, "volume": 50056.57, "close_time": 1772895599999, "quote_volume": 47245.9635, "trades": 369, "taker_buy_base": 17239.54, "taker_buy_quote": 16269.3452 }, { "timestamp": 1772895600000, "datetime": "2026-03-07T15:00:00", "open": 0.944, "high": 0.945, "low": 0.936, "close": 0.941, "volume": 20205.83, "close_time": 1772899199999, "quote_volume": 19014.62175, "trades": 170, "taker_buy_base": 9861.4, "taker_buy_quote": 9278.52268 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.94, "high": 0.943, "low": 0.939, "close": 0.943, "volume": 15396.71, "close_time": 1772902799999, "quote_volume": 14493.36865, "trades": 106, "taker_buy_base": 8307.8, "taker_buy_quote": 7822.30575 }, { "timestamp": 1772902800000, "datetime": "2026-03-07T17:00:00", "open": 0.943, "high": 0.951, "low": 0.943, "close": 0.951, "volume": 34702.96, "close_time": 1772906399999, "quote_volume": 32950.97897, "trades": 171, "taker_buy_base": 19996.55, "taker_buy_quote": 18983.79969 }, { "timestamp": 1772906400000, "datetime": "2026-03-07T18:00:00", "open": 0.952, "high": 0.952, "low": 0.937, "close": 0.943, "volume": 81615.29, "close_time": 1772909999999, "quote_volume": 76891.69214, "trades": 504, "taker_buy_base": 35260.31, "taker_buy_quote": 33203.95605 }, { "timestamp": 1772910000000, "datetime": "2026-03-07T19:00:00", "open": 0.941, "high": 0.941, "low": 0.932, "close": 0.936, "volume": 53494.65, "close_time": 1772913599999, "quote_volume": 50087.6499, "trades": 455, "taker_buy_base": 19324.84, "taker_buy_quote": 18092.40059 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.937, "high": 0.942, "low": 0.937, "close": 0.94, "volume": 18240.21, "close_time": 1772917199999, "quote_volume": 17149.65406, "trades": 145, "taker_buy_base": 10190.93, "taker_buy_quote": 9580.50697 }, { "timestamp": 1772917200000, "datetime": "2026-03-07T21:00:00", "open": 0.94, "high": 0.943, "low": 0.938, "close": 0.94, "volume": 13531.66, "close_time": 1772920799999, "quote_volume": 12723.38287, "trades": 122, "taker_buy_base": 5763.19, "taker_buy_quote": 5421.45773 }, { "timestamp": 1772920800000, "datetime": "2026-03-07T22:00:00", "open": 0.941, "high": 0.941, "low": 0.932, "close": 0.934, "volume": 34273.47, "close_time": 1772924399999, "quote_volume": 32024.83536, "trades": 207, "taker_buy_base": 9893.94, "taker_buy_quote": 9244.18092 }, { "timestamp": 1772924400000, "datetime": "2026-03-07T23:00:00", "open": 0.935, "high": 0.938, "low": 0.935, "close": 0.938, "volume": 12565.57, "close_time": 1772927999999, "quote_volume": 11767.29982, "trades": 73, "taker_buy_base": 2966.23, "taker_buy_quote": 2776.58988 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.939, "high": 0.939, "low": 0.932, "close": 0.934, "volume": 20430.97, "close_time": 1772931599999, "quote_volume": 19135.9236, "trades": 184, "taker_buy_base": 4302.02, "taker_buy_quote": 4027.00192 }, { "timestamp": 1772931600000, "datetime": "2026-03-08T01:00:00", "open": 0.933, "high": 0.938, "low": 0.931, "close": 0.936, "volume": 17055.84, "close_time": 1772935199999, "quote_volume": 15948.61548, "trades": 125, "taker_buy_base": 5211.93, "taker_buy_quote": 4875.35394 }, { "timestamp": 1772935200000, "datetime": "2026-03-08T02:00:00", "open": 0.936, "high": 0.937, "low": 0.923, "close": 0.925, "volume": 54371.25, "close_time": 1772938799999, "quote_volume": 50524.92516, "trades": 437, "taker_buy_base": 23698.21, "taker_buy_quote": 22055.35891 }, { "timestamp": 1772938800000, "datetime": "2026-03-08T03:00:00", "open": 0.925, "high": 0.93, "low": 0.925, "close": 0.929, "volume": 35771.67, "close_time": 1772942399999, "quote_volume": 33193.32952, "trades": 151, "taker_buy_base": 15826.79, "taker_buy_quote": 14685.01441 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.928, "high": 0.931, "low": 0.921, "close": 0.923, "volume": 32293.46, "close_time": 1772945999999, "quote_volume": 29924.25522, "trades": 250, "taker_buy_base": 15314.58, "taker_buy_quote": 14213.04473 }, { "timestamp": 1772946000000, "datetime": "2026-03-08T05:00:00", "open": 0.924, "high": 0.933, "low": 0.924, "close": 0.933, "volume": 21929.73, "close_time": 1772949599999, "quote_volume": 20416.7531, "trades": 180, "taker_buy_base": 17474.57, "taker_buy_quote": 16268.03875 }, { "timestamp": 1772949600000, "datetime": "2026-03-08T06:00:00", "open": 0.932, "high": 0.933, "low": 0.924, "close": 0.931, "volume": 16035.58, "close_time": 1772953199999, "quote_volume": 14874.38903, "trades": 144, "taker_buy_base": 4740.59, "taker_buy_quote": 4398.98468 }, { "timestamp": 1772953200000, "datetime": "2026-03-08T07:00:00", "open": 0.93, "high": 0.936, "low": 0.929, "close": 0.934, "volume": 92921.29, "close_time": 1772956799999, "quote_volume": 86851.76942, "trades": 324, "taker_buy_base": 26926.12, "taker_buy_quote": 25166.22008 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.934, "high": 0.935, "low": 0.926, "close": 0.933, "volume": 29140.33, "close_time": 1772960399999, "quote_volume": 27119.83393, "trades": 206, "taker_buy_base": 15331.49, "taker_buy_quote": 14283.63499 }, { "timestamp": 1772960400000, "datetime": "2026-03-08T09:00:00", "open": 0.933, "high": 0.945, "low": 0.933, "close": 0.945, "volume": 32217.1, "close_time": 1772963999999, "quote_volume": 30350.34311, "trades": 258, "taker_buy_base": 15788.98, "taker_buy_quote": 14867.42456 }, { "timestamp": 1772964000000, "datetime": "2026-03-08T10:00:00", "open": 0.945, "high": 0.952, "low": 0.943, "close": 0.949, "volume": 89325.98, "close_time": 1772967599999, "quote_volume": 84767.40468, "trades": 570, "taker_buy_base": 40136.47, "taker_buy_quote": 38084.25199 }, { "timestamp": 1772967600000, "datetime": "2026-03-08T11:00:00", "open": 0.949, "high": 0.951, "low": 0.941, "close": 0.95, "volume": 60937.16, "close_time": 1772971199999, "quote_volume": 57694.23209, "trades": 583, "taker_buy_base": 29077.78, "taker_buy_quote": 27518.4239 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.951, "high": 0.961, "low": 0.937, "close": 0.953, "volume": 143504.53, "close_time": 1772974799999, "quote_volume": 136425.45509, "trades": 1395, "taker_buy_base": 79159.58, "taker_buy_quote": 75364.42859 }, { "timestamp": 1772974800000, "datetime": "2026-03-08T13:00:00", "open": 0.953, "high": 0.955, "low": 0.933, "close": 0.941, "volume": 145214.02, "close_time": 1772978399999, "quote_volume": 136514.64967, "trades": 1031, "taker_buy_base": 74396.76, "taker_buy_quote": 69911.63302 }, { "timestamp": 1772978400000, "datetime": "2026-03-08T14:00:00", "open": 0.942, "high": 0.945, "low": 0.932, "close": 0.937, "volume": 35534.71, "close_time": 1772981999999, "quote_volume": 33350.3797, "trades": 367, "taker_buy_base": 20167.84, "taker_buy_quote": 18911.76406 }, { "timestamp": 1772982000000, "datetime": "2026-03-08T15:00:00", "open": 0.938, "high": 0.938, "low": 0.929, "close": 0.931, "volume": 38440.49, "close_time": 1772985599999, "quote_volume": 35805.84411, "trades": 329, "taker_buy_base": 19182.88, "taker_buy_quote": 17868.1731 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.932, "high": 0.933, "low": 0.927, "close": 0.928, "volume": 31065.47, "close_time": 1772989199999, "quote_volume": 28861.41871, "trades": 270, "taker_buy_base": 12993.68, "taker_buy_quote": 12070.26746 }, { "timestamp": 1772989200000, "datetime": "2026-03-08T17:00:00", "open": 0.929, "high": 0.936, "low": 0.928, "close": 0.931, "volume": 46002.28, "close_time": 1772992799999, "quote_volume": 42835.81308, "trades": 428, "taker_buy_base": 12343.29, "taker_buy_quote": 11505.83788 }, { "timestamp": 1772992800000, "datetime": "2026-03-08T18:00:00", "open": 0.932, "high": 0.932, "low": 0.925, "close": 0.929, "volume": 17131.16, "close_time": 1772996399999, "quote_volume": 15896.62603, "trades": 164, "taker_buy_base": 7472.35, "taker_buy_quote": 6941.61387 }, { "timestamp": 1772996400000, "datetime": "2026-03-08T19:00:00", "open": 0.929, "high": 0.945, "low": 0.929, "close": 0.941, "volume": 97520.95, "close_time": 1772999999999, "quote_volume": 91673.83297, "trades": 589, "taker_buy_base": 51112.38, "taker_buy_quote": 48045.12862 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.94, "high": 0.947, "low": 0.937, "close": 0.937, "volume": 96709.17, "close_time": 1773003599999, "quote_volume": 90901.17926, "trades": 668, "taker_buy_base": 56657.86, "taker_buy_quote": 53285.87097 }, { "timestamp": 1773003600000, "datetime": "2026-03-08T21:00:00", "open": 0.937, "high": 0.939, "low": 0.931, "close": 0.935, "volume": 45568.49, "close_time": 1773007199999, "quote_volume": 42579.25377, "trades": 405, "taker_buy_base": 17692.89, "taker_buy_quote": 16531.11085 }, { "timestamp": 1773007200000, "datetime": "2026-03-08T22:00:00", "open": 0.935, "high": 0.935, "low": 0.912, "close": 0.931, "volume": 326655.69, "close_time": 1773010799999, "quote_volume": 301559.38019, "trades": 2183, "taker_buy_base": 152574.74, "taker_buy_quote": 140846.60923 }, { "timestamp": 1773010800000, "datetime": "2026-03-08T23:00:00", "open": 0.933, "high": 0.938, "low": 0.925, "close": 0.929, "volume": 95257.78, "close_time": 1773014399999, "quote_volume": 88856.43128, "trades": 826, "taker_buy_base": 45122.4, "taker_buy_quote": 42134.49194 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.928, "high": 0.948, "low": 0.928, "close": 0.939, "volume": 140996.17, "close_time": 1773017999999, "quote_volume": 132317.75433, "trades": 1316, "taker_buy_base": 86532.78, "taker_buy_quote": 81252.83346 }, { "timestamp": 1773018000000, "datetime": "2026-03-09T01:00:00", "open": 0.938, "high": 0.944, "low": 0.932, "close": 0.936, "volume": 114529.39, "close_time": 1773021599999, "quote_volume": 107500.35182, "trades": 1022, "taker_buy_base": 60736.17, "taker_buy_quote": 57078.09002 }, { "timestamp": 1773021600000, "datetime": "2026-03-09T02:00:00", "open": 0.935, "high": 0.944, "low": 0.931, "close": 0.941, "volume": 93628.96, "close_time": 1773025199999, "quote_volume": 87708.33064, "trades": 884, "taker_buy_base": 49395.23, "taker_buy_quote": 46335.6959 }, { "timestamp": 1773025200000, "datetime": "2026-03-09T03:00:00", "open": 0.94, "high": 0.957, "low": 0.939, "close": 0.943, "volume": 158451.13, "close_time": 1773028799999, "quote_volume": 150418.30997, "trades": 1456, "taker_buy_base": 92113.02, "taker_buy_quote": 87456.45913 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.943, "high": 0.95, "low": 0.94, "close": 0.944, "volume": 29795.46, "close_time": 1773032399999, "quote_volume": 28174.80332, "trades": 319, "taker_buy_base": 15757.98, "taker_buy_quote": 14913.74553 }, { "timestamp": 1773032400000, "datetime": "2026-03-09T05:00:00", "open": 0.943, "high": 0.965, "low": 0.941, "close": 0.963, "volume": 133132.76, "close_time": 1773035999999, "quote_volume": 127057.48311, "trades": 989, "taker_buy_base": 72974.95, "taker_buy_quote": 69626.42155 }, { "timestamp": 1773036000000, "datetime": "2026-03-09T06:00:00", "open": 0.964, "high": 0.964, "low": 0.949, "close": 0.95, "volume": 90225.03, "close_time": 1773039599999, "quote_volume": 86105.61871, "trades": 630, "taker_buy_base": 41964.82, "taker_buy_quote": 40031.81382 }, { "timestamp": 1773039600000, "datetime": "2026-03-09T07:00:00", "open": 0.949, "high": 0.95, "low": 0.939, "close": 0.945, "volume": 97501.29, "close_time": 1773043199999, "quote_volume": 92095.79669, "trades": 609, "taker_buy_base": 15405.82, "taker_buy_quote": 14553.61255 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.945, "high": 0.953, "low": 0.945, "close": 0.946, "volume": 47873.87, "close_time": 1773046799999, "quote_volume": 45412.47414, "trades": 394, "taker_buy_base": 29552.93, "taker_buy_quote": 28029.40914 }, { "timestamp": 1773046800000, "datetime": "2026-03-09T09:00:00", "open": 0.946, "high": 0.954, "low": 0.941, "close": 0.944, "volume": 74378.3, "close_time": 1773050399999, "quote_volume": 70491.91188, "trades": 540, "taker_buy_base": 41959.03, "taker_buy_quote": 39817.71963 }, { "timestamp": 1773050400000, "datetime": "2026-03-09T10:00:00", "open": 0.944, "high": 0.947, "low": 0.941, "close": 0.944, "volume": 34080.51, "close_time": 1773053999999, "quote_volume": 32168.78374, "trades": 279, "taker_buy_base": 12081.24, "taker_buy_quote": 11413.00615 }, { "timestamp": 1773054000000, "datetime": "2026-03-09T11:00:00", "open": 0.943, "high": 0.947, "low": 0.938, "close": 0.945, "volume": 33174.54, "close_time": 1773057599999, "quote_volume": 31233.69864, "trades": 242, "taker_buy_base": 18978.25, "taker_buy_quote": 17878.4147 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.946, "high": 0.956, "low": 0.946, "close": 0.953, "volume": 79261.39, "close_time": 1773061199999, "quote_volume": 75439.22892, "trades": 482, "taker_buy_base": 55560.83, "taker_buy_quote": 52896.49715 }, { "timestamp": 1773061200000, "datetime": "2026-03-09T13:00:00", "open": 0.952, "high": 0.967, "low": 0.951, "close": 0.966, "volume": 79076.38, "close_time": 1773064799999, "quote_volume": 75925.62189, "trades": 884, "taker_buy_base": 48996.13, "taker_buy_quote": 47057.17026 }, { "timestamp": 1773064800000, "datetime": "2026-03-09T14:00:00", "open": 0.964, "high": 0.97, "low": 0.957, "close": 0.964, "volume": 133981.89, "close_time": 1773068399999, "quote_volume": 129388.76258, "trades": 866, "taker_buy_base": 57099.1, "taker_buy_quote": 55186.40985 }, { "timestamp": 1773068400000, "datetime": "2026-03-09T15:00:00", "open": 0.965, "high": 0.969, "low": 0.959, "close": 0.967, "volume": 50945.36, "close_time": 1773071999999, "quote_volume": 49102.84376, "trades": 497, "taker_buy_base": 25498.55, "taker_buy_quote": 24592.7925 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.967, "high": 0.973, "low": 0.962, "close": 0.963, "volume": 41247.39, "close_time": 1773075599999, "quote_volume": 39896.88449, "trades": 396, "taker_buy_base": 18672.95, "taker_buy_quote": 18070.48739 }, { "timestamp": 1773075600000, "datetime": "2026-03-09T17:00:00", "open": 0.964, "high": 0.969, "low": 0.964, "close": 0.965, "volume": 43380.2, "close_time": 1773079199999, "quote_volume": 41909.36004, "trades": 323, "taker_buy_base": 22002.39, "taker_buy_quote": 21263.9181 }, { "timestamp": 1773079200000, "datetime": "2026-03-09T18:00:00", "open": 0.964, "high": 0.967, "low": 0.959, "close": 0.961, "volume": 41004.15, "close_time": 1773082799999, "quote_volume": 39485.00104, "trades": 269, "taker_buy_base": 18795.13, "taker_buy_quote": 18116.90326 }, { "timestamp": 1773082800000, "datetime": "2026-03-09T19:00:00", "open": 0.962, "high": 0.985, "low": 0.958, "close": 0.971, "volume": 98138.19, "close_time": 1773086399999, "quote_volume": 95217.15826, "trades": 828, "taker_buy_base": 57304.82, "taker_buy_quote": 55557.35501 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.97, "high": 0.973, "low": 0.963, "close": 0.969, "volume": 49150.42, "close_time": 1773089999999, "quote_volume": 47577.2589, "trades": 484, "taker_buy_base": 31637.13, "taker_buy_quote": 30637.58258 }, { "timestamp": 1773090000000, "datetime": "2026-03-09T21:00:00", "open": 0.968, "high": 0.973, "low": 0.966, "close": 0.97, "volume": 30579.98, "close_time": 1773093599999, "quote_volume": 29625.42745, "trades": 209, "taker_buy_base": 12442.59, "taker_buy_quote": 12063.72526 }, { "timestamp": 1773093600000, "datetime": "2026-03-09T22:00:00", "open": 0.97, "high": 0.97, "low": 0.954, "close": 0.956, "volume": 63602.02, "close_time": 1773097199999, "quote_volume": 60974.85909, "trades": 340, "taker_buy_base": 21476.84, "taker_buy_quote": 20604.88512 }, { "timestamp": 1773097200000, "datetime": "2026-03-09T23:00:00", "open": 0.956, "high": 0.962, "low": 0.955, "close": 0.957, "volume": 31303.85, "close_time": 1773100799999, "quote_volume": 30003.15958, "trades": 312, "taker_buy_base": 14053.32, "taker_buy_quote": 13471.6791 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.957, "high": 0.969, "low": 0.955, "close": 0.965, "volume": 38481.72, "close_time": 1773104399999, "quote_volume": 37063.20431, "trades": 389, "taker_buy_base": 29540.16, "taker_buy_quote": 28456.09987 }, { "timestamp": 1773104400000, "datetime": "2026-03-10T01:00:00", "open": 0.964, "high": 0.968, "low": 0.958, "close": 0.963, "volume": 50614.26, "close_time": 1773107999999, "quote_volume": 48785.50046, "trades": 435, "taker_buy_base": 20741.83, "taker_buy_quote": 19994.58741 }, { "timestamp": 1773108000000, "datetime": "2026-03-10T02:00:00", "open": 0.963, "high": 0.979, "low": 0.96, "close": 0.973, "volume": 65809.66, "close_time": 1773111599999, "quote_volume": 63943.08917, "trades": 645, "taker_buy_base": 40968.92, "taker_buy_quote": 39802.26573 }, { "timestamp": 1773111600000, "datetime": "2026-03-10T03:00:00", "open": 0.971, "high": 0.972, "low": 0.958, "close": 0.959, "volume": 34197.44, "close_time": 1773115199999, "quote_volume": 32997.49395, "trades": 342, "taker_buy_base": 9805.88, "taker_buy_quote": 9487.51718 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.959, "high": 0.973, "low": 0.959, "close": 0.97, "volume": 37886.03, "close_time": 1773118799999, "quote_volume": 36718.2301, "trades": 311, "taker_buy_base": 17395.42, "taker_buy_quote": 16856.86508 }, { "timestamp": 1773118800000, "datetime": "2026-03-10T05:00:00", "open": 0.97, "high": 0.973, "low": 0.959, "close": 0.962, "volume": 84105.22, "close_time": 1773122399999, "quote_volume": 80999.04287, "trades": 462, "taker_buy_base": 27529.8, "taker_buy_quote": 26538.48492 }, { "timestamp": 1773122400000, "datetime": "2026-03-10T06:00:00", "open": 0.962, "high": 0.964, "low": 0.958, "close": 0.962, "volume": 33265.03, "close_time": 1773125999999, "quote_volume": 31968.13738, "trades": 232, "taker_buy_base": 15349.13, "taker_buy_quote": 14754.07286 }, { "timestamp": 1773126000000, "datetime": "2026-03-10T07:00:00", "open": 0.963, "high": 0.975, "low": 0.963, "close": 0.971, "volume": 46594.95, "close_time": 1773129599999, "quote_volume": 45174.26562, "trades": 297, "taker_buy_base": 31763.07, "taker_buy_quote": 30776.23482 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.972, "high": 0.977, "low": 0.966, "close": 0.97, "volume": 69076.23, "close_time": 1773133199999, "quote_volume": 67096.79518, "trades": 512, "taker_buy_base": 29939.53, "taker_buy_quote": 29128.39735 }, { "timestamp": 1773133200000, "datetime": "2026-03-10T09:00:00", "open": 0.971, "high": 0.984, "low": 0.971, "close": 0.982, "volume": 32796.83, "close_time": 1773136799999, "quote_volume": 32131.15286, "trades": 399, "taker_buy_base": 16780.1, "taker_buy_quote": 16440.21217 }, { "timestamp": 1773136800000, "datetime": "2026-03-10T10:00:00", "open": 0.982, "high": 0.984, "low": 0.979, "close": 0.984, "volume": 47667.48, "close_time": 1773140399999, "quote_volume": 46788.45267, "trades": 301, "taker_buy_base": 23339.44, "taker_buy_quote": 22916.88431 }, { "timestamp": 1773140400000, "datetime": "2026-03-10T11:00:00", "open": 0.983, "high": 0.983, "low": 0.978, "close": 0.979, "volume": 20479.54, "close_time": 1773143999999, "quote_volume": 20081.52752, "trades": 199, "taker_buy_base": 9341.03, "taker_buy_quote": 9160.56461 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.978, "high": 0.987, "low": 0.975, "close": 0.978, "volume": 68457.34, "close_time": 1773147599999, "quote_volume": 67236.40679, "trades": 365, "taker_buy_base": 43293.06, "taker_buy_quote": 42538.75592 }, { "timestamp": 1773147600000, "datetime": "2026-03-10T13:00:00", "open": 0.979, "high": 0.983, "low": 0.971, "close": 0.975, "volume": 58063.78, "close_time": 1773151199999, "quote_volume": 56725.35915, "trades": 410, "taker_buy_base": 18369.58, "taker_buy_quote": 17953.99197 }, { "timestamp": 1773151200000, "datetime": "2026-03-10T14:00:00", "open": 0.974, "high": 0.997, "low": 0.965, "close": 0.997, "volume": 93755.51, "close_time": 1773154799999, "quote_volume": 91731.90563, "trades": 727, "taker_buy_base": 46361.64, "taker_buy_quote": 45495.77385 }, { "timestamp": 1773154800000, "datetime": "2026-03-10T15:00:00", "open": 0.998, "high": 0.999, "low": 0.984, "close": 0.99, "volume": 164447.91, "close_time": 1773158399999, "quote_volume": 162810.69637, "trades": 1268, "taker_buy_base": 63199.19, "taker_buy_quote": 62611.38453 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.99, "high": 0.998, "low": 0.983, "close": 0.993, "volume": 42899.25, "close_time": 1773161999999, "quote_volume": 42602.7355, "trades": 282, "taker_buy_base": 16799.93, "taker_buy_quote": 16701.42246 }, { "timestamp": 1773162000000, "datetime": "2026-03-10T17:00:00", "open": 0.993, "high": 0.993, "low": 0.977, "close": 0.981, "volume": 62995.6, "close_time": 1773165599999, "quote_volume": 62062.7057, "trades": 503, "taker_buy_base": 35387.85, "taker_buy_quote": 34898.60358 }, { "timestamp": 1773165600000, "datetime": "2026-03-10T18:00:00", "open": 0.981, "high": 0.982, "low": 0.958, "close": 0.962, "volume": 82781.25, "close_time": 1773169199999, "quote_volume": 80077.71931, "trades": 734, "taker_buy_base": 29929.58, "taker_buy_quote": 28948.71544 }, { "timestamp": 1773169200000, "datetime": "2026-03-10T19:00:00", "open": 0.962, "high": 0.966, "low": 0.956, "close": 0.96, "volume": 48048.26, "close_time": 1773172799999, "quote_volume": 46117.99893, "trades": 422, "taker_buy_base": 15004.47, "taker_buy_quote": 14390.28354 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.96, "high": 0.963, "low": 0.958, "close": 0.96, "volume": 18192.74, "close_time": 1773176399999, "quote_volume": 17466.57415, "trades": 184, "taker_buy_base": 5813.91, "taker_buy_quote": 5585.72325 }, { "timestamp": 1773176400000, "datetime": "2026-03-10T21:00:00", "open": 0.96, "high": 0.963, "low": 0.946, "close": 0.951, "volume": 71784.01, "close_time": 1773179999999, "quote_volume": 68349.76153, "trades": 414, "taker_buy_base": 28829.03, "taker_buy_quote": 27433.49843 }, { "timestamp": 1773180000000, "datetime": "2026-03-10T22:00:00", "open": 0.952, "high": 0.955, "low": 0.949, "close": 0.952, "volume": 16947.08, "close_time": 1773183599999, "quote_volume": 16127.79498, "trades": 148, "taker_buy_base": 7508.16, "taker_buy_quote": 7145.3438 }, { "timestamp": 1773183600000, "datetime": "2026-03-10T23:00:00", "open": 0.954, "high": 0.955, "low": 0.953, "close": 0.953, "volume": 13786.6, "close_time": 1773187199999, "quote_volume": 13144.53596, "trades": 125, "taker_buy_base": 7274.91, "taker_buy_quote": 6936.30779 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.952, "high": 0.955, "low": 0.948, "close": 0.955, "volume": 38382.59, "close_time": 1773190799999, "quote_volume": 36509.38462, "trades": 229, "taker_buy_base": 20115.27, "taker_buy_quote": 19136.00707 }, { "timestamp": 1773190800000, "datetime": "2026-03-11T01:00:00", "open": 0.953, "high": 0.954, "low": 0.949, "close": 0.95, "volume": 27242.8, "close_time": 1773194399999, "quote_volume": 25930.36089, "trades": 171, "taker_buy_base": 11976.87, "taker_buy_quote": 11400.15661 }, { "timestamp": 1773194400000, "datetime": "2026-03-11T02:00:00", "open": 0.95, "high": 0.95, "low": 0.943, "close": 0.948, "volume": 21241.95, "close_time": 1773197999999, "quote_volume": 20074.75529, "trades": 227, "taker_buy_base": 12060.72, "taker_buy_quote": 11397.25725 }, { "timestamp": 1773198000000, "datetime": "2026-03-11T03:00:00", "open": 0.949, "high": 0.95, "low": 0.946, "close": 0.947, "volume": 8989.54, "close_time": 1773201599999, "quote_volume": 8517.61378, "trades": 99, "taker_buy_base": 4555.91, "taker_buy_quote": 4316.61423 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.946, "high": 0.949, "low": 0.943, "close": 0.948, "volume": 18067.11, "close_time": 1773205199999, "quote_volume": 17105.65401, "trades": 126, "taker_buy_base": 10046.47, "taker_buy_quote": 9510.9775 }, { "timestamp": 1773205200000, "datetime": "2026-03-11T05:00:00", "open": 0.948, "high": 0.948, "low": 0.936, "close": 0.938, "volume": 35757.04, "close_time": 1773208799999, "quote_volume": 33611.04779, "trades": 350, "taker_buy_base": 11897.17, "taker_buy_quote": 11192.45678 }, { "timestamp": 1773208800000, "datetime": "2026-03-11T06:00:00", "open": 0.938, "high": 0.946, "low": 0.936, "close": 0.946, "volume": 19423.17, "close_time": 1773212399999, "quote_volume": 18251.42325, "trades": 161, "taker_buy_base": 6142.97, "taker_buy_quote": 5775.39019 }, { "timestamp": 1773212400000, "datetime": "2026-03-11T07:00:00", "open": 0.945, "high": 0.948, "low": 0.94, "close": 0.94, "volume": 19410.63, "close_time": 1773215999999, "quote_volume": 18328.60305, "trades": 200, "taker_buy_base": 4384.06, "taker_buy_quote": 4138.87688 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.94, "high": 0.944, "low": 0.939, "close": 0.941, "volume": 20037.37, "close_time": 1773219599999, "quote_volume": 18866.41745, "trades": 163, "taker_buy_base": 8939.92, "taker_buy_quote": 8422.04268 }, { "timestamp": 1773219600000, "datetime": "2026-03-11T09:00:00", "open": 0.941, "high": 0.944, "low": 0.94, "close": 0.941, "volume": 22814.63, "close_time": 1773223199999, "quote_volume": 21467.61364, "trades": 131, "taker_buy_base": 3838.71, "taker_buy_quote": 3619.03629 }, { "timestamp": 1773223200000, "datetime": "2026-03-11T10:00:00", "open": 0.941, "high": 0.945, "low": 0.94, "close": 0.942, "volume": 25911.94, "close_time": 1773226799999, "quote_volume": 24398.38629, "trades": 145, "taker_buy_base": 9740.8, "taker_buy_quote": 9175.1369 }, { "timestamp": 1773226800000, "datetime": "2026-03-11T11:00:00", "open": 0.942, "high": 0.947, "low": 0.939, "close": 0.944, "volume": 32458.1, "close_time": 1773230399999, "quote_volume": 30580.33654, "trades": 191, "taker_buy_base": 13216.04, "taker_buy_quote": 12459.60294 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.943, "high": 0.961, "low": 0.941, "close": 0.953, "volume": 85528.36, "close_time": 1773233999999, "quote_volume": 81581.99686, "trades": 675, "taker_buy_base": 47530.05, "taker_buy_quote": 45392.84011 }, { "timestamp": 1773234000000, "datetime": "2026-03-11T13:00:00", "open": 0.952, "high": 0.976, "low": 0.951, "close": 0.96, "volume": 110696.27, "close_time": 1773237599999, "quote_volume": 106694.59901, "trades": 1083, "taker_buy_base": 49535.86, "taker_buy_quote": 47800.62231 }, { "timestamp": 1773237600000, "datetime": "2026-03-11T14:00:00", "open": 0.961, "high": 0.969, "low": 0.958, "close": 0.958, "volume": 69869.37, "close_time": 1773241199999, "quote_volume": 67307.42356, "trades": 590, "taker_buy_base": 35310.6, "taker_buy_quote": 34048.85489 }, { "timestamp": 1773241200000, "datetime": "2026-03-11T15:00:00", "open": 0.959, "high": 0.959, "low": 0.935, "close": 0.941, "volume": 110793.9, "close_time": 1773244799999, "quote_volume": 104576.62881, "trades": 1275, "taker_buy_base": 28385.56, "taker_buy_quote": 26763.43367 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.941, "high": 0.945, "low": 0.937, "close": 0.945, "volume": 135263.36, "close_time": 1773248399999, "quote_volume": 127283.75996, "trades": 796, "taker_buy_base": 54099.75, "taker_buy_quote": 50920.60082 }, { "timestamp": 1773248400000, "datetime": "2026-03-11T17:00:00", "open": 0.946, "high": 0.954, "low": 0.933, "close": 0.941, "volume": 88795.21, "close_time": 1773251999999, "quote_volume": 83847.94336, "trades": 753, "taker_buy_base": 32100.46, "taker_buy_quote": 30373.08092 }, { "timestamp": 1773252000000, "datetime": "2026-03-11T18:00:00", "open": 0.942, "high": 0.947, "low": 0.941, "close": 0.945, "volume": 29589.26, "close_time": 1773255599999, "quote_volume": 27894.6753, "trades": 191, "taker_buy_base": 10339.64, "taker_buy_quote": 9755.99401 }, { "timestamp": 1773255600000, "datetime": "2026-03-11T19:00:00", "open": 0.946, "high": 0.948, "low": 0.941, "close": 0.944, "volume": 27351.73, "close_time": 1773259199999, "quote_volume": 25825.54238, "trades": 217, "taker_buy_base": 8943.88, "taker_buy_quote": 8447.59299 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.943, "high": 0.944, "low": 0.937, "close": 0.943, "volume": 27679.69, "close_time": 1773262799999, "quote_volume": 26014.63632, "trades": 259, "taker_buy_base": 8993.31, "taker_buy_quote": 8448.54991 }, { "timestamp": 1773262800000, "datetime": "2026-03-11T21:00:00", "open": 0.943, "high": 0.948, "low": 0.942, "close": 0.947, "volume": 13199.26, "close_time": 1773266399999, "quote_volume": 12472.38003, "trades": 112, "taker_buy_base": 8675.73, "taker_buy_quote": 8196.90948 }, { "timestamp": 1773266400000, "datetime": "2026-03-11T22:00:00", "open": 0.948, "high": 0.951, "low": 0.944, "close": 0.949, "volume": 21076.61, "close_time": 1773269999999, "quote_volume": 19990.89457, "trades": 113, "taker_buy_base": 9535.78, "taker_buy_quote": 9051.23581 }, { "timestamp": 1773270000000, "datetime": "2026-03-11T23:00:00", "open": 0.949, "high": 0.95, "low": 0.943, "close": 0.944, "volume": 17141.86, "close_time": 1773273599999, "quote_volume": 16223.38962, "trades": 119, "taker_buy_base": 2379.66, "taker_buy_quote": 2255.0627 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.946, "high": 0.947, "low": 0.941, "close": 0.945, "volume": 14864.57, "close_time": 1773277199999, "quote_volume": 14003.73947, "trades": 131, "taker_buy_base": 3649.96, "taker_buy_quote": 3440.35957 }, { "timestamp": 1773277200000, "datetime": "2026-03-12T01:00:00", "open": 0.943, "high": 0.943, "low": 0.938, "close": 0.941, "volume": 21012.14, "close_time": 1773280799999, "quote_volume": 19762.78831, "trades": 183, "taker_buy_base": 4213.48, "taker_buy_quote": 3961.8698 }, { "timestamp": 1773280800000, "datetime": "2026-03-12T02:00:00", "open": 0.941, "high": 0.943, "low": 0.935, "close": 0.935, "volume": 45498.26, "close_time": 1773284399999, "quote_volume": 42732.72149, "trades": 260, "taker_buy_base": 17203.41, "taker_buy_quote": 16175.48053 }, { "timestamp": 1773284400000, "datetime": "2026-03-12T03:00:00", "open": 0.935, "high": 0.938, "low": 0.927, "close": 0.93, "volume": 69018.23, "close_time": 1773287999999, "quote_volume": 64318.1186, "trades": 657, "taker_buy_base": 35570.97, "taker_buy_quote": 33153.7046 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.929, "high": 0.933, "low": 0.927, "close": 0.928, "volume": 28277.28, "close_time": 1773291599999, "quote_volume": 26253.87244, "trades": 142, "taker_buy_base": 14953.06, "taker_buy_quote": 13890.05239 }, { "timestamp": 1773291600000, "datetime": "2026-03-12T05:00:00", "open": 0.928, "high": 0.929, "low": 0.923, "close": 0.926, "volume": 24090.42, "close_time": 1773295199999, "quote_volume": 22304.9685, "trades": 247, "taker_buy_base": 7890.89, "taker_buy_quote": 7312.44562 }, { "timestamp": 1773295200000, "datetime": "2026-03-12T06:00:00", "open": 0.926, "high": 0.928, "low": 0.925, "close": 0.926, "volume": 29728.55, "close_time": 1773298799999, "quote_volume": 27511.96592, "trades": 155, "taker_buy_base": 4927.3, "taker_buy_quote": 4566.1134 }, { "timestamp": 1773298800000, "datetime": "2026-03-12T07:00:00", "open": 0.925, "high": 0.93, "low": 0.92, "close": 0.927, "volume": 55184.84, "close_time": 1773302399999, "quote_volume": 51026.43956, "trades": 444, "taker_buy_base": 22481.41, "taker_buy_quote": 20814.04322 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.927, "high": 0.93, "low": 0.923, "close": 0.928, "volume": 40042.47, "close_time": 1773305999999, "quote_volume": 37070.72541, "trades": 281, "taker_buy_base": 22760.87, "taker_buy_quote": 21076.78926 }, { "timestamp": 1773306000000, "datetime": "2026-03-12T09:00:00", "open": 0.927, "high": 0.935, "low": 0.925, "close": 0.93, "volume": 42709.04, "close_time": 1773309599999, "quote_volume": 39717.91768, "trades": 301, "taker_buy_base": 8417.75, "taker_buy_quote": 7835.50497 }, { "timestamp": 1773309600000, "datetime": "2026-03-12T10:00:00", "open": 0.929, "high": 0.935, "low": 0.928, "close": 0.93, "volume": 61222.11, "close_time": 1773313199999, "quote_volume": 57035.98716, "trades": 268, "taker_buy_base": 24197.75, "taker_buy_quote": 22548.29713 }, { "timestamp": 1773313200000, "datetime": "2026-03-12T11:00:00", "open": 0.929, "high": 0.93, "low": 0.921, "close": 0.923, "volume": 69898.31, "close_time": 1773316799999, "quote_volume": 64678.37371, "trades": 485, "taker_buy_base": 22992.89, "taker_buy_quote": 21307.89393 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.923, "high": 0.927, "low": 0.918, "close": 0.923, "volume": 55080.7, "close_time": 1773320399999, "quote_volume": 50813.57445, "trades": 499, "taker_buy_base": 15275.18, "taker_buy_quote": 14083.97913 }, { "timestamp": 1773320400000, "datetime": "2026-03-12T13:00:00", "open": 0.923, "high": 0.926, "low": 0.912, "close": 0.917, "volume": 135146.21, "close_time": 1773323999999, "quote_volume": 124148.81226, "trades": 1052, "taker_buy_base": 43410.64, "taker_buy_quote": 39901.05126 }, { "timestamp": 1773324000000, "datetime": "2026-03-12T14:00:00", "open": 0.918, "high": 0.924, "low": 0.904, "close": 0.911, "volume": 112507.97, "close_time": 1773327599999, "quote_volume": 102616.13259, "trades": 845, "taker_buy_base": 35385.45, "taker_buy_quote": 32301.78639 }, { "timestamp": 1773327600000, "datetime": "2026-03-12T15:00:00", "open": 0.912, "high": 0.915, "low": 0.904, "close": 0.911, "volume": 86443.14, "close_time": 1773331199999, "quote_volume": 78553.99678, "trades": 415, "taker_buy_base": 42249.57, "taker_buy_quote": 38363.21181 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.912, "high": 0.92, "low": 0.907, "close": 0.917, "volume": 39865.95, "close_time": 1773334799999, "quote_volume": 36441.53018, "trades": 285, "taker_buy_base": 17581.22, "taker_buy_quote": 16084.05319 }, { "timestamp": 1773334800000, "datetime": "2026-03-12T17:00:00", "open": 0.917, "high": 0.917, "low": 0.909, "close": 0.911, "volume": 68042.22, "close_time": 1773338399999, "quote_volume": 62120.05292, "trades": 488, "taker_buy_base": 19245.35, "taker_buy_quote": 17588.05018 }, { "timestamp": 1773338400000, "datetime": "2026-03-12T18:00:00", "open": 0.91, "high": 0.911, "low": 0.905, "close": 0.906, "volume": 29620.21, "close_time": 1773341999999, "quote_volume": 26876.69601, "trades": 235, "taker_buy_base": 9067.83, "taker_buy_quote": 8223.51642 }, { "timestamp": 1773342000000, "datetime": "2026-03-12T19:00:00", "open": 0.907, "high": 0.916, "low": 0.907, "close": 0.913, "volume": 22677.93, "close_time": 1773345599999, "quote_volume": 20695.78622, "trades": 173, "taker_buy_base": 9683.14, "taker_buy_quote": 8842.70689 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.912, "high": 0.912, "low": 0.905, "close": 0.905, "volume": 23720.22, "close_time": 1773349199999, "quote_volume": 21536.74098, "trades": 163, "taker_buy_base": 8225.72, "taker_buy_quote": 7466.21799 }, { "timestamp": 1773349200000, "datetime": "2026-03-12T21:00:00", "open": 0.906, "high": 0.917, "low": 0.906, "close": 0.916, "volume": 34433.07, "close_time": 1773352799999, "quote_volume": 31339.00065, "trades": 205, "taker_buy_base": 18340.16, "taker_buy_quote": 16706.12021 }, { "timestamp": 1773352800000, "datetime": "2026-03-12T22:00:00", "open": 0.916, "high": 0.918, "low": 0.911, "close": 0.914, "volume": 27285.67, "close_time": 1773356399999, "quote_volume": 24969.81312, "trades": 159, "taker_buy_base": 9150.38, "taker_buy_quote": 8371.16016 }, { "timestamp": 1773356400000, "datetime": "2026-03-12T23:00:00", "open": 0.915, "high": 0.921, "low": 0.914, "close": 0.917, "volume": 85476.45, "close_time": 1773359999999, "quote_volume": 78491.20041, "trades": 406, "taker_buy_base": 34056.87, "taker_buy_quote": 31271.99794 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.917, "high": 0.932, "low": 0.911, "close": 0.921, "volume": 160126.39, "close_time": 1773363599999, "quote_volume": 147785.10044, "trades": 1041, "taker_buy_base": 76833.49, "taker_buy_quote": 70933.06781 }, { "timestamp": 1773363600000, "datetime": "2026-03-13T01:00:00", "open": 0.924, "high": 0.937, "low": 0.923, "close": 0.937, "volume": 64292.47, "close_time": 1773367199999, "quote_volume": 59926.25235, "trades": 433, "taker_buy_base": 30515.09, "taker_buy_quote": 28467.80671 }, { "timestamp": 1773367200000, "datetime": "2026-03-13T02:00:00", "open": 0.938, "high": 0.942, "low": 0.936, "close": 0.941, "volume": 140375.08, "close_time": 1773370799999, "quote_volume": 131767.93453, "trades": 820, "taker_buy_base": 51834.21, "taker_buy_quote": 48682.97367 }, { "timestamp": 1773370800000, "datetime": "2026-03-13T03:00:00", "open": 0.942, "high": 0.95, "low": 0.939, "close": 0.948, "volume": 76540.86, "close_time": 1773374399999, "quote_volume": 72160.2637, "trades": 657, "taker_buy_base": 42743.09, "taker_buy_quote": 40336.03526 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.949, "high": 0.95, "low": 0.941, "close": 0.943, "volume": 74329.79, "close_time": 1773377999999, "quote_volume": 70238.13454, "trades": 449, "taker_buy_base": 22490.48, "taker_buy_quote": 21286.72802 }, { "timestamp": 1773378000000, "datetime": "2026-03-13T05:00:00", "open": 0.942, "high": 0.942, "low": 0.933, "close": 0.936, "volume": 59550.94, "close_time": 1773381599999, "quote_volume": 55880.40519, "trades": 467, "taker_buy_base": 17779.16, "taker_buy_quote": 16692.21697 }, { "timestamp": 1773381600000, "datetime": "2026-03-13T06:00:00", "open": 0.936, "high": 0.938, "low": 0.929, "close": 0.935, "volume": 73191.95, "close_time": 1773385199999, "quote_volume": 68207.69118, "trades": 442, "taker_buy_base": 34858.78, "taker_buy_quote": 32496.38214 }, { "timestamp": 1773385200000, "datetime": "2026-03-13T07:00:00", "open": 0.934, "high": 0.937, "low": 0.926, "close": 0.927, "volume": 99704.58, "close_time": 1773388799999, "quote_volume": 92656.55255, "trades": 614, "taker_buy_base": 35570.2, "taker_buy_quote": 33069.58111 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.926, "high": 0.927, "low": 0.917, "close": 0.92, "volume": 129649.2, "close_time": 1773392399999, "quote_volume": 119409.05205, "trades": 824, "taker_buy_base": 57718.24, "taker_buy_quote": 53171.70348 }, { "timestamp": 1773392400000, "datetime": "2026-03-13T09:00:00", "open": 0.921, "high": 0.924, "low": 0.917, "close": 0.922, "volume": 107718.71, "close_time": 1773395999999, "quote_volume": 99278.35515, "trades": 826, "taker_buy_base": 57024.8, "taker_buy_quote": 52600.30931 }, { "timestamp": 1773396000000, "datetime": "2026-03-13T10:00:00", "open": 0.921, "high": 0.934, "low": 0.921, "close": 0.934, "volume": 44187.88, "close_time": 1773399599999, "quote_volume": 41045.38072, "trades": 286, "taker_buy_base": 25983.74, "taker_buy_quote": 24135.09263 }, { "timestamp": 1773399600000, "datetime": "2026-03-13T11:00:00", "open": 0.933, "high": 0.937, "low": 0.926, "close": 0.935, "volume": 68102.65, "close_time": 1773403199999, "quote_volume": 63455.78816, "trades": 355, "taker_buy_base": 20499.99, "taker_buy_quote": 19120.49379 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.935, "high": 0.954, "low": 0.935, "close": 0.944, "volume": 145379.91, "close_time": 1773406799999, "quote_volume": 137356.7942, "trades": 923, "taker_buy_base": 67077.01, "taker_buy_quote": 63407.76735 }, { "timestamp": 1773406800000, "datetime": "2026-03-13T13:00:00", "open": 0.944, "high": 0.97, "low": 0.944, "close": 0.957, "volume": 218921.67, "close_time": 1773410399999, "quote_volume": 210158.5311, "trades": 1330, "taker_buy_base": 114989.5, "taker_buy_quote": 110382.40659 }, { "timestamp": 1773410400000, "datetime": "2026-03-13T14:00:00", "open": 0.958, "high": 0.976, "low": 0.954, "close": 0.96, "volume": 370070.06, "close_time": 1773413999999, "quote_volume": 357122.5242, "trades": 1958, "taker_buy_base": 167542.62, "taker_buy_quote": 161710.4706 }, { "timestamp": 1773414000000, "datetime": "2026-03-13T15:00:00", "open": 0.959, "high": 0.969, "low": 0.949, "close": 0.963, "volume": 167880.31, "close_time": 1773417599999, "quote_volume": 161032.5134, "trades": 1422, "taker_buy_base": 73352.74, "taker_buy_quote": 70417.69115 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.963, "high": 0.972, "low": 0.945, "close": 0.955, "volume": 226893.92, "close_time": 1773421199999, "quote_volume": 217214.12546, "trades": 1923, "taker_buy_base": 86578.15, "taker_buy_quote": 82944.21727 }, { "timestamp": 1773421200000, "datetime": "2026-03-13T17:00:00", "open": 0.955, "high": 0.96, "low": 0.933, "close": 0.937, "volume": 155705.62, "close_time": 1773424799999, "quote_volume": 147012.99112, "trades": 1522, "taker_buy_base": 56240.2, "taker_buy_quote": 52999.52958 }, { "timestamp": 1773424800000, "datetime": "2026-03-13T18:00:00", "open": 0.937, "high": 0.946, "low": 0.934, "close": 0.939, "volume": 86771.64, "close_time": 1773428399999, "quote_volume": 81594.83271, "trades": 878, "taker_buy_base": 30232.41, "taker_buy_quote": 28461.76776 }, { "timestamp": 1773428400000, "datetime": "2026-03-13T19:00:00", "open": 0.939, "high": 0.942, "low": 0.935, "close": 0.939, "volume": 55086.51, "close_time": 1773431999999, "quote_volume": 51720.74261, "trades": 463, "taker_buy_base": 20982.56, "taker_buy_quote": 19709.24416 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.939, "high": 0.941, "low": 0.938, "close": 0.941, "volume": 24566.94, "close_time": 1773435599999, "quote_volume": 23071.60928, "trades": 148, "taker_buy_base": 12143.7, "taker_buy_quote": 11404.25575 }, { "timestamp": 1773435600000, "datetime": "2026-03-13T21:00:00", "open": 0.941, "high": 0.948, "low": 0.935, "close": 0.939, "volume": 130765.39, "close_time": 1773439199999, "quote_volume": 123156.72972, "trades": 694, "taker_buy_base": 49368.01, "taker_buy_quote": 46536.73081 }, { "timestamp": 1773439200000, "datetime": "2026-03-13T22:00:00", "open": 0.939, "high": 0.939, "low": 0.921, "close": 0.933, "volume": 138913.34, "close_time": 1773442799999, "quote_volume": 128981.20793, "trades": 909, "taker_buy_base": 50188.6, "taker_buy_quote": 46580.38761 }, { "timestamp": 1773442800000, "datetime": "2026-03-13T23:00:00", "open": 0.933, "high": 0.944, "low": 0.932, "close": 0.935, "volume": 82843.91, "close_time": 1773446399999, "quote_volume": 77639.01217, "trades": 532, "taker_buy_base": 39214.1, "taker_buy_quote": 36771.71545 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.934, "high": 0.934, "low": 0.924, "close": 0.924, "volume": 43878.93, "close_time": 1773449999999, "quote_volume": 40778.4876, "trades": 387, "taker_buy_base": 9979.23, "taker_buy_quote": 9277.72795 }, { "timestamp": 1773450000000, "datetime": "2026-03-14T01:00:00", "open": 0.924, "high": 0.93, "low": 0.923, "close": 0.929, "volume": 30737.22, "close_time": 1773453599999, "quote_volume": 28486.83649, "trades": 250, "taker_buy_base": 13002.94, "taker_buy_quote": 12060.00598 }, { "timestamp": 1773453600000, "datetime": "2026-03-14T02:00:00", "open": 0.927, "high": 0.928, "low": 0.924, "close": 0.927, "volume": 14291.8, "close_time": 1773457199999, "quote_volume": 13232.85232, "trades": 125, "taker_buy_base": 4189.78, "taker_buy_quote": 3879.03394 }, { "timestamp": 1773457200000, "datetime": "2026-03-14T03:00:00", "open": 0.928, "high": 0.932, "low": 0.925, "close": 0.929, "volume": 37552.2, "close_time": 1773460799999, "quote_volume": 34875.36034, "trades": 299, "taker_buy_base": 19096.18, "taker_buy_quote": 17735.12529 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.928, "high": 0.936, "low": 0.923, "close": 0.923, "volume": 41746.4, "close_time": 1773464399999, "quote_volume": 38736.01255, "trades": 432, "taker_buy_base": 12832.38, "taker_buy_quote": 11939.70426 }, { "timestamp": 1773464400000, "datetime": "2026-03-14T05:00:00", "open": 0.923, "high": 0.924, "low": 0.915, "close": 0.92, "volume": 45064.73, "close_time": 1773467999999, "quote_volume": 41411.66759, "trades": 388, "taker_buy_base": 21208.83, "taker_buy_quote": 19484.36461 }, { "timestamp": 1773468000000, "datetime": "2026-03-14T06:00:00", "open": 0.919, "high": 0.92, "low": 0.909, "close": 0.913, "volume": 68850.13, "close_time": 1773471599999, "quote_volume": 62880.13425, "trades": 508, "taker_buy_base": 23151.36, "taker_buy_quote": 21158.46393 }, { "timestamp": 1773471600000, "datetime": "2026-03-14T07:00:00", "open": 0.913, "high": 0.913, "low": 0.909, "close": 0.912, "volume": 16184.28, "close_time": 1773475199999, "quote_volume": 14735.63832, "trades": 142, "taker_buy_base": 6227.91, "taker_buy_quote": 5669.1002 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.912, "high": 0.913, "low": 0.91, "close": 0.911, "volume": 6189.0, "close_time": 1773478799999, "quote_volume": 5636.88014, "trades": 52, "taker_buy_base": 2256.42, "taker_buy_quote": 2055.32001 }, { "timestamp": 1773478800000, "datetime": "2026-03-14T09:00:00", "open": 0.911, "high": 0.915, "low": 0.91, "close": 0.912, "volume": 10326.05, "close_time": 1773482399999, "quote_volume": 9421.63279, "trades": 86, "taker_buy_base": 2157.88, "taker_buy_quote": 1971.60393 }, { "timestamp": 1773482400000, "datetime": "2026-03-14T10:00:00", "open": 0.911, "high": 0.912, "low": 0.909, "close": 0.91, "volume": 11756.08, "close_time": 1773485999999, "quote_volume": 10700.64821, "trades": 131, "taker_buy_base": 4393.71, "taker_buy_quote": 4000.08309 }, { "timestamp": 1773486000000, "datetime": "2026-03-14T11:00:00", "open": 0.909, "high": 0.917, "low": 0.909, "close": 0.916, "volume": 20666.85, "close_time": 1773489599999, "quote_volume": 18871.85556, "trades": 217, "taker_buy_base": 9668.2, "taker_buy_quote": 8828.31786 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.915, "high": 0.918, "low": 0.912, "close": 0.912, "volume": 24865.68, "close_time": 1773493199999, "quote_volume": 22765.8492, "trades": 121, "taker_buy_base": 12695.38, "taker_buy_quote": 11643.54597 }, { "timestamp": 1773493200000, "datetime": "2026-03-14T13:00:00", "open": 0.912, "high": 0.919, "low": 0.911, "close": 0.917, "volume": 11978.85, "close_time": 1773496799999, "quote_volume": 10953.5779, "trades": 99, "taker_buy_base": 4955.14, "taker_buy_quote": 4528.98457 }, { "timestamp": 1773496800000, "datetime": "2026-03-14T14:00:00", "open": 0.917, "high": 0.917, "low": 0.91, "close": 0.912, "volume": 17268.31, "close_time": 1773500399999, "quote_volume": 15760.79734, "trades": 145, "taker_buy_base": 2870.28, "taker_buy_quote": 2621.56355 }, { "timestamp": 1773500400000, "datetime": "2026-03-14T15:00:00", "open": 0.91, "high": 0.911, "low": 0.907, "close": 0.911, "volume": 15498.35, "close_time": 1773503999999, "quote_volume": 14072.86137, "trades": 141, "taker_buy_base": 3651.46, "taker_buy_quote": 3316.61631 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.91, "high": 0.918, "low": 0.91, "close": 0.917, "volume": 27734.63, "close_time": 1773507599999, "quote_volume": 25392.70597, "trades": 164, "taker_buy_base": 17648.94, "taker_buy_quote": 16161.10695 }, { "timestamp": 1773507600000, "datetime": "2026-03-14T17:00:00", "open": 0.917, "high": 0.917, "low": 0.911, "close": 0.912, "volume": 18244.42, "close_time": 1773511199999, "quote_volume": 16697.91661, "trades": 130, "taker_buy_base": 10743.81, "taker_buy_quote": 9835.92067 }, { "timestamp": 1773511200000, "datetime": "2026-03-14T18:00:00", "open": 0.912, "high": 0.916, "low": 0.912, "close": 0.914, "volume": 9321.58, "close_time": 1773514799999, "quote_volume": 8514.26189, "trades": 56, "taker_buy_base": 4154.12, "taker_buy_quote": 3794.58276 }, { "timestamp": 1773514800000, "datetime": "2026-03-14T19:00:00", "open": 0.914, "high": 0.916, "low": 0.913, "close": 0.914, "volume": 2168.62, "close_time": 1773518399999, "quote_volume": 1984.59621, "trades": 22, "taker_buy_base": 1266.17, "taker_buy_quote": 1159.06539 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.912, "high": 0.914, "low": 0.911, "close": 0.913, "volume": 2264.6, "close_time": 1773521999999, "quote_volume": 2065.48597, "trades": 34, "taker_buy_base": 894.86, "taker_buy_quote": 816.43914 }, { "timestamp": 1773522000000, "datetime": "2026-03-14T21:00:00", "open": 0.913, "high": 0.915, "low": 0.91, "close": 0.914, "volume": 12858.27, "close_time": 1773525599999, "quote_volume": 11734.21044, "trades": 74, "taker_buy_base": 5290.76, "taker_buy_quote": 4830.84875 }, { "timestamp": 1773525600000, "datetime": "2026-03-14T22:00:00", "open": 0.914, "high": 0.916, "low": 0.913, "close": 0.914, "volume": 6107.72, "close_time": 1773529199999, "quote_volume": 5584.54387, "trades": 60, "taker_buy_base": 1494.63, "taker_buy_quote": 1366.98634 }, { "timestamp": 1773529200000, "datetime": "2026-03-14T23:00:00", "open": 0.914, "high": 0.923, "low": 0.914, "close": 0.921, "volume": 30340.23, "close_time": 1773532799999, "quote_volume": 27890.36648, "trades": 237, "taker_buy_base": 11414.25, "taker_buy_quote": 10502.25174 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.921, "high": 0.921, "low": 0.912, "close": 0.913, "volume": 15122.48, "close_time": 1773536399999, "quote_volume": 13831.03355, "trades": 132, "taker_buy_base": 3053.21, "taker_buy_quote": 2790.3017 }, { "timestamp": 1773536400000, "datetime": "2026-03-15T01:00:00", "open": 0.914, "high": 0.925, "low": 0.911, "close": 0.923, "volume": 30457.95, "close_time": 1773539999999, "quote_volume": 28060.49619, "trades": 304, "taker_buy_base": 14190.67, "taker_buy_quote": 13083.2541 }, { "timestamp": 1773540000000, "datetime": "2026-03-15T02:00:00", "open": 0.924, "high": 0.934, "low": 0.924, "close": 0.931, "volume": 56875.63, "close_time": 1773543599999, "quote_volume": 52832.29217, "trades": 524, "taker_buy_base": 25345.03, "taker_buy_quote": 23547.51431 }, { "timestamp": 1773543600000, "datetime": "2026-03-15T03:00:00", "open": 0.933, "high": 0.937, "low": 0.923, "close": 0.927, "volume": 51899.42, "close_time": 1773547199999, "quote_volume": 48291.94597, "trades": 502, "taker_buy_base": 15611.95, "taker_buy_quote": 14543.0182 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.928, "high": 0.931, "low": 0.922, "close": 0.924, "volume": 20151.75, "close_time": 1773550799999, "quote_volume": 18649.61308, "trades": 195, "taker_buy_base": 4767.41, "taker_buy_quote": 4417.00961 }, { "timestamp": 1773550800000, "datetime": "2026-03-15T05:00:00", "open": 0.924, "high": 0.928, "low": 0.923, "close": 0.924, "volume": 11745.98, "close_time": 1773554399999, "quote_volume": 10872.33917, "trades": 118, "taker_buy_base": 4029.63, "taker_buy_quote": 3732.2171 }, { "timestamp": 1773554400000, "datetime": "2026-03-15T06:00:00", "open": 0.924, "high": 0.924, "low": 0.915, "close": 0.922, "volume": 43660.64, "close_time": 1773557999999, "quote_volume": 40100.81295, "trades": 302, "taker_buy_base": 15830.21, "taker_buy_quote": 14551.81365 }, { "timestamp": 1773558000000, "datetime": "2026-03-15T07:00:00", "open": 0.921, "high": 0.927, "low": 0.921, "close": 0.926, "volume": 15365.8, "close_time": 1773561599999, "quote_volume": 14209.19847, "trades": 131, "taker_buy_base": 5761.54, "taker_buy_quote": 5329.29826 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.927, "high": 0.929, "low": 0.924, "close": 0.925, "volume": 12149.21, "close_time": 1773565199999, "quote_volume": 11257.76143, "trades": 88, "taker_buy_base": 6790.58, "taker_buy_quote": 6297.09971 }, { "timestamp": 1773565200000, "datetime": "2026-03-15T09:00:00", "open": 0.926, "high": 0.929, "low": 0.923, "close": 0.923, "volume": 36426.31, "close_time": 1773568799999, "quote_volume": 33747.43042, "trades": 182, "taker_buy_base": 18880.69, "taker_buy_quote": 17499.97436 }, { "timestamp": 1773568800000, "datetime": "2026-03-15T10:00:00", "open": 0.923, "high": 0.929, "low": 0.923, "close": 0.928, "volume": 8677.13, "close_time": 1773572399999, "quote_volume": 8039.99988, "trades": 91, "taker_buy_base": 3897.92, "taker_buy_quote": 3610.47591 }, { "timestamp": 1773572400000, "datetime": "2026-03-15T11:00:00", "open": 0.927, "high": 0.931, "low": 0.927, "close": 0.928, "volume": 10576.0, "close_time": 1773575999999, "quote_volume": 9827.48023, "trades": 112, "taker_buy_base": 3822.1, "taker_buy_quote": 3554.74637 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.928, "high": 0.935, "low": 0.927, "close": 0.931, "volume": 23552.44, "close_time": 1773579599999, "quote_volume": 21935.81231, "trades": 230, "taker_buy_base": 8412.27, "taker_buy_quote": 7836.91423 }, { "timestamp": 1773579600000, "datetime": "2026-03-15T13:00:00", "open": 0.93, "high": 0.931, "low": 0.918, "close": 0.921, "volume": 55227.16, "close_time": 1773583199999, "quote_volume": 50880.12186, "trades": 623, "taker_buy_base": 19902.9, "taker_buy_quote": 18317.19994 }, { "timestamp": 1773583200000, "datetime": "2026-03-15T14:00:00", "open": 0.922, "high": 0.926, "low": 0.919, "close": 0.923, "volume": 27880.03, "close_time": 1773586799999, "quote_volume": 25707.88427, "trades": 237, "taker_buy_base": 8518.73, "taker_buy_quote": 7852.13609 }, { "timestamp": 1773586800000, "datetime": "2026-03-15T15:00:00", "open": 0.923, "high": 0.923, "low": 0.919, "close": 0.92, "volume": 12417.14, "close_time": 1773590399999, "quote_volume": 11429.83958, "trades": 102, "taker_buy_base": 3486.48, "taker_buy_quote": 3208.84725 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.922, "high": 0.925, "low": 0.92, "close": 0.921, "volume": 20573.33, "close_time": 1773593999999, "quote_volume": 18961.17315, "trades": 228, "taker_buy_base": 3667.66, "taker_buy_quote": 3380.0683 }, { "timestamp": 1773594000000, "datetime": "2026-03-15T17:00:00", "open": 0.921, "high": 0.931, "low": 0.921, "close": 0.927, "volume": 20559.36, "close_time": 1773597599999, "quote_volume": 19033.58105, "trades": 207, "taker_buy_base": 4121.15, "taker_buy_quote": 3817.68254 }, { "timestamp": 1773597600000, "datetime": "2026-03-15T18:00:00", "open": 0.928, "high": 0.931, "low": 0.92, "close": 0.921, "volume": 37713.67, "close_time": 1773601199999, "quote_volume": 34939.09271, "trades": 291, "taker_buy_base": 17643.41, "taker_buy_quote": 16375.89498 }, { "timestamp": 1773601200000, "datetime": "2026-03-15T19:00:00", "open": 0.922, "high": 0.927, "low": 0.921, "close": 0.926, "volume": 22403.33, "close_time": 1773604799999, "quote_volume": 20711.87127, "trades": 153, "taker_buy_base": 6056.02, "taker_buy_quote": 5596.89202 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.925, "high": 0.93, "low": 0.923, "close": 0.927, "volume": 28125.69, "close_time": 1773608399999, "quote_volume": 26056.80216, "trades": 190, "taker_buy_base": 12701.43, "taker_buy_quote": 11770.83474 }, { "timestamp": 1773608400000, "datetime": "2026-03-15T21:00:00", "open": 0.927, "high": 0.935, "low": 0.924, "close": 0.932, "volume": 41236.8, "close_time": 1773611999999, "quote_volume": 38353.28288, "trades": 295, "taker_buy_base": 24095.44, "taker_buy_quote": 22439.65684 }, { "timestamp": 1773612000000, "datetime": "2026-03-15T22:00:00", "open": 0.932, "high": 0.939, "low": 0.925, "close": 0.936, "volume": 109035.48, "close_time": 1773615599999, "quote_volume": 101700.49218, "trades": 803, "taker_buy_base": 49682.35, "taker_buy_quote": 46370.98901 }, { "timestamp": 1773615600000, "datetime": "2026-03-15T23:00:00", "open": 0.937, "high": 0.938, "low": 0.926, "close": 0.935, "volume": 100207.59, "close_time": 1773619199999, "quote_volume": 93522.13508, "trades": 516, "taker_buy_base": 40507.95, "taker_buy_quote": 37856.87384 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.936, "high": 0.938, "low": 0.93, "close": 0.936, "volume": 53527.21, "close_time": 1773622799999, "quote_volume": 50033.4458, "trades": 353, "taker_buy_base": 30229.78, "taker_buy_quote": 28295.63879 }, { "timestamp": 1773622800000, "datetime": "2026-03-16T01:00:00", "open": 0.934, "high": 0.939, "low": 0.929, "close": 0.939, "volume": 34429.0, "close_time": 1773626399999, "quote_volume": 32147.54755, "trades": 267, "taker_buy_base": 11394.35, "taker_buy_quote": 10644.3993 }, { "timestamp": 1773626400000, "datetime": "2026-03-16T02:00:00", "open": 0.937, "high": 0.939, "low": 0.93, "close": 0.936, "volume": 46732.42, "close_time": 1773629999999, "quote_volume": 43614.51505, "trades": 287, "taker_buy_base": 20969.67, "taker_buy_quote": 19556.40471 }, { "timestamp": 1773630000000, "datetime": "2026-03-16T03:00:00", "open": 0.935, "high": 0.962, "low": 0.934, "close": 0.952, "volume": 198618.13, "close_time": 1773633599999, "quote_volume": 188936.32824, "trades": 1719, "taker_buy_base": 78247.26, "taker_buy_quote": 74451.32899 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.953, "high": 0.971, "low": 0.953, "close": 0.966, "volume": 97637.07, "close_time": 1773637199999, "quote_volume": 93824.21945, "trades": 691, "taker_buy_base": 43960.88, "taker_buy_quote": 42256.38735 }, { "timestamp": 1773637200000, "datetime": "2026-03-16T05:00:00", "open": 0.968, "high": 0.989, "low": 0.964, "close": 0.984, "volume": 115193.51, "close_time": 1773640799999, "quote_volume": 112507.87863, "trades": 925, "taker_buy_base": 52534.06, "taker_buy_quote": 51336.91092 }, { "timestamp": 1773640800000, "datetime": "2026-03-16T06:00:00", "open": 0.985, "high": 0.99, "low": 0.966, "close": 0.988, "volume": 176810.71, "close_time": 1773644399999, "quote_volume": 172957.95535, "trades": 1086, "taker_buy_base": 70625.77, "taker_buy_quote": 69109.66936 }, { "timestamp": 1773644400000, "datetime": "2026-03-16T07:00:00", "open": 0.989, "high": 1.008, "low": 0.989, "close": 0.991, "volume": 222005.72, "close_time": 1773647999999, "quote_volume": 221276.24696, "trades": 1201, "taker_buy_base": 127140.11, "taker_buy_quote": 126685.93739 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.992, "high": 1.002, "low": 0.983, "close": 0.986, "volume": 105706.05, "close_time": 1773651599999, "quote_volume": 104672.84895, "trades": 601, "taker_buy_base": 45689.56, "taker_buy_quote": 45281.13894 }, { "timestamp": 1773651600000, "datetime": "2026-03-16T09:00:00", "open": 0.987, "high": 0.995, "low": 0.985, "close": 0.986, "volume": 52228.52, "close_time": 1773655199999, "quote_volume": 51639.93144, "trades": 330, "taker_buy_base": 21726.09, "taker_buy_quote": 21494.49344 }, { "timestamp": 1773655200000, "datetime": "2026-03-16T10:00:00", "open": 0.986, "high": 0.986, "low": 0.975, "close": 0.981, "volume": 73479.51, "close_time": 1773658799999, "quote_volume": 72054.53119, "trades": 519, "taker_buy_base": 29607.5, "taker_buy_quote": 29029.32589 }, { "timestamp": 1773658800000, "datetime": "2026-03-16T11:00:00", "open": 0.982, "high": 0.986, "low": 0.979, "close": 0.982, "volume": 29924.8, "close_time": 1773662399999, "quote_volume": 29400.87824, "trades": 207, "taker_buy_base": 18072.81, "taker_buy_quote": 17757.85984 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.983, "high": 0.989, "low": 0.981, "close": 0.986, "volume": 80363.74, "close_time": 1773665999999, "quote_volume": 79125.06478, "trades": 597, "taker_buy_base": 40707.86, "taker_buy_quote": 40107.58359 }, { "timestamp": 1773666000000, "datetime": "2026-03-16T13:00:00", "open": 0.985, "high": 1.013, "low": 0.985, "close": 1.012, "volume": 249887.26, "close_time": 1773669599999, "quote_volume": 250492.02999, "trades": 1475, "taker_buy_base": 106716.84, "taker_buy_quote": 107002.85868 }, { "timestamp": 1773669600000, "datetime": "2026-03-16T14:00:00", "open": 1.012, "high": 1.019, "low": 0.986, "close": 0.993, "volume": 554069.46, "close_time": 1773673199999, "quote_volume": 556959.55782, "trades": 3209, "taker_buy_base": 223042.03, "taker_buy_quote": 224507.21925 }, { "timestamp": 1773673200000, "datetime": "2026-03-16T15:00:00", "open": 0.994, "high": 0.999, "low": 0.983, "close": 0.99, "volume": 245046.8, "close_time": 1773676799999, "quote_volume": 242306.70755, "trades": 1433, "taker_buy_base": 86825.5, "taker_buy_quote": 85972.78089 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.99, "high": 1.015, "low": 0.986, "close": 1.005, "volume": 198119.42, "close_time": 1773680399999, "quote_volume": 198413.08207, "trades": 1181, "taker_buy_base": 82845.71, "taker_buy_quote": 82956.55203 }, { "timestamp": 1773680400000, "datetime": "2026-03-16T17:00:00", "open": 1.006, "high": 1.01, "low": 0.999, "close": 1.003, "volume": 76319.67, "close_time": 1773683999999, "quote_volume": 76639.90295, "trades": 538, "taker_buy_base": 29298.84, "taker_buy_quote": 29420.34343 }, { "timestamp": 1773684000000, "datetime": "2026-03-16T18:00:00", "open": 1.002, "high": 1.014, "low": 1.001, "close": 1.002, "volume": 132902.62, "close_time": 1773687599999, "quote_volume": 133782.18274, "trades": 665, "taker_buy_base": 65500.97, "taker_buy_quote": 65957.43425 }, { "timestamp": 1773687600000, "datetime": "2026-03-16T19:00:00", "open": 1.001, "high": 1.013, "low": 1.0, "close": 1.006, "volume": 163797.63, "close_time": 1773691199999, "quote_volume": 164817.74343, "trades": 1196, "taker_buy_base": 50524.69, "taker_buy_quote": 50882.00328 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.006, "high": 1.017, "low": 1.004, "close": 1.017, "volume": 111962.73, "close_time": 1773694799999, "quote_volume": 113122.4633, "trades": 804, "taker_buy_base": 56953.12, "taker_buy_quote": 57514.23971 }, { "timestamp": 1773694800000, "datetime": "2026-03-16T21:00:00", "open": 1.017, "high": 1.029, "low": 1.017, "close": 1.019, "volume": 115726.64, "close_time": 1773698399999, "quote_volume": 118196.4421, "trades": 836, "taker_buy_base": 54500.29, "taker_buy_quote": 55682.48735 }, { "timestamp": 1773698400000, "datetime": "2026-03-16T22:00:00", "open": 1.018, "high": 1.029, "low": 1.014, "close": 1.019, "volume": 195501.19, "close_time": 1773701999999, "quote_volume": 199514.52532, "trades": 1117, "taker_buy_base": 86628.56, "taker_buy_quote": 88447.62673 }, { "timestamp": 1773702000000, "datetime": "2026-03-16T23:00:00", "open": 1.019, "high": 1.027, "low": 1.01, "close": 1.019, "volume": 90202.16, "close_time": 1773705599999, "quote_volume": 91808.34503, "trades": 560, "taker_buy_base": 47658.27, "taker_buy_quote": 48579.42478 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.019, "high": 1.022, "low": 1.01, "close": 1.015, "volume": 99464.14, "close_time": 1773709199999, "quote_volume": 100964.31215, "trades": 699, "taker_buy_base": 47383.3, "taker_buy_quote": 48108.16502 }, { "timestamp": 1773709200000, "datetime": "2026-03-17T01:00:00", "open": 1.014, "high": 1.017, "low": 1.005, "close": 1.009, "volume": 105241.91, "close_time": 1773712799999, "quote_volume": 106305.30132, "trades": 733, "taker_buy_base": 51728.92, "taker_buy_quote": 52273.954 }, { "timestamp": 1773712800000, "datetime": "2026-03-17T02:00:00", "open": 1.011, "high": 1.012, "low": 1.005, "close": 1.005, "volume": 45892.57, "close_time": 1773716399999, "quote_volume": 46220.10925, "trades": 314, "taker_buy_base": 25817.82, "taker_buy_quote": 25990.68907 }, { "timestamp": 1773716400000, "datetime": "2026-03-17T03:00:00", "open": 1.004, "high": 1.005, "low": 0.988, "close": 0.997, "volume": 120884.74, "close_time": 1773719999999, "quote_volume": 120278.71265, "trades": 722, "taker_buy_base": 43616.54, "taker_buy_quote": 43438.11378 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.997, "high": 0.999, "low": 0.982, "close": 0.988, "volume": 82686.87, "close_time": 1773723599999, "quote_volume": 81728.89507, "trades": 607, "taker_buy_base": 30461.59, "taker_buy_quote": 30103.85993 }, { "timestamp": 1773723600000, "datetime": "2026-03-17T05:00:00", "open": 0.988, "high": 0.99, "low": 0.983, "close": 0.989, "volume": 60581.45, "close_time": 1773727199999, "quote_volume": 59741.90125, "trades": 429, "taker_buy_base": 38664.98, "taker_buy_quote": 38129.56117 }, { "timestamp": 1773727200000, "datetime": "2026-03-17T06:00:00", "open": 0.99, "high": 0.997, "low": 0.986, "close": 0.992, "volume": 45465.71, "close_time": 1773730799999, "quote_volume": 45070.44831, "trades": 318, "taker_buy_base": 11326.02, "taker_buy_quote": 11225.49388 }, { "timestamp": 1773730800000, "datetime": "2026-03-17T07:00:00", "open": 0.992, "high": 1.001, "low": 0.991, "close": 0.999, "volume": 31847.18, "close_time": 1773734399999, "quote_volume": 31777.58657, "trades": 272, "taker_buy_base": 19369.22, "taker_buy_quote": 19321.96577 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.0, "high": 1.005, "low": 0.998, "close": 0.999, "volume": 31833.96, "close_time": 1773737999999, "quote_volume": 31879.77045, "trades": 271, "taker_buy_base": 8601.73, "taker_buy_quote": 8619.26187 }, { "timestamp": 1773738000000, "datetime": "2026-03-17T09:00:00", "open": 0.998, "high": 1.003, "low": 0.993, "close": 1.0, "volume": 73148.6, "close_time": 1773741599999, "quote_volume": 73021.56068, "trades": 430, "taker_buy_base": 28529.33, "taker_buy_quote": 28489.2153 }, { "timestamp": 1773741600000, "datetime": "2026-03-17T10:00:00", "open": 1.0, "high": 1.001, "low": 0.994, "close": 0.997, "volume": 27996.5, "close_time": 1773745199999, "quote_volume": 27945.05282, "trades": 227, "taker_buy_base": 10139.97, "taker_buy_quote": 10116.89293 }, { "timestamp": 1773745200000, "datetime": "2026-03-17T11:00:00", "open": 0.998, "high": 1.001, "low": 0.994, "close": 0.994, "volume": 17512.71, "close_time": 1773748799999, "quote_volume": 17490.39448, "trades": 209, "taker_buy_base": 10535.64, "taker_buy_quote": 10527.69766 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.994, "high": 0.994, "low": 0.985, "close": 0.987, "volume": 31795.15, "close_time": 1773752399999, "quote_volume": 31437.71708, "trades": 306, "taker_buy_base": 18989.72, "taker_buy_quote": 18777.58122 }, { "timestamp": 1773752400000, "datetime": "2026-03-17T13:00:00", "open": 0.987, "high": 0.996, "low": 0.984, "close": 0.987, "volume": 47347.68, "close_time": 1773755999999, "quote_volume": 46790.99576, "trades": 345, "taker_buy_base": 19157.51, "taker_buy_quote": 18935.95249 }, { "timestamp": 1773756000000, "datetime": "2026-03-17T14:00:00", "open": 0.987, "high": 0.997, "low": 0.986, "close": 0.994, "volume": 23406.66, "close_time": 1773759599999, "quote_volume": 23209.45781, "trades": 255, "taker_buy_base": 10747.35, "taker_buy_quote": 10656.2264 }, { "timestamp": 1773759600000, "datetime": "2026-03-17T15:00:00", "open": 0.995, "high": 1.0, "low": 0.984, "close": 0.992, "volume": 35831.39, "close_time": 1773763199999, "quote_volume": 35576.44805, "trades": 375, "taker_buy_base": 22523.01, "taker_buy_quote": 22388.89758 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.992, "high": 0.999, "low": 0.992, "close": 0.994, "volume": 22964.77, "close_time": 1773766799999, "quote_volume": 22858.05542, "trades": 219, "taker_buy_base": 11755.53, "taker_buy_quote": 11712.19306 }, { "timestamp": 1773766800000, "datetime": "2026-03-17T17:00:00", "open": 0.994, "high": 1.0, "low": 0.993, "close": 1.0, "volume": 18188.42, "close_time": 1773770399999, "quote_volume": 18111.11939, "trades": 242, "taker_buy_base": 8836.69, "taker_buy_quote": 8799.74572 }, { "timestamp": 1773770400000, "datetime": "2026-03-17T18:00:00", "open": 0.999, "high": 1.001, "low": 0.997, "close": 0.999, "volume": 32550.97, "close_time": 1773773999999, "quote_volume": 32521.3755, "trades": 250, "taker_buy_base": 9844.69, "taker_buy_quote": 9843.05805 }, { "timestamp": 1773774000000, "datetime": "2026-03-17T19:00:00", "open": 1.0, "high": 1.001, "low": 0.992, "close": 0.993, "volume": 79266.42, "close_time": 1773777599999, "quote_volume": 78918.56691, "trades": 524, "taker_buy_base": 8472.16, "taker_buy_quote": 8443.41837 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.994, "high": 1.005, "low": 0.993, "close": 1.005, "volume": 44589.97, "close_time": 1773781199999, "quote_volume": 44481.10416, "trades": 386, "taker_buy_base": 15827.7, "taker_buy_quote": 15786.30089 }, { "timestamp": 1773781200000, "datetime": "2026-03-17T21:00:00", "open": 1.005, "high": 1.013, "low": 1.003, "close": 1.009, "volume": 45762.91, "close_time": 1773784799999, "quote_volume": 46176.04433, "trades": 369, "taker_buy_base": 10224.32, "taker_buy_quote": 10314.21133 }, { "timestamp": 1773784800000, "datetime": "2026-03-17T22:00:00", "open": 1.008, "high": 1.013, "low": 1.004, "close": 1.013, "volume": 48596.12, "close_time": 1773788399999, "quote_volume": 49012.42933, "trades": 388, "taker_buy_base": 26092.44, "taker_buy_quote": 26317.25315 }, { "timestamp": 1773788400000, "datetime": "2026-03-17T23:00:00", "open": 1.012, "high": 1.013, "low": 1.004, "close": 1.005, "volume": 26710.29, "close_time": 1773791999999, "quote_volume": 26946.24236, "trades": 200, "taker_buy_base": 8623.25, "taker_buy_quote": 8700.19522 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.005, "high": 1.01, "low": 0.998, "close": 1.002, "volume": 74095.61, "close_time": 1773795599999, "quote_volume": 74392.73599, "trades": 522, "taker_buy_base": 27887.99, "taker_buy_quote": 28039.84568 }, { "timestamp": 1773795600000, "datetime": "2026-03-18T01:00:00", "open": 1.003, "high": 1.012, "low": 1.0, "close": 1.003, "volume": 96665.72, "close_time": 1773799199999, "quote_volume": 97446.81812, "trades": 789, "taker_buy_base": 18952.88, "taker_buy_quote": 19109.65002 }, { "timestamp": 1773799200000, "datetime": "2026-03-18T02:00:00", "open": 1.002, "high": 1.013, "low": 1.002, "close": 1.01, "volume": 53192.23, "close_time": 1773802799999, "quote_volume": 53600.8077, "trades": 449, "taker_buy_base": 32390.53, "taker_buy_quote": 32623.07909 }, { "timestamp": 1773802800000, "datetime": "2026-03-18T03:00:00", "open": 1.01, "high": 1.017, "low": 1.009, "close": 1.012, "volume": 31103.39, "close_time": 1773806399999, "quote_volume": 31535.05842, "trades": 235, "taker_buy_base": 13713.75, "taker_buy_quote": 13916.37958 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.009, "high": 1.009, "low": 1.004, "close": 1.006, "volume": 8730.54, "close_time": 1773809999999, "quote_volume": 8784.91857, "trades": 95, "taker_buy_base": 5081.19, "taker_buy_quote": 5113.54723 }, { "timestamp": 1773810000000, "datetime": "2026-03-18T05:00:00", "open": 1.005, "high": 1.018, "low": 1.004, "close": 1.006, "volume": 28458.25, "close_time": 1773813599999, "quote_volume": 28736.93184, "trades": 322, "taker_buy_base": 6618.56, "taker_buy_quote": 6690.61814 }, { "timestamp": 1773813600000, "datetime": "2026-03-18T06:00:00", "open": 1.006, "high": 1.011, "low": 1.004, "close": 1.004, "volume": 26367.45, "close_time": 1773817199999, "quote_volume": 26545.46683, "trades": 147, "taker_buy_base": 9719.24, "taker_buy_quote": 9796.51084 }, { "timestamp": 1773817200000, "datetime": "2026-03-18T07:00:00", "open": 1.003, "high": 1.006, "low": 1.001, "close": 1.005, "volume": 14069.47, "close_time": 1773820799999, "quote_volume": 14117.17738, "trades": 216, "taker_buy_base": 5131.08, "taker_buy_quote": 5151.42937 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.005, "high": 1.008, "low": 1.004, "close": 1.004, "volume": 17696.38, "close_time": 1773824399999, "quote_volume": 17813.9729, "trades": 145, "taker_buy_base": 9169.03, "taker_buy_quote": 9232.54948 }, { "timestamp": 1773824400000, "datetime": "2026-03-18T09:00:00", "open": 1.003, "high": 1.016, "low": 1.002, "close": 1.013, "volume": 21542.3, "close_time": 1773827999999, "quote_volume": 21759.96545, "trades": 211, "taker_buy_base": 11276.24, "taker_buy_quote": 11401.12567 }, { "timestamp": 1773828000000, "datetime": "2026-03-18T10:00:00", "open": 1.014, "high": 1.015, "low": 1.008, "close": 1.011, "volume": 54757.17, "close_time": 1773831599999, "quote_volume": 55365.48165, "trades": 380, "taker_buy_base": 21227.19, "taker_buy_quote": 21501.15559 }, { "timestamp": 1773831600000, "datetime": "2026-03-18T11:00:00", "open": 1.01, "high": 1.013, "low": 0.983, "close": 0.985, "volume": 198805.24, "close_time": 1773835199999, "quote_volume": 197308.89924, "trades": 1555, "taker_buy_base": 112444.94, "taker_buy_quote": 111439.0127 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.984, "high": 0.984, "low": 0.966, "close": 0.972, "volume": 147514.24, "close_time": 1773838799999, "quote_volume": 143743.93911, "trades": 1349, "taker_buy_base": 61080.76, "taker_buy_quote": 59497.71274 }, { "timestamp": 1773838800000, "datetime": "2026-03-18T13:00:00", "open": 0.971, "high": 0.976, "low": 0.964, "close": 0.965, "volume": 98443.59, "close_time": 1773842399999, "quote_volume": 95338.88319, "trades": 968, "taker_buy_base": 30768.85, "taker_buy_quote": 29811.73593 }, { "timestamp": 1773842400000, "datetime": "2026-03-18T14:00:00", "open": 0.965, "high": 0.966, "low": 0.946, "close": 0.947, "volume": 191344.05, "close_time": 1773845999999, "quote_volume": 182652.6424, "trades": 1473, "taker_buy_base": 60484.43, "taker_buy_quote": 57759.70253 }, { "timestamp": 1773846000000, "datetime": "2026-03-18T15:00:00", "open": 0.946, "high": 0.953, "low": 0.939, "close": 0.952, "volume": 67799.37, "close_time": 1773849599999, "quote_volume": 64162.16429, "trades": 549, "taker_buy_base": 29353.46, "taker_buy_quote": 27828.89167 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.952, "high": 0.955, "low": 0.944, "close": 0.951, "volume": 88058.8, "close_time": 1773853199999, "quote_volume": 83621.44163, "trades": 691, "taker_buy_base": 29061.25, "taker_buy_quote": 27596.07535 }, { "timestamp": 1773853200000, "datetime": "2026-03-18T17:00:00", "open": 0.951, "high": 0.964, "low": 0.948, "close": 0.958, "volume": 57750.48, "close_time": 1773856799999, "quote_volume": 55250.57073, "trades": 580, "taker_buy_base": 31609.61, "taker_buy_quote": 30269.02493 }, { "timestamp": 1773856800000, "datetime": "2026-03-18T18:00:00", "open": 0.96, "high": 0.965, "low": 0.948, "close": 0.951, "volume": 133868.49, "close_time": 1773860399999, "quote_volume": 128158.11586, "trades": 980, "taker_buy_base": 47801.97, "taker_buy_quote": 45791.08734 }, { "timestamp": 1773860400000, "datetime": "2026-03-18T19:00:00", "open": 0.951, "high": 0.961, "low": 0.951, "close": 0.953, "volume": 42754.65, "close_time": 1773863999999, "quote_volume": 40879.57556, "trades": 479, "taker_buy_base": 11714.69, "taker_buy_quote": 11196.62014 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.953, "high": 0.977, "low": 0.946, "close": 0.976, "volume": 314931.68, "close_time": 1773867599999, "quote_volume": 303802.34268, "trades": 1692, "taker_buy_base": 173065.06, "taker_buy_quote": 167026.80526 }, { "timestamp": 1773867600000, "datetime": "2026-03-18T21:00:00", "open": 0.974, "high": 0.986, "low": 0.972, "close": 0.983, "volume": 87599.39, "close_time": 1773871199999, "quote_volume": 85922.85315, "trades": 695, "taker_buy_base": 35099.3, "taker_buy_quote": 34430.46856 }, { "timestamp": 1773871200000, "datetime": "2026-03-18T22:00:00", "open": 0.984, "high": 0.988, "low": 0.979, "close": 0.985, "volume": 73909.29, "close_time": 1773874799999, "quote_volume": 72699.62746, "trades": 468, "taker_buy_base": 32443.82, "taker_buy_quote": 31930.56986 }, { "timestamp": 1773874800000, "datetime": "2026-03-18T23:00:00", "open": 0.985, "high": 0.991, "low": 0.983, "close": 0.99, "volume": 109763.76, "close_time": 1773878399999, "quote_volume": 108360.18989, "trades": 517, "taker_buy_base": 52758.21, "taker_buy_quote": 52084.67631 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.99, "high": 0.994, "low": 0.978, "close": 0.98, "volume": 223126.12, "close_time": 1773881999999, "quote_volume": 220376.92794, "trades": 1656, "taker_buy_base": 97306.26, "taker_buy_quote": 96107.87924 }, { "timestamp": 1773882000000, "datetime": "2026-03-19T01:00:00", "open": 0.98, "high": 0.982, "low": 0.974, "close": 0.98, "volume": 32649.21, "close_time": 1773885599999, "quote_volume": 31937.4721, "trades": 407, "taker_buy_base": 7391.64, "taker_buy_quote": 7232.07538 }, { "timestamp": 1773885600000, "datetime": "2026-03-19T02:00:00", "open": 0.978, "high": 0.98, "low": 0.973, "close": 0.975, "volume": 21121.5, "close_time": 1773889199999, "quote_volume": 20619.97734, "trades": 216, "taker_buy_base": 6313.47, "taker_buy_quote": 6157.3678 }, { "timestamp": 1773889200000, "datetime": "2026-03-19T03:00:00", "open": 0.976, "high": 0.989, "low": 0.975, "close": 0.98, "volume": 70537.47, "close_time": 1773892799999, "quote_volume": 69425.84801, "trades": 627, "taker_buy_base": 35710.53, "taker_buy_quote": 35157.91886 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.98, "high": 0.988, "low": 0.977, "close": 0.982, "volume": 64065.87, "close_time": 1773896399999, "quote_volume": 62906.54334, "trades": 511, "taker_buy_base": 33567.63, "taker_buy_quote": 32980.0723 }, { "timestamp": 1773896400000, "datetime": "2026-03-19T05:00:00", "open": 0.981, "high": 0.987, "low": 0.975, "close": 0.977, "volume": 34153.94, "close_time": 1773899999999, "quote_volume": 33435.91369, "trades": 387, "taker_buy_base": 12891.95, "taker_buy_quote": 12615.75429 }, { "timestamp": 1773900000000, "datetime": "2026-03-19T06:00:00", "open": 0.977, "high": 0.979, "low": 0.97, "close": 0.976, "volume": 71639.25, "close_time": 1773903599999, "quote_volume": 69895.99697, "trades": 486, "taker_buy_base": 29456.67, "taker_buy_quote": 28738.32116 }, { "timestamp": 1773903600000, "datetime": "2026-03-19T07:00:00", "open": 0.976, "high": 0.976, "low": 0.959, "close": 0.967, "volume": 128310.23, "close_time": 1773907199999, "quote_volume": 124099.55411, "trades": 1096, "taker_buy_base": 47433.8, "taker_buy_quote": 45860.25068 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.966, "high": 0.972, "low": 0.961, "close": 0.967, "volume": 78957.54, "close_time": 1773910799999, "quote_volume": 76084.70214, "trades": 375, "taker_buy_base": 36260.44, "taker_buy_quote": 34921.49574 }, { "timestamp": 1773910800000, "datetime": "2026-03-19T09:00:00", "open": 0.967, "high": 0.973, "low": 0.965, "close": 0.969, "volume": 40113.65, "close_time": 1773914399999, "quote_volume": 38894.50081, "trades": 257, "taker_buy_base": 15020.62, "taker_buy_quote": 14574.49305 }, { "timestamp": 1773914400000, "datetime": "2026-03-19T10:00:00", "open": 0.969, "high": 0.972, "low": 0.961, "close": 0.961, "volume": 47976.84, "close_time": 1773917999999, "quote_volume": 46308.64333, "trades": 301, "taker_buy_base": 8365.42, "taker_buy_quote": 8078.19182 }, { "timestamp": 1773918000000, "datetime": "2026-03-19T11:00:00", "open": 0.963, "high": 0.967, "low": 0.962, "close": 0.965, "volume": 37751.16, "close_time": 1773921599999, "quote_volume": 36393.24598, "trades": 166, "taker_buy_base": 24211.68, "taker_buy_quote": 23336.59249 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.965, "high": 0.966, "low": 0.954, "close": 0.958, "volume": 102941.77, "close_time": 1773925199999, "quote_volume": 98867.98469, "trades": 757, "taker_buy_base": 33349.07, "taker_buy_quote": 32037.42701 }, { "timestamp": 1773925200000, "datetime": "2026-03-19T13:00:00", "open": 0.957, "high": 0.959, "low": 0.947, "close": 0.952, "volume": 151871.4, "close_time": 1773928799999, "quote_volume": 144664.3925, "trades": 1125, "taker_buy_base": 55086.79, "taker_buy_quote": 52535.58066 }, { "timestamp": 1773928800000, "datetime": "2026-03-19T14:00:00", "open": 0.953, "high": 0.954, "low": 0.933, "close": 0.939, "volume": 110725.98, "close_time": 1773932399999, "quote_volume": 104057.08928, "trades": 798, "taker_buy_base": 38726.83, "taker_buy_quote": 36373.35908 }, { "timestamp": 1773932400000, "datetime": "2026-03-19T15:00:00", "open": 0.938, "high": 0.94, "low": 0.924, "close": 0.939, "volume": 73482.73, "close_time": 1773935999999, "quote_volume": 68296.36787, "trades": 555, "taker_buy_base": 26334.91, "taker_buy_quote": 24483.59048 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.938, "high": 0.941, "low": 0.934, "close": 0.939, "volume": 65301.26, "close_time": 1773939599999, "quote_volume": 61235.27167, "trades": 372, "taker_buy_base": 25784.51, "taker_buy_quote": 24190.10102 }, { "timestamp": 1773939600000, "datetime": "2026-03-19T17:00:00", "open": 0.939, "high": 0.946, "low": 0.935, "close": 0.945, "volume": 38652.38, "close_time": 1773943199999, "quote_volume": 36317.20021, "trades": 267, "taker_buy_base": 22178.78, "taker_buy_quote": 20852.74535 }, { "timestamp": 1773943200000, "datetime": "2026-03-19T18:00:00", "open": 0.943, "high": 0.944, "low": 0.935, "close": 0.938, "volume": 12290.82, "close_time": 1773946799999, "quote_volume": 11537.27814, "trades": 138, "taker_buy_base": 3584.68, "taker_buy_quote": 3366.81123 }, { "timestamp": 1773946800000, "datetime": "2026-03-19T19:00:00", "open": 0.937, "high": 0.946, "low": 0.937, "close": 0.946, "volume": 39400.17, "close_time": 1773950399999, "quote_volume": 37173.87185, "trades": 271, "taker_buy_base": 12668.64, "taker_buy_quote": 11956.62568 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.946, "high": 0.949, "low": 0.945, "close": 0.946, "volume": 45853.16, "close_time": 1773953999999, "quote_volume": 43431.14886, "trades": 210, "taker_buy_base": 20074.4, "taker_buy_quote": 19015.79152 }, { "timestamp": 1773954000000, "datetime": "2026-03-19T21:00:00", "open": 0.945, "high": 0.947, "low": 0.943, "close": 0.946, "volume": 16884.52, "close_time": 1773957599999, "quote_volume": 15947.37817, "trades": 142, "taker_buy_base": 2910.19, "taker_buy_quote": 2749.66433 }, { "timestamp": 1773957600000, "datetime": "2026-03-19T22:00:00", "open": 0.945, "high": 0.945, "low": 0.938, "close": 0.944, "volume": 15589.62, "close_time": 1773961199999, "quote_volume": 14679.49048, "trades": 145, "taker_buy_base": 2943.06, "taker_buy_quote": 2771.2024 }, { "timestamp": 1773961200000, "datetime": "2026-03-19T23:00:00", "open": 0.945, "high": 0.95, "low": 0.944, "close": 0.95, "volume": 21980.28, "close_time": 1773964799999, "quote_volume": 20801.01732, "trades": 181, "taker_buy_base": 8171.69, "taker_buy_quote": 7735.13826 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.95, "high": 0.955, "low": 0.947, "close": 0.954, "volume": 24115.87, "close_time": 1773968399999, "quote_volume": 22944.9194, "trades": 237, "taker_buy_base": 3340.5, "taker_buy_quote": 3177.13066 }, { "timestamp": 1773968400000, "datetime": "2026-03-20T01:00:00", "open": 0.955, "high": 0.968, "low": 0.954, "close": 0.963, "volume": 71138.07, "close_time": 1773971999999, "quote_volume": 68463.42246, "trades": 670, "taker_buy_base": 16573.59, "taker_buy_quote": 15975.79996 }, { "timestamp": 1773972000000, "datetime": "2026-03-20T02:00:00", "open": 0.962, "high": 0.966, "low": 0.957, "close": 0.965, "volume": 74004.32, "close_time": 1773975599999, "quote_volume": 71178.99421, "trades": 422, "taker_buy_base": 29984.3, "taker_buy_quote": 28815.36395 }, { "timestamp": 1773975600000, "datetime": "2026-03-20T03:00:00", "open": 0.964, "high": 0.964, "low": 0.96, "close": 0.962, "volume": 26701.07, "close_time": 1773979199999, "quote_volume": 25684.00002, "trades": 104, "taker_buy_base": 15116.78, "taker_buy_quote": 14530.23989 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.961, "high": 0.976, "low": 0.961, "close": 0.976, "volume": 77523.26, "close_time": 1773982799999, "quote_volume": 75146.11639, "trades": 568, "taker_buy_base": 24252.28, "taker_buy_quote": 23490.42993 }, { "timestamp": 1773982800000, "datetime": "2026-03-20T05:00:00", "open": 0.976, "high": 0.998, "low": 0.976, "close": 0.992, "volume": 269134.33, "close_time": 1773986399999, "quote_volume": 266034.83077, "trades": 1903, "taker_buy_base": 95314.56, "taker_buy_quote": 94329.68085 }, { "timestamp": 1773986400000, "datetime": "2026-03-20T06:00:00", "open": 0.991, "high": 1.021, "low": 0.991, "close": 1.018, "volume": 179856.9, "close_time": 1773989999999, "quote_volume": 181570.15305, "trades": 1203, "taker_buy_base": 102132.14, "taker_buy_quote": 103025.63681 }, { "timestamp": 1773990000000, "datetime": "2026-03-20T07:00:00", "open": 1.017, "high": 1.025, "low": 0.986, "close": 0.988, "volume": 298250.05, "close_time": 1773993599999, "quote_volume": 299309.79385, "trades": 1572, "taker_buy_base": 123218.95, "taker_buy_quote": 123981.55065 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.988, "high": 1.005, "low": 0.983, "close": 0.993, "volume": 212875.33, "close_time": 1773997199999, "quote_volume": 212510.56786, "trades": 1106, "taker_buy_base": 106882.9, "taker_buy_quote": 106824.97179 }, { "timestamp": 1773997200000, "datetime": "2026-03-20T09:00:00", "open": 0.992, "high": 1.003, "low": 0.987, "close": 0.995, "volume": 129460.7, "close_time": 1774000799999, "quote_volume": 128785.34114, "trades": 763, "taker_buy_base": 54775.57, "taker_buy_quote": 54464.82983 }, { "timestamp": 1774000800000, "datetime": "2026-03-20T10:00:00", "open": 0.995, "high": 1.004, "low": 0.991, "close": 1.0, "volume": 135956.22, "close_time": 1774004399999, "quote_volume": 135801.02376, "trades": 572, "taker_buy_base": 59611.91, "taker_buy_quote": 59520.29843 }, { "timestamp": 1774004400000, "datetime": "2026-03-20T11:00:00", "open": 1.0, "high": 1.012, "low": 0.988, "close": 0.994, "volume": 143210.05, "close_time": 1774007999999, "quote_volume": 142794.70271, "trades": 765, "taker_buy_base": 59914.74, "taker_buy_quote": 59763.76522 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.995, "high": 1.011, "low": 0.995, "close": 0.998, "volume": 132612.38, "close_time": 1774011599999, "quote_volume": 132813.59253, "trades": 690, "taker_buy_base": 55009.02, "taker_buy_quote": 55148.06919 }, { "timestamp": 1774011600000, "datetime": "2026-03-20T13:00:00", "open": 0.999, "high": 1.015, "low": 0.993, "close": 1.004, "volume": 157436.47, "close_time": 1774015199999, "quote_volume": 158159.80323, "trades": 861, "taker_buy_base": 71624.02, "taker_buy_quote": 71958.73196 }, { "timestamp": 1774015200000, "datetime": "2026-03-20T14:00:00", "open": 1.005, "high": 1.023, "low": 0.988, "close": 0.989, "volume": 327837.59, "close_time": 1774018799999, "quote_volume": 329862.19706, "trades": 1824, "taker_buy_base": 144161.89, "taker_buy_quote": 145388.85078 }, { "timestamp": 1774018800000, "datetime": "2026-03-20T15:00:00", "open": 0.989, "high": 1.006, "low": 0.978, "close": 1.006, "volume": 207463.67, "close_time": 1774022399999, "quote_volume": 205409.36977, "trades": 1714, "taker_buy_base": 117015.8, "taker_buy_quote": 115980.32753 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.006, "high": 1.011, "low": 0.994, "close": 0.996, "volume": 105941.01, "close_time": 1774025999999, "quote_volume": 106415.0019, "trades": 771, "taker_buy_base": 55720.05, "taker_buy_quote": 55980.43866 }, { "timestamp": 1774026000000, "datetime": "2026-03-20T17:00:00", "open": 0.996, "high": 1.004, "low": 0.993, "close": 1.002, "volume": 71935.41, "close_time": 1774029599999, "quote_volume": 71780.54097, "trades": 406, "taker_buy_base": 43254.25, "taker_buy_quote": 43169.33773 }, { "timestamp": 1774029600000, "datetime": "2026-03-20T18:00:00", "open": 1.003, "high": 1.007, "low": 0.989, "close": 0.993, "volume": 130117.41, "close_time": 1774033199999, "quote_volume": 129778.09199, "trades": 624, "taker_buy_base": 69296.45, "taker_buy_quote": 69114.5264 }, { "timestamp": 1774033200000, "datetime": "2026-03-20T19:00:00", "open": 0.995, "high": 0.999, "low": 0.986, "close": 0.998, "volume": 91024.08, "close_time": 1774036799999, "quote_volume": 90543.13813, "trades": 429, "taker_buy_base": 69712.38, "taker_buy_quote": 69434.18505 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.998, "high": 1.002, "low": 0.988, "close": 0.989, "volume": 35411.78, "close_time": 1774040399999, "quote_volume": 35256.02487, "trades": 333, "taker_buy_base": 18074.32, "taker_buy_quote": 17984.78048 }, { "timestamp": 1774040400000, "datetime": "2026-03-20T21:00:00", "open": 0.989, "high": 0.997, "low": 0.986, "close": 0.992, "volume": 46981.6, "close_time": 1774043999999, "quote_volume": 46526.63021, "trades": 372, "taker_buy_base": 25853.2, "taker_buy_quote": 25619.94331 }, { "timestamp": 1774044000000, "datetime": "2026-03-20T22:00:00", "open": 0.993, "high": 1.005, "low": 0.993, "close": 0.996, "volume": 66514.94, "close_time": 1774047599999, "quote_volume": 66477.34796, "trades": 455, "taker_buy_base": 36934.89, "taker_buy_quote": 36949.27942 }, { "timestamp": 1774047600000, "datetime": "2026-03-20T23:00:00", "open": 0.995, "high": 0.997, "low": 0.99, "close": 0.991, "volume": 23218.06, "close_time": 1774051199999, "quote_volume": 23053.18443, "trades": 195, "taker_buy_base": 17405.3, "taker_buy_quote": 17286.24991 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.991, "high": 0.996, "low": 0.986, "close": 0.989, "volume": 39009.64, "close_time": 1774054799999, "quote_volume": 38644.47295, "trades": 241, "taker_buy_base": 19957.85, "taker_buy_quote": 19764.57905 }, { "timestamp": 1774054800000, "datetime": "2026-03-21T01:00:00", "open": 0.989, "high": 0.994, "low": 0.985, "close": 0.987, "volume": 34449.66, "close_time": 1774058399999, "quote_volume": 34048.7172, "trades": 237, "taker_buy_base": 15114.93, "taker_buy_quote": 14951.187 }, { "timestamp": 1774058400000, "datetime": "2026-03-21T02:00:00", "open": 0.986, "high": 0.994, "low": 0.986, "close": 0.989, "volume": 37676.54, "close_time": 1774061999999, "quote_volume": 37286.86948, "trades": 264, "taker_buy_base": 11874.82, "taker_buy_quote": 11763.48871 }, { "timestamp": 1774062000000, "datetime": "2026-03-21T03:00:00", "open": 0.99, "high": 0.99, "low": 0.984, "close": 0.985, "volume": 14200.24, "close_time": 1774065599999, "quote_volume": 14015.63563, "trades": 140, "taker_buy_base": 7433.88, "taker_buy_quote": 7339.11958 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.986, "high": 0.988, "low": 0.982, "close": 0.983, "volume": 27823.32, "close_time": 1774069199999, "quote_volume": 27373.98733, "trades": 173, "taker_buy_base": 6538.1, "taker_buy_quote": 6438.38252 }, { "timestamp": 1774069200000, "datetime": "2026-03-21T05:00:00", "open": 0.982, "high": 1.001, "low": 0.982, "close": 1.001, "volume": 91001.69, "close_time": 1774072799999, "quote_volume": 90632.31483, "trades": 557, "taker_buy_base": 51650.5, "taker_buy_quote": 51388.00315 }, { "timestamp": 1774072800000, "datetime": "2026-03-21T06:00:00", "open": 1.001, "high": 1.014, "low": 0.999, "close": 1.006, "volume": 111234.85, "close_time": 1774076399999, "quote_volume": 112006.5693, "trades": 781, "taker_buy_base": 54522.93, "taker_buy_quote": 54879.4168 }, { "timestamp": 1774076400000, "datetime": "2026-03-21T07:00:00", "open": 1.006, "high": 1.012, "low": 1.004, "close": 1.006, "volume": 101453.22, "close_time": 1774079999999, "quote_volume": 102241.2775, "trades": 418, "taker_buy_base": 41868.04, "taker_buy_quote": 42202.51826 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.007, "high": 1.023, "low": 1.004, "close": 1.019, "volume": 114536.31, "close_time": 1774083599999, "quote_volume": 115976.69894, "trades": 615, "taker_buy_base": 63638.57, "taker_buy_quote": 64346.91842 }, { "timestamp": 1774083600000, "datetime": "2026-03-21T09:00:00", "open": 1.018, "high": 1.025, "low": 1.017, "close": 1.018, "volume": 146758.32, "close_time": 1774087199999, "quote_volume": 149903.90705, "trades": 708, "taker_buy_base": 71986.84, "taker_buy_quote": 73529.3644 }, { "timestamp": 1774087200000, "datetime": "2026-03-21T10:00:00", "open": 1.018, "high": 1.02, "low": 0.994, "close": 1.006, "volume": 149623.17, "close_time": 1774090799999, "quote_volume": 150195.16192, "trades": 932, "taker_buy_base": 61943.87, "taker_buy_quote": 62184.82872 }, { "timestamp": 1774090800000, "datetime": "2026-03-21T11:00:00", "open": 1.007, "high": 1.013, "low": 0.994, "close": 0.997, "volume": 107360.68, "close_time": 1774094399999, "quote_volume": 107401.01281, "trades": 577, "taker_buy_base": 43590.23, "taker_buy_quote": 43544.68807 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.998, "high": 1.004, "low": 0.997, "close": 1.002, "volume": 83508.3, "close_time": 1774097999999, "quote_volume": 83575.07046, "trades": 325, "taker_buy_base": 52791.16, "taker_buy_quote": 52824.21678 }, { "timestamp": 1774098000000, "datetime": "2026-03-21T13:00:00", "open": 1.004, "high": 1.004, "low": 0.996, "close": 1.0, "volume": 34156.9, "close_time": 1774101599999, "quote_volume": 34176.11008, "trades": 184, "taker_buy_base": 16719.41, "taker_buy_quote": 16723.64346 }, { "timestamp": 1774101600000, "datetime": "2026-03-21T14:00:00", "open": 1.001, "high": 1.009, "low": 1.0, "close": 1.005, "volume": 50145.49, "close_time": 1774105199999, "quote_volume": 50449.16404, "trades": 391, "taker_buy_base": 28317.12, "taker_buy_quote": 28488.43094 }, { "timestamp": 1774105200000, "datetime": "2026-03-21T15:00:00", "open": 1.005, "high": 1.011, "low": 1.001, "close": 1.01, "volume": 51612.42, "close_time": 1774108799999, "quote_volume": 51940.14953, "trades": 333, "taker_buy_base": 24235.95, "taker_buy_quote": 24394.17863 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.011, "high": 1.017, "low": 1.002, "close": 1.003, "volume": 64405.3, "close_time": 1774112399999, "quote_volume": 65093.63266, "trades": 447, "taker_buy_base": 34739.21, "taker_buy_quote": 35103.34748 }, { "timestamp": 1774112400000, "datetime": "2026-03-21T17:00:00", "open": 1.003, "high": 1.005, "low": 0.996, "close": 1.005, "volume": 87164.24, "close_time": 1774115999999, "quote_volume": 87063.35564, "trades": 365, "taker_buy_base": 41474.39, "taker_buy_quote": 41430.81363 }, { "timestamp": 1774116000000, "datetime": "2026-03-21T18:00:00", "open": 1.003, "high": 1.004, "low": 1.001, "close": 1.001, "volume": 9260.85, "close_time": 1774119599999, "quote_volume": 9281.96767, "trades": 86, "taker_buy_base": 5414.6, "taker_buy_quote": 5425.76559 }, { "timestamp": 1774119600000, "datetime": "2026-03-21T19:00:00", "open": 1.001, "high": 1.002, "low": 0.999, "close": 1.001, "volume": 7830.18, "close_time": 1774123199999, "quote_volume": 7826.21803, "trades": 58, "taker_buy_base": 5574.52, "taker_buy_quote": 5570.91336 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.0, "high": 1.002, "low": 0.997, "close": 1.002, "volume": 38681.24, "close_time": 1774126799999, "quote_volume": 38689.79576, "trades": 168, "taker_buy_base": 15114.9, "taker_buy_quote": 15124.14633 }, { "timestamp": 1774126800000, "datetime": "2026-03-21T21:00:00", "open": 1.002, "high": 1.002, "low": 0.999, "close": 0.999, "volume": 17081.01, "close_time": 1774130399999, "quote_volume": 17095.53486, "trades": 116, "taker_buy_base": 9306.46, "taker_buy_quote": 9314.17051 }, { "timestamp": 1774130400000, "datetime": "2026-03-21T22:00:00", "open": 0.999, "high": 1.001, "low": 0.997, "close": 0.998, "volume": 12196.57, "close_time": 1774133999999, "quote_volume": 12181.11091, "trades": 84, "taker_buy_base": 7057.7, "taker_buy_quote": 7047.9442 }, { "timestamp": 1774134000000, "datetime": "2026-03-21T23:00:00", "open": 0.998, "high": 1.002, "low": 0.967, "close": 0.973, "volume": 224428.15, "close_time": 1774137599999, "quote_volume": 220354.38904, "trades": 2107, "taker_buy_base": 109800.78, "taker_buy_quote": 107833.82607 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.972, "high": 0.981, "low": 0.957, "close": 0.975, "volume": 201321.22, "close_time": 1774141199999, "quote_volume": 194894.89037, "trades": 1749, "taker_buy_base": 98922.72, "taker_buy_quote": 95849.17103 }, { "timestamp": 1774141200000, "datetime": "2026-03-22T01:00:00", "open": 0.976, "high": 0.98, "low": 0.963, "close": 0.967, "volume": 89040.01, "close_time": 1774144799999, "quote_volume": 86403.14324, "trades": 631, "taker_buy_base": 40937.63, "taker_buy_quote": 39731.31512 }, { "timestamp": 1774144800000, "datetime": "2026-03-22T02:00:00", "open": 0.969, "high": 0.979, "low": 0.967, "close": 0.976, "volume": 62487.16, "close_time": 1774148399999, "quote_volume": 60750.6995, "trades": 421, "taker_buy_base": 34362.57, "taker_buy_quote": 33413.86461 }, { "timestamp": 1774148400000, "datetime": "2026-03-22T03:00:00", "open": 0.975, "high": 0.983, "low": 0.97, "close": 0.975, "volume": 49239.55, "close_time": 1774151999999, "quote_volume": 48211.76184, "trades": 343, "taker_buy_base": 19272.27, "taker_buy_quote": 18883.40397 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.975, "high": 0.986, "low": 0.975, "close": 0.978, "volume": 52299.87, "close_time": 1774155599999, "quote_volume": 51244.91715, "trades": 364, "taker_buy_base": 19407.71, "taker_buy_quote": 19026.31636 }, { "timestamp": 1774155600000, "datetime": "2026-03-22T05:00:00", "open": 0.978, "high": 0.978, "low": 0.97, "close": 0.97, "volume": 25995.15, "close_time": 1774159199999, "quote_volume": 25281.11916, "trades": 214, "taker_buy_base": 8005.72, "taker_buy_quote": 7785.62704 }, { "timestamp": 1774159200000, "datetime": "2026-03-22T06:00:00", "open": 0.97, "high": 0.971, "low": 0.965, "close": 0.968, "volume": 41906.0, "close_time": 1774162799999, "quote_volume": 40535.91798, "trades": 296, "taker_buy_base": 22752.67, "taker_buy_quote": 22013.84583 }, { "timestamp": 1774162800000, "datetime": "2026-03-22T07:00:00", "open": 0.967, "high": 0.972, "low": 0.963, "close": 0.963, "volume": 30076.39, "close_time": 1774166399999, "quote_volume": 29078.01165, "trades": 291, "taker_buy_base": 10532.5, "taker_buy_quote": 10189.84831 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.962, "high": 0.963, "low": 0.95, "close": 0.957, "volume": 103082.27, "close_time": 1774169999999, "quote_volume": 98602.6675, "trades": 941, "taker_buy_base": 31708.35, "taker_buy_quote": 30364.84777 }, { "timestamp": 1774170000000, "datetime": "2026-03-22T09:00:00", "open": 0.956, "high": 0.963, "low": 0.954, "close": 0.955, "volume": 31963.38, "close_time": 1774173599999, "quote_volume": 30629.17435, "trades": 255, "taker_buy_base": 18310.72, "taker_buy_quote": 17558.09603 }, { "timestamp": 1774173600000, "datetime": "2026-03-22T10:00:00", "open": 0.954, "high": 0.955, "low": 0.942, "close": 0.943, "volume": 97601.94, "close_time": 1774177199999, "quote_volume": 92608.13224, "trades": 853, "taker_buy_base": 33172.47, "taker_buy_quote": 31490.452 }, { "timestamp": 1774177200000, "datetime": "2026-03-22T11:00:00", "open": 0.943, "high": 0.943, "low": 0.933, "close": 0.935, "volume": 39433.0, "close_time": 1774180799999, "quote_volume": 36962.68172, "trades": 268, "taker_buy_base": 13251.07, "taker_buy_quote": 12411.74691 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.934, "high": 0.94, "low": 0.928, "close": 0.932, "volume": 54722.92, "close_time": 1774184399999, "quote_volume": 51152.70625, "trades": 413, "taker_buy_base": 23996.99, "taker_buy_quote": 22419.93612 }, { "timestamp": 1774184400000, "datetime": "2026-03-22T13:00:00", "open": 0.933, "high": 0.937, "low": 0.931, "close": 0.937, "volume": 26212.65, "close_time": 1774187999999, "quote_volume": 24467.01075, "trades": 185, "taker_buy_base": 13394.59, "taker_buy_quote": 12507.48601 }, { "timestamp": 1774188000000, "datetime": "2026-03-22T14:00:00", "open": 0.937, "high": 0.937, "low": 0.928, "close": 0.93, "volume": 32450.42, "close_time": 1774191599999, "quote_volume": 30225.06152, "trades": 254, "taker_buy_base": 8660.22, "taker_buy_quote": 8075.0109 }, { "timestamp": 1774191600000, "datetime": "2026-03-22T15:00:00", "open": 0.93, "high": 0.937, "low": 0.925, "close": 0.93, "volume": 35784.23, "close_time": 1774195199999, "quote_volume": 33281.72239, "trades": 222, "taker_buy_base": 13730.65, "taker_buy_quote": 12762.04148 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.929, "high": 0.933, "low": 0.929, "close": 0.929, "volume": 18808.3, "close_time": 1774198799999, "quote_volume": 17511.46898, "trades": 109, "taker_buy_base": 11697.64, "taker_buy_quote": 10890.40556 }, { "timestamp": 1774198800000, "datetime": "2026-03-22T17:00:00", "open": 0.928, "high": 0.93, "low": 0.921, "close": 0.922, "volume": 39097.09, "close_time": 1774202399999, "quote_volume": 36152.62383, "trades": 208, "taker_buy_base": 15800.61, "taker_buy_quote": 14630.32319 }, { "timestamp": 1774202400000, "datetime": "2026-03-22T18:00:00", "open": 0.921, "high": 0.925, "low": 0.916, "close": 0.92, "volume": 77333.68, "close_time": 1774205999999, "quote_volume": 71150.8917, "trades": 369, "taker_buy_base": 42426.51, "taker_buy_quote": 39062.24113 }, { "timestamp": 1774206000000, "datetime": "2026-03-22T19:00:00", "open": 0.921, "high": 0.921, "low": 0.913, "close": 0.915, "volume": 41970.55, "close_time": 1774209599999, "quote_volume": 38489.74162, "trades": 263, "taker_buy_base": 16356.62, "taker_buy_quote": 15003.00694 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.917, "high": 0.923, "low": 0.917, "close": 0.923, "volume": 25678.19, "close_time": 1774213199999, "quote_volume": 23628.86789, "trades": 120, "taker_buy_base": 16623.31, "taker_buy_quote": 15302.59326 }, { "timestamp": 1774213200000, "datetime": "2026-03-22T21:00:00", "open": 0.923, "high": 0.927, "low": 0.917, "close": 0.924, "volume": 92835.59, "close_time": 1774216799999, "quote_volume": 85646.1194, "trades": 538, "taker_buy_base": 43294.08, "taker_buy_quote": 39964.12501 }, { "timestamp": 1774216800000, "datetime": "2026-03-22T22:00:00", "open": 0.922, "high": 0.929, "low": 0.917, "close": 0.929, "volume": 21754.04, "close_time": 1774220399999, "quote_volume": 20062.81232, "trades": 205, "taker_buy_base": 11355.08, "taker_buy_quote": 10480.39377 }, { "timestamp": 1774220400000, "datetime": "2026-03-22T23:00:00", "open": 0.93, "high": 0.932, "low": 0.928, "close": 0.929, "volume": 42677.11, "close_time": 1774223999999, "quote_volume": 39734.40814, "trades": 296, "taker_buy_base": 7916.01, "taker_buy_quote": 7368.63236 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.929, "high": 0.945, "low": 0.927, "close": 0.944, "volume": 50818.38, "close_time": 1774227599999, "quote_volume": 47466.59698, "trades": 406, "taker_buy_base": 28727.66, "taker_buy_quote": 26828.88201 }, { "timestamp": 1774227600000, "datetime": "2026-03-23T01:00:00", "open": 0.943, "high": 0.949, "low": 0.935, "close": 0.947, "volume": 46364.07, "close_time": 1774231199999, "quote_volume": 43783.26109, "trades": 416, "taker_buy_base": 24228.15, "taker_buy_quote": 22889.98403 }, { "timestamp": 1774231200000, "datetime": "2026-03-23T02:00:00", "open": 0.947, "high": 0.954, "low": 0.94, "close": 0.948, "volume": 159329.45, "close_time": 1774234799999, "quote_volume": 151189.19902, "trades": 971, "taker_buy_base": 78782.25, "taker_buy_quote": 74759.07277 }, { "timestamp": 1774234800000, "datetime": "2026-03-23T03:00:00", "open": 0.949, "high": 0.954, "low": 0.947, "close": 0.949, "volume": 53752.68, "close_time": 1774238399999, "quote_volume": 51051.02192, "trades": 356, "taker_buy_base": 33730.08, "taker_buy_quote": 32047.71156 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.95, "high": 0.95, "low": 0.942, "close": 0.948, "volume": 20059.22, "close_time": 1774241999999, "quote_volume": 18964.30734, "trades": 177, "taker_buy_base": 10929.92, "taker_buy_quote": 10332.25697 }, { "timestamp": 1774242000000, "datetime": "2026-03-23T05:00:00", "open": 0.947, "high": 0.948, "low": 0.939, "close": 0.941, "volume": 23960.25, "close_time": 1774245599999, "quote_volume": 22582.27896, "trades": 214, "taker_buy_base": 13441.77, "taker_buy_quote": 12679.8617 }, { "timestamp": 1774245600000, "datetime": "2026-03-23T06:00:00", "open": 0.94, "high": 0.94, "low": 0.92, "close": 0.922, "volume": 75448.91, "close_time": 1774249199999, "quote_volume": 69942.33811, "trades": 588, "taker_buy_base": 23038.88, "taker_buy_quote": 21397.64473 }, { "timestamp": 1774249200000, "datetime": "2026-03-23T07:00:00", "open": 0.922, "high": 0.922, "low": 0.909, "close": 0.916, "volume": 131675.15, "close_time": 1774252799999, "quote_volume": 120466.40264, "trades": 760, "taker_buy_base": 71805.72, "taker_buy_quote": 65771.22118 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.916, "high": 0.922, "low": 0.909, "close": 0.91, "volume": 54944.55, "close_time": 1774256399999, "quote_volume": 50338.15203, "trades": 336, "taker_buy_base": 15072.91, "taker_buy_quote": 13832.66056 }, { "timestamp": 1774256400000, "datetime": "2026-03-23T09:00:00", "open": 0.911, "high": 0.916, "low": 0.906, "close": 0.915, "volume": 50131.82, "close_time": 1774259999999, "quote_volume": 45603.40139, "trades": 349, "taker_buy_base": 21170.88, "taker_buy_quote": 19280.49806 }, { "timestamp": 1774260000000, "datetime": "2026-03-23T10:00:00", "open": 0.916, "high": 0.917, "low": 0.912, "close": 0.916, "volume": 36213.83, "close_time": 1774263599999, "quote_volume": 33140.42654, "trades": 206, "taker_buy_base": 19957.79, "taker_buy_quote": 18268.09614 }, { "timestamp": 1774263600000, "datetime": "2026-03-23T11:00:00", "open": 0.914, "high": 0.968, "low": 0.912, "close": 0.941, "volume": 726460.68, "close_time": 1774267199999, "quote_volume": 689816.83815, "trades": 5149, "taker_buy_base": 367729.74, "taker_buy_quote": 349440.67186 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.945, "high": 0.948, "low": 0.936, "close": 0.941, "volume": 108032.57, "close_time": 1774270799999, "quote_volume": 101708.86885, "trades": 928, "taker_buy_base": 50498.4, "taker_buy_quote": 47592.10794 }, { "timestamp": 1774270800000, "datetime": "2026-03-23T13:00:00", "open": 0.943, "high": 0.954, "low": 0.936, "close": 0.953, "volume": 123504.82, "close_time": 1774274399999, "quote_volume": 116429.98555, "trades": 850, "taker_buy_base": 57323.08, "taker_buy_quote": 54120.68159 }, { "timestamp": 1774274400000, "datetime": "2026-03-23T14:00:00", "open": 0.953, "high": 0.96, "low": 0.946, "close": 0.959, "volume": 169355.0, "close_time": 1774277999999, "quote_volume": 161639.48874, "trades": 1175, "taker_buy_base": 91960.03, "taker_buy_quote": 87790.4568 }, { "timestamp": 1774278000000, "datetime": "2026-03-23T15:00:00", "open": 0.959, "high": 0.982, "low": 0.958, "close": 0.975, "volume": 292260.38, "close_time": 1774281599999, "quote_volume": 283174.16146, "trades": 2137, "taker_buy_base": 161443.25, "taker_buy_quote": 156359.44454 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.976, "high": 0.995, "low": 0.972, "close": 0.995, "volume": 399299.75, "close_time": 1774285199999, "quote_volume": 392149.08121, "trades": 2125, "taker_buy_base": 214318.05, "taker_buy_quote": 210605.49968 }, { "timestamp": 1774285200000, "datetime": "2026-03-23T17:00:00", "open": 0.996, "high": 1.002, "low": 0.975, "close": 0.982, "volume": 286196.07, "close_time": 1774288799999, "quote_volume": 283333.29628, "trades": 1405, "taker_buy_base": 140841.27, "taker_buy_quote": 139473.94869 }, { "timestamp": 1774288800000, "datetime": "2026-03-23T18:00:00", "open": 0.983, "high": 1.017, "low": 0.982, "close": 1.013, "volume": 334264.52, "close_time": 1774292399999, "quote_volume": 334999.29664, "trades": 1840, "taker_buy_base": 187088.23, "taker_buy_quote": 187471.14475 }, { "timestamp": 1774292400000, "datetime": "2026-03-23T19:00:00", "open": 1.011, "high": 1.016, "low": 1.003, "close": 1.005, "volume": 167005.66, "close_time": 1774295999999, "quote_volume": 168435.05005, "trades": 806, "taker_buy_base": 78982.25, "taker_buy_quote": 79650.98766 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.006, "high": 1.069, "low": 1.003, "close": 1.062, "volume": 560028.02, "close_time": 1774299599999, "quote_volume": 586150.20432, "trades": 3508, "taker_buy_base": 312452.99, "taker_buy_quote": 326886.56219 }, { "timestamp": 1774299600000, "datetime": "2026-03-23T21:00:00", "open": 1.063, "high": 1.077, "low": 1.037, "close": 1.07, "volume": 545812.43, "close_time": 1774303199999, "quote_volume": 577822.54858, "trades": 2658, "taker_buy_base": 248150.74, "taker_buy_quote": 262778.92189 }, { "timestamp": 1774303200000, "datetime": "2026-03-23T22:00:00", "open": 1.071, "high": 1.075, "low": 1.051, "close": 1.053, "volume": 369245.63, "close_time": 1774306799999, "quote_volume": 392755.87129, "trades": 1997, "taker_buy_base": 195361.49, "taker_buy_quote": 207962.78973 }, { "timestamp": 1774306800000, "datetime": "2026-03-23T23:00:00", "open": 1.052, "high": 1.072, "low": 1.028, "close": 1.068, "volume": 547870.65, "close_time": 1774310399999, "quote_volume": 573637.23358, "trades": 3050, "taker_buy_base": 257538.22, "taker_buy_quote": 270613.37549 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.069, "high": 1.075, "low": 1.043, "close": 1.055, "volume": 425366.17, "close_time": 1774313999999, "quote_volume": 449621.10296, "trades": 2373, "taker_buy_base": 228012.04, "taker_buy_quote": 240972.51814 }, { "timestamp": 1774314000000, "datetime": "2026-03-24T01:00:00", "open": 1.055, "high": 1.056, "low": 1.037, "close": 1.049, "volume": 131553.76, "close_time": 1774317599999, "quote_volume": 137603.75722, "trades": 906, "taker_buy_base": 69194.57, "taker_buy_quote": 72370.7734 }, { "timestamp": 1774317600000, "datetime": "2026-03-24T02:00:00", "open": 1.049, "high": 1.061, "low": 1.046, "close": 1.046, "volume": 145514.87, "close_time": 1774321199999, "quote_volume": 153359.14695, "trades": 885, "taker_buy_base": 76314.27, "taker_buy_quote": 80403.73699 }, { "timestamp": 1774321200000, "datetime": "2026-03-24T03:00:00", "open": 1.046, "high": 1.059, "low": 1.038, "close": 1.056, "volume": 107528.93, "close_time": 1774324799999, "quote_volume": 112984.73508, "trades": 654, "taker_buy_base": 45158.54, "taker_buy_quote": 47506.79444 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.057, "high": 1.059, "low": 1.041, "close": 1.052, "volume": 115647.27, "close_time": 1774328399999, "quote_volume": 121154.07985, "trades": 726, "taker_buy_base": 65261.39, "taker_buy_quote": 68359.12453 }, { "timestamp": 1774328400000, "datetime": "2026-03-24T05:00:00", "open": 1.052, "high": 1.072, "low": 1.046, "close": 1.071, "volume": 156634.92, "close_time": 1774331999999, "quote_volume": 166505.41321, "trades": 1114, "taker_buy_base": 99951.86, "taker_buy_quote": 106291.29948 }, { "timestamp": 1774332000000, "datetime": "2026-03-24T06:00:00", "open": 1.071, "high": 1.086, "low": 1.037, "close": 1.062, "volume": 642820.03, "close_time": 1774335599999, "quote_volume": 681779.70272, "trades": 4025, "taker_buy_base": 314320.71, "taker_buy_quote": 333346.10609 }, { "timestamp": 1774335600000, "datetime": "2026-03-24T07:00:00", "open": 1.062, "high": 1.075, "low": 1.043, "close": 1.058, "volume": 356900.37, "close_time": 1774339199999, "quote_volume": 377384.68272, "trades": 2349, "taker_buy_base": 196166.0, "taker_buy_quote": 207555.83496 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.057, "high": 1.08, "low": 1.052, "close": 1.074, "volume": 170204.64, "close_time": 1774342799999, "quote_volume": 181516.8087, "trades": 1056, "taker_buy_base": 93386.57, "taker_buy_quote": 99649.18443 }, { "timestamp": 1774342800000, "datetime": "2026-03-24T09:00:00", "open": 1.076, "high": 1.079, "low": 1.06, "close": 1.074, "volume": 243718.41, "close_time": 1774346399999, "quote_volume": 260848.87807, "trades": 1414, "taker_buy_base": 121946.97, "taker_buy_quote": 130478.54744 }, { "timestamp": 1774346400000, "datetime": "2026-03-24T10:00:00", "open": 1.075, "high": 1.075, "low": 1.051, "close": 1.062, "volume": 226466.54, "close_time": 1774349999999, "quote_volume": 241011.22067, "trades": 1169, "taker_buy_base": 114547.83, "taker_buy_quote": 121960.77012 }, { "timestamp": 1774350000000, "datetime": "2026-03-24T11:00:00", "open": 1.061, "high": 1.065, "low": 1.05, "close": 1.056, "volume": 100891.45, "close_time": 1774353599999, "quote_volume": 106786.22646, "trades": 764, "taker_buy_base": 59776.7, "taker_buy_quote": 63278.62786 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.056, "high": 1.059, "low": 1.046, "close": 1.047, "volume": 92245.24, "close_time": 1774357199999, "quote_volume": 97163.5977, "trades": 571, "taker_buy_base": 48058.72, "taker_buy_quote": 50651.53382 }, { "timestamp": 1774357200000, "datetime": "2026-03-24T13:00:00", "open": 1.047, "high": 1.05, "low": 1.038, "close": 1.04, "volume": 135086.51, "close_time": 1774360799999, "quote_volume": 140930.17338, "trades": 851, "taker_buy_base": 65220.62, "taker_buy_quote": 68072.1322 }, { "timestamp": 1774360800000, "datetime": "2026-03-24T14:00:00", "open": 1.041, "high": 1.046, "low": 1.028, "close": 1.038, "volume": 242489.31, "close_time": 1774364399999, "quote_volume": 251397.01813, "trades": 1568, "taker_buy_base": 85626.15, "taker_buy_quote": 88797.67504 }, { "timestamp": 1774364400000, "datetime": "2026-03-24T15:00:00", "open": 1.039, "high": 1.04, "low": 1.024, "close": 1.033, "volume": 139096.79, "close_time": 1774367999999, "quote_volume": 143354.9352, "trades": 1047, "taker_buy_base": 77961.59, "taker_buy_quote": 80380.4517 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.033, "high": 1.053, "low": 1.032, "close": 1.047, "volume": 118807.18, "close_time": 1774371599999, "quote_volume": 124090.86965, "trades": 862, "taker_buy_base": 76648.61, "taker_buy_quote": 80121.71497 }, { "timestamp": 1774371600000, "datetime": "2026-03-24T17:00:00", "open": 1.048, "high": 1.053, "low": 1.04, "close": 1.044, "volume": 134079.12, "close_time": 1774375199999, "quote_volume": 140365.33452, "trades": 719, "taker_buy_base": 73117.29, "taker_buy_quote": 76585.76124 }, { "timestamp": 1774375200000, "datetime": "2026-03-24T18:00:00", "open": 1.044, "high": 1.05, "low": 1.03, "close": 1.043, "volume": 147243.27, "close_time": 1774378799999, "quote_volume": 152927.39318, "trades": 843, "taker_buy_base": 67501.49, "taker_buy_quote": 70144.5205 }, { "timestamp": 1774378800000, "datetime": "2026-03-24T19:00:00", "open": 1.043, "high": 1.062, "low": 1.043, "close": 1.053, "volume": 109050.42, "close_time": 1774382399999, "quote_volume": 114866.5022, "trades": 809, "taker_buy_base": 76751.2, "taker_buy_quote": 80859.84748 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.054, "high": 1.088, "low": 1.05, "close": 1.08, "volume": 338632.4, "close_time": 1774385999999, "quote_volume": 364202.91173, "trades": 2612, "taker_buy_base": 175630.42, "taker_buy_quote": 188890.36341 }, { "timestamp": 1774386000000, "datetime": "2026-03-24T21:00:00", "open": 1.082, "high": 1.089, "low": 1.079, "close": 1.084, "volume": 239170.03, "close_time": 1774389599999, "quote_volume": 259523.43705, "trades": 1341, "taker_buy_base": 162502.84, "taker_buy_quote": 176429.40932 }, { "timestamp": 1774389600000, "datetime": "2026-03-24T22:00:00", "open": 1.084, "high": 1.095, "low": 1.08, "close": 1.09, "volume": 88398.54, "close_time": 1774393199999, "quote_volume": 96058.87333, "trades": 683, "taker_buy_base": 42016.48, "taker_buy_quote": 45674.68749 }, { "timestamp": 1774393200000, "datetime": "2026-03-24T23:00:00", "open": 1.091, "high": 1.125, "low": 1.09, "close": 1.115, "volume": 287501.86, "close_time": 1774396799999, "quote_volume": 319159.35505, "trades": 1880, "taker_buy_base": 128831.09, "taker_buy_quote": 143004.88137 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.116, "high": 1.118, "low": 1.077, "close": 1.084, "volume": 253610.5, "close_time": 1774400399999, "quote_volume": 277333.34462, "trades": 1471, "taker_buy_base": 102263.11, "taker_buy_quote": 112083.97716 }, { "timestamp": 1774400400000, "datetime": "2026-03-25T01:00:00", "open": 1.084, "high": 1.09, "low": 1.077, "close": 1.078, "volume": 100498.34, "close_time": 1774403999999, "quote_volume": 108868.92009, "trades": 585, "taker_buy_base": 53532.09, "taker_buy_quote": 57981.88289 }, { "timestamp": 1774404000000, "datetime": "2026-03-25T02:00:00", "open": 1.079, "high": 1.083, "low": 1.061, "close": 1.064, "volume": 70782.21, "close_time": 1774407599999, "quote_volume": 75876.12829, "trades": 564, "taker_buy_base": 36922.12, "taker_buy_quote": 39555.44244 }, { "timestamp": 1774407600000, "datetime": "2026-03-25T03:00:00", "open": 1.064, "high": 1.065, "low": 1.058, "close": 1.062, "volume": 113892.18, "close_time": 1774411199999, "quote_volume": 120965.34574, "trades": 689, "taker_buy_base": 61937.45, "taker_buy_quote": 65797.06209 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.062, "high": 1.063, "low": 1.051, "close": 1.057, "volume": 70072.16, "close_time": 1774414799999, "quote_volume": 74114.25146, "trades": 438, "taker_buy_base": 34418.65, "taker_buy_quote": 36399.40221 }, { "timestamp": 1774414800000, "datetime": "2026-03-25T05:00:00", "open": 1.057, "high": 1.064, "low": 1.05, "close": 1.059, "volume": 115724.11, "close_time": 1774418399999, "quote_volume": 122393.4316, "trades": 636, "taker_buy_base": 70282.99, "taker_buy_quote": 74359.35095 }, { "timestamp": 1774418400000, "datetime": "2026-03-25T06:00:00", "open": 1.06, "high": 1.064, "low": 1.055, "close": 1.062, "volume": 63916.38, "close_time": 1774421999999, "quote_volume": 67829.81533, "trades": 401, "taker_buy_base": 30408.36, "taker_buy_quote": 32271.00095 }, { "timestamp": 1774422000000, "datetime": "2026-03-25T07:00:00", "open": 1.062, "high": 1.077, "low": 1.062, "close": 1.065, "volume": 118005.69, "close_time": 1774425599999, "quote_volume": 126191.40931, "trades": 666, "taker_buy_base": 69169.04, "taker_buy_quote": 73942.17009 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.065, "high": 1.077, "low": 1.065, "close": 1.075, "volume": 88880.74, "close_time": 1774429199999, "quote_volume": 95246.21937, "trades": 501, "taker_buy_base": 45594.92, "taker_buy_quote": 48890.89385 }, { "timestamp": 1774429200000, "datetime": "2026-03-25T09:00:00", "open": 1.075, "high": 1.075, "low": 1.062, "close": 1.067, "volume": 96430.45, "close_time": 1774432799999, "quote_volume": 102958.39706, "trades": 386, "taker_buy_base": 48264.11, "taker_buy_quote": 51531.58991 }, { "timestamp": 1774432800000, "datetime": "2026-03-25T10:00:00", "open": 1.068, "high": 1.084, "low": 1.066, "close": 1.079, "volume": 64808.8, "close_time": 1774436399999, "quote_volume": 69791.16788, "trades": 452, "taker_buy_base": 38450.86, "taker_buy_quote": 41410.50295 }, { "timestamp": 1774436400000, "datetime": "2026-03-25T11:00:00", "open": 1.08, "high": 1.086, "low": 1.075, "close": 1.08, "volume": 91525.01, "close_time": 1774439999999, "quote_volume": 98814.2136, "trades": 575, "taker_buy_base": 54480.46, "taker_buy_quote": 58839.46152 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.08, "high": 1.085, "low": 1.072, "close": 1.079, "volume": 79502.47, "close_time": 1774443599999, "quote_volume": 85752.84841, "trades": 533, "taker_buy_base": 44463.06, "taker_buy_quote": 47956.07597 }, { "timestamp": 1774443600000, "datetime": "2026-03-25T13:00:00", "open": 1.08, "high": 1.08, "low": 1.067, "close": 1.067, "volume": 122198.34, "close_time": 1774447199999, "quote_volume": 130969.7731, "trades": 714, "taker_buy_base": 57101.28, "taker_buy_quote": 61195.09426 }, { "timestamp": 1774447200000, "datetime": "2026-03-25T14:00:00", "open": 1.069, "high": 1.079, "low": 1.065, "close": 1.073, "volume": 91329.45, "close_time": 1774450799999, "quote_volume": 97934.07963, "trades": 574, "taker_buy_base": 43849.1, "taker_buy_quote": 47033.3654 }, { "timestamp": 1774450800000, "datetime": "2026-03-25T15:00:00", "open": 1.073, "high": 1.079, "low": 1.066, "close": 1.068, "volume": 94584.68, "close_time": 1774454399999, "quote_volume": 101426.98383, "trades": 664, "taker_buy_base": 43310.27, "taker_buy_quote": 46439.96676 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.069, "high": 1.087, "low": 1.067, "close": 1.076, "volume": 111481.63, "close_time": 1774457999999, "quote_volume": 120152.66424, "trades": 650, "taker_buy_base": 60079.28, "taker_buy_quote": 64749.32404 }, { "timestamp": 1774458000000, "datetime": "2026-03-25T17:00:00", "open": 1.075, "high": 1.079, "low": 1.07, "close": 1.075, "volume": 64282.69, "close_time": 1774461599999, "quote_volume": 69118.04229, "trades": 401, "taker_buy_base": 28608.26, "taker_buy_quote": 30766.85702 }, { "timestamp": 1774461600000, "datetime": "2026-03-25T18:00:00", "open": 1.076, "high": 1.077, "low": 1.071, "close": 1.072, "volume": 37789.83, "close_time": 1774465199999, "quote_volume": 40575.122, "trades": 248, "taker_buy_base": 17974.64, "taker_buy_quote": 19304.04907 }, { "timestamp": 1774465200000, "datetime": "2026-03-25T19:00:00", "open": 1.073, "high": 1.079, "low": 1.072, "close": 1.077, "volume": 36449.62, "close_time": 1774468799999, "quote_volume": 39225.41021, "trades": 239, "taker_buy_base": 19116.39, "taker_buy_quote": 20575.20103 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.077, "high": 1.078, "low": 1.06, "close": 1.063, "volume": 101217.89, "close_time": 1774472399999, "quote_volume": 107952.53688, "trades": 546, "taker_buy_base": 38795.39, "taker_buy_quote": 41433.35903 }, { "timestamp": 1774472400000, "datetime": "2026-03-25T21:00:00", "open": 1.064, "high": 1.065, "low": 1.056, "close": 1.058, "volume": 94638.18, "close_time": 1774475999999, "quote_volume": 100330.74483, "trades": 460, "taker_buy_base": 26262.71, "taker_buy_quote": 27850.03982 }, { "timestamp": 1774476000000, "datetime": "2026-03-25T22:00:00", "open": 1.058, "high": 1.064, "low": 1.056, "close": 1.062, "volume": 43488.79, "close_time": 1774479599999, "quote_volume": 46082.04128, "trades": 379, "taker_buy_base": 23020.73, "taker_buy_quote": 24400.71123 }, { "timestamp": 1774479600000, "datetime": "2026-03-25T23:00:00", "open": 1.062, "high": 1.063, "low": 1.055, "close": 1.058, "volume": 26075.36, "close_time": 1774483199999, "quote_volume": 27591.35064, "trades": 179, "taker_buy_base": 15467.8, "taker_buy_quote": 16369.30431 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.059, "high": 1.066, "low": 1.059, "close": 1.063, "volume": 40739.61, "close_time": 1774486799999, "quote_volume": 43274.49678, "trades": 309, "taker_buy_base": 18661.6, "taker_buy_quote": 19822.44464 }, { "timestamp": 1774486800000, "datetime": "2026-03-26T01:00:00", "open": 1.063, "high": 1.067, "low": 1.054, "close": 1.055, "volume": 85105.94, "close_time": 1774490399999, "quote_volume": 90343.52194, "trades": 488, "taker_buy_base": 36141.49, "taker_buy_quote": 38383.36288 }, { "timestamp": 1774490400000, "datetime": "2026-03-26T02:00:00", "open": 1.054, "high": 1.055, "low": 1.042, "close": 1.045, "volume": 102702.67, "close_time": 1774493999999, "quote_volume": 107617.64778, "trades": 624, "taker_buy_base": 49097.28, "taker_buy_quote": 51465.84551 }, { "timestamp": 1774494000000, "datetime": "2026-03-26T03:00:00", "open": 1.043, "high": 1.044, "low": 1.036, "close": 1.039, "volume": 61039.34, "close_time": 1774497599999, "quote_volume": 63421.64972, "trades": 482, "taker_buy_base": 23376.0, "taker_buy_quote": 24289.89135 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.039, "high": 1.042, "low": 1.037, "close": 1.039, "volume": 20596.59, "close_time": 1774501199999, "quote_volume": 21415.55887, "trades": 195, "taker_buy_base": 13116.78, "taker_buy_quote": 13641.50638 }, { "timestamp": 1774501200000, "datetime": "2026-03-26T05:00:00", "open": 1.038, "high": 1.043, "low": 1.031, "close": 1.032, "volume": 43884.56, "close_time": 1774504799999, "quote_volume": 45528.08147, "trades": 369, "taker_buy_base": 17761.78, "taker_buy_quote": 18426.00809 }, { "timestamp": 1774504800000, "datetime": "2026-03-26T06:00:00", "open": 1.032, "high": 1.036, "low": 1.025, "close": 1.028, "volume": 46932.72, "close_time": 1774508399999, "quote_volume": 48381.70366, "trades": 370, "taker_buy_base": 21341.1, "taker_buy_quote": 22035.8348 }, { "timestamp": 1774508400000, "datetime": "2026-03-26T07:00:00", "open": 1.028, "high": 1.033, "low": 1.028, "close": 1.032, "volume": 39688.85, "close_time": 1774511999999, "quote_volume": 40893.13498, "trades": 369, "taker_buy_base": 23942.46, "taker_buy_quote": 24666.89268 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.031, "high": 1.035, "low": 1.027, "close": 1.03, "volume": 55091.8, "close_time": 1774515599999, "quote_volume": 56854.66776, "trades": 428, "taker_buy_base": 36430.71, "taker_buy_quote": 37595.21977 }, { "timestamp": 1774515600000, "datetime": "2026-03-26T09:00:00", "open": 1.03, "high": 1.036, "low": 1.026, "close": 1.031, "volume": 37520.99, "close_time": 1774519199999, "quote_volume": 38639.24954, "trades": 301, "taker_buy_base": 15076.52, "taker_buy_quote": 15526.56411 }, { "timestamp": 1774519200000, "datetime": "2026-03-26T10:00:00", "open": 1.031, "high": 1.033, "low": 1.025, "close": 1.028, "volume": 41131.67, "close_time": 1774522799999, "quote_volume": 42311.54618, "trades": 313, "taker_buy_base": 26871.61, "taker_buy_quote": 27646.17288 }, { "timestamp": 1774522800000, "datetime": "2026-03-26T11:00:00", "open": 1.029, "high": 1.034, "low": 1.027, "close": 1.029, "volume": 23012.16, "close_time": 1774526399999, "quote_volume": 23716.34291, "trades": 202, "taker_buy_base": 14749.93, "taker_buy_quote": 15200.74875 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.029, "high": 1.035, "low": 1.026, "close": 1.032, "volume": 38495.16, "close_time": 1774529999999, "quote_volume": 39699.26322, "trades": 325, "taker_buy_base": 18313.31, "taker_buy_quote": 18869.97141 }, { "timestamp": 1774530000000, "datetime": "2026-03-26T13:00:00", "open": 1.033, "high": 1.057, "low": 1.032, "close": 1.053, "volume": 148778.85, "close_time": 1774533599999, "quote_volume": 155472.22371, "trades": 1398, "taker_buy_base": 95532.5, "taker_buy_quote": 99844.36759 }, { "timestamp": 1774533600000, "datetime": "2026-03-26T14:00:00", "open": 1.054, "high": 1.057, "low": 1.037, "close": 1.046, "volume": 77330.38, "close_time": 1774537199999, "quote_volume": 80939.6811, "trades": 717, "taker_buy_base": 50921.34, "taker_buy_quote": 53357.92244 }, { "timestamp": 1774537200000, "datetime": "2026-03-26T15:00:00", "open": 1.045, "high": 1.045, "low": 1.03, "close": 1.035, "volume": 103744.34, "close_time": 1774540799999, "quote_volume": 107110.41185, "trades": 837, "taker_buy_base": 42154.44, "taker_buy_quote": 43552.06581 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.036, "high": 1.039, "low": 1.03, "close": 1.034, "volume": 51385.63, "close_time": 1774544399999, "quote_volume": 53141.75248, "trades": 428, "taker_buy_base": 20950.46, "taker_buy_quote": 21687.87693 }, { "timestamp": 1774544400000, "datetime": "2026-03-26T17:00:00", "open": 1.035, "high": 1.038, "low": 1.028, "close": 1.031, "volume": 35040.79, "close_time": 1774547999999, "quote_volume": 36233.22974, "trades": 320, "taker_buy_base": 19755.99, "taker_buy_quote": 20443.18987 }, { "timestamp": 1774548000000, "datetime": "2026-03-26T18:00:00", "open": 1.031, "high": 1.033, "low": 1.027, "close": 1.029, "volume": 36173.95, "close_time": 1774551599999, "quote_volume": 37273.59896, "trades": 318, "taker_buy_base": 19001.38, "taker_buy_quote": 19586.20531 }, { "timestamp": 1774551600000, "datetime": "2026-03-26T19:00:00", "open": 1.03, "high": 1.032, "low": 1.028, "close": 1.03, "volume": 30536.51, "close_time": 1774555199999, "quote_volume": 31437.49055, "trades": 162, "taker_buy_base": 13325.32, "taker_buy_quote": 13733.22598 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.03, "high": 1.041, "low": 1.014, "close": 1.032, "volume": 136639.35, "close_time": 1774558799999, "quote_volume": 140613.59358, "trades": 1139, "taker_buy_base": 77758.53, "taker_buy_quote": 80121.46216 }, { "timestamp": 1774558800000, "datetime": "2026-03-26T21:00:00", "open": 1.031, "high": 1.043, "low": 1.029, "close": 1.037, "volume": 38426.25, "close_time": 1774562399999, "quote_volume": 39839.94004, "trades": 356, "taker_buy_base": 22501.42, "taker_buy_quote": 23326.4456 }, { "timestamp": 1774562400000, "datetime": "2026-03-26T22:00:00", "open": 1.039, "high": 1.04, "low": 1.032, "close": 1.039, "volume": 22153.79, "close_time": 1774565999999, "quote_volume": 22975.87376, "trades": 168, "taker_buy_base": 13309.81, "taker_buy_quote": 13808.30412 }, { "timestamp": 1774566000000, "datetime": "2026-03-26T23:00:00", "open": 1.038, "high": 1.039, "low": 1.033, "close": 1.034, "volume": 10679.31, "close_time": 1774569599999, "quote_volume": 11057.79779, "trades": 98, "taker_buy_base": 5940.25, "taker_buy_quote": 6150.64531 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.034, "high": 1.037, "low": 1.026, "close": 1.029, "volume": 55988.22, "close_time": 1774573199999, "quote_volume": 57771.17549, "trades": 308, "taker_buy_base": 29693.19, "taker_buy_quote": 30624.5264 }, { "timestamp": 1774573200000, "datetime": "2026-03-27T01:00:00", "open": 1.029, "high": 1.034, "low": 1.027, "close": 1.03, "volume": 13144.24, "close_time": 1774576799999, "quote_volume": 13537.89682, "trades": 136, "taker_buy_base": 7730.64, "taker_buy_quote": 7964.97619 }, { "timestamp": 1774576800000, "datetime": "2026-03-27T02:00:00", "open": 1.03, "high": 1.032, "low": 1.028, "close": 1.028, "volume": 8654.54, "close_time": 1774580399999, "quote_volume": 8909.08789, "trades": 74, "taker_buy_base": 5385.67, "taker_buy_quote": 5542.95936 }, { "timestamp": 1774580400000, "datetime": "2026-03-27T03:00:00", "open": 1.028, "high": 1.028, "low": 1.017, "close": 1.021, "volume": 50817.6, "close_time": 1774583999999, "quote_volume": 51854.91094, "trades": 365, "taker_buy_base": 26229.78, "taker_buy_quote": 26750.91903 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.021, "high": 1.023, "low": 1.014, "close": 1.016, "volume": 43687.2, "close_time": 1774587599999, "quote_volume": 44520.69731, "trades": 386, "taker_buy_base": 16298.36, "taker_buy_quote": 16629.62075 }, { "timestamp": 1774587600000, "datetime": "2026-03-27T05:00:00", "open": 1.015, "high": 1.02, "low": 1.009, "close": 1.02, "volume": 51131.73, "close_time": 1774591199999, "quote_volume": 51887.63083, "trades": 392, "taker_buy_base": 28207.14, "taker_buy_quote": 28662.92795 }, { "timestamp": 1774591200000, "datetime": "2026-03-27T06:00:00", "open": 1.021, "high": 1.022, "low": 1.017, "close": 1.017, "volume": 17506.51, "close_time": 1774594799999, "quote_volume": 17844.86998, "trades": 178, "taker_buy_base": 11936.32, "taker_buy_quote": 12167.97634 }, { "timestamp": 1774594800000, "datetime": "2026-03-27T07:00:00", "open": 1.018, "high": 1.023, "low": 1.015, "close": 1.022, "volume": 25543.75, "close_time": 1774598399999, "quote_volume": 26033.28689, "trades": 203, "taker_buy_base": 17365.29, "taker_buy_quote": 17702.3182 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.024, "high": 1.024, "low": 1.008, "close": 1.016, "volume": 40406.48, "close_time": 1774601999999, "quote_volume": 40948.93863, "trades": 358, "taker_buy_base": 23790.72, "taker_buy_quote": 24117.95187 }, { "timestamp": 1774602000000, "datetime": "2026-03-27T09:00:00", "open": 1.015, "high": 1.016, "low": 1.003, "close": 1.004, "volume": 41697.74, "close_time": 1774605599999, "quote_volume": 41977.11823, "trades": 421, "taker_buy_base": 24393.93, "taker_buy_quote": 24560.16896 }, { "timestamp": 1774605600000, "datetime": "2026-03-27T10:00:00", "open": 1.003, "high": 1.007, "low": 0.983, "close": 0.985, "volume": 115157.23, "close_time": 1774609199999, "quote_volume": 114711.21425, "trades": 922, "taker_buy_base": 60091.41, "taker_buy_quote": 59876.09556 }, { "timestamp": 1774609200000, "datetime": "2026-03-27T11:00:00", "open": 0.986, "high": 0.989, "low": 0.981, "close": 0.988, "volume": 32021.8, "close_time": 1774612799999, "quote_volume": 31529.10483, "trades": 290, "taker_buy_base": 20965.94, "taker_buy_quote": 20650.23405 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.988, "high": 0.988, "low": 0.978, "close": 0.984, "volume": 40186.21, "close_time": 1774616399999, "quote_volume": 39468.54481, "trades": 320, "taker_buy_base": 24976.94, "taker_buy_quote": 24536.12485 }, { "timestamp": 1774616400000, "datetime": "2026-03-27T13:00:00", "open": 0.984, "high": 0.992, "low": 0.981, "close": 0.99, "volume": 50828.02, "close_time": 1774619999999, "quote_volume": 50205.9363, "trades": 354, "taker_buy_base": 30090.37, "taker_buy_quote": 29726.10841 }, { "timestamp": 1774620000000, "datetime": "2026-03-27T14:00:00", "open": 0.99, "high": 0.998, "low": 0.988, "close": 0.995, "volume": 40029.04, "close_time": 1774623599999, "quote_volume": 39718.05869, "trades": 318, "taker_buy_base": 23976.37, "taker_buy_quote": 23796.79022 }, { "timestamp": 1774623600000, "datetime": "2026-03-27T15:00:00", "open": 0.994, "high": 1.003, "low": 0.989, "close": 0.993, "volume": 43387.03, "close_time": 1774627199999, "quote_volume": 43190.7152, "trades": 284, "taker_buy_base": 27520.81, "taker_buy_quote": 27399.97145 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.993, "high": 0.994, "low": 0.988, "close": 0.989, "volume": 25202.58, "close_time": 1774630799999, "quote_volume": 24980.50847, "trades": 227, "taker_buy_base": 9954.27, "taker_buy_quote": 9863.70317 }, { "timestamp": 1774630800000, "datetime": "2026-03-27T17:00:00", "open": 0.989, "high": 0.994, "low": 0.982, "close": 0.983, "volume": 21803.3, "close_time": 1774634399999, "quote_volume": 21515.61234, "trades": 228, "taker_buy_base": 10412.42, "taker_buy_quote": 10270.07168 }, { "timestamp": 1774634400000, "datetime": "2026-03-27T18:00:00", "open": 0.983, "high": 0.983, "low": 0.974, "close": 0.976, "volume": 17366.32, "close_time": 1774637999999, "quote_volume": 16961.25, "trades": 210, "taker_buy_base": 6812.5, "taker_buy_quote": 6659.64458 }, { "timestamp": 1774638000000, "datetime": "2026-03-27T19:00:00", "open": 0.975, "high": 0.978, "low": 0.971, "close": 0.976, "volume": 32360.28, "close_time": 1774641599999, "quote_volume": 31528.13631, "trades": 290, "taker_buy_base": 19057.28, "taker_buy_quote": 18572.98405 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.976, "high": 0.981, "low": 0.973, "close": 0.98, "volume": 19934.11, "close_time": 1774645199999, "quote_volume": 19457.5634, "trades": 147, "taker_buy_base": 8198.08, "taker_buy_quote": 8019.55151 }, { "timestamp": 1774645200000, "datetime": "2026-03-27T21:00:00", "open": 0.98, "high": 0.985, "low": 0.979, "close": 0.981, "volume": 41595.13, "close_time": 1774648799999, "quote_volume": 40821.82981, "trades": 268, "taker_buy_base": 32171.81, "taker_buy_quote": 31576.57302 }, { "timestamp": 1774648800000, "datetime": "2026-03-27T22:00:00", "open": 0.982, "high": 0.984, "low": 0.979, "close": 0.982, "volume": 12513.04, "close_time": 1774652399999, "quote_volume": 12279.76486, "trades": 90, "taker_buy_base": 8739.22, "taker_buy_quote": 8576.13401 }, { "timestamp": 1774652400000, "datetime": "2026-03-27T23:00:00", "open": 0.98, "high": 0.98, "low": 0.975, "close": 0.976, "volume": 12206.87, "close_time": 1774655999999, "quote_volume": 11933.3427, "trades": 93, "taker_buy_base": 7618.26, "taker_buy_quote": 7449.9893 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.976, "high": 0.978, "low": 0.971, "close": 0.972, "volume": 20441.55, "close_time": 1774659599999, "quote_volume": 19924.40785, "trades": 175, "taker_buy_base": 9342.57, "taker_buy_quote": 9102.49143 }, { "timestamp": 1774659600000, "datetime": "2026-03-28T01:00:00", "open": 0.971, "high": 0.971, "low": 0.957, "close": 0.962, "volume": 40666.68, "close_time": 1774663199999, "quote_volume": 39170.71201, "trades": 408, "taker_buy_base": 25227.05, "taker_buy_quote": 24291.49552 }, { "timestamp": 1774663200000, "datetime": "2026-03-28T02:00:00", "open": 0.962, "high": 0.965, "low": 0.95, "close": 0.952, "volume": 77448.37, "close_time": 1774666799999, "quote_volume": 73993.65727, "trades": 387, "taker_buy_base": 38693.79, "taker_buy_quote": 37027.14892 }, { "timestamp": 1774666800000, "datetime": "2026-03-28T03:00:00", "open": 0.951, "high": 0.953, "low": 0.944, "close": 0.945, "volume": 41843.93, "close_time": 1774670399999, "quote_volume": 39694.27809, "trades": 200, "taker_buy_base": 16723.4, "taker_buy_quote": 15863.50392 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.946, "high": 0.951, "low": 0.946, "close": 0.949, "volume": 22494.58, "close_time": 1774673999999, "quote_volume": 21339.65709, "trades": 173, "taker_buy_base": 13110.64, "taker_buy_quote": 12440.66762 }, { "timestamp": 1774674000000, "datetime": "2026-03-28T05:00:00", "open": 0.949, "high": 0.952, "low": 0.947, "close": 0.95, "volume": 16124.49, "close_time": 1774677599999, "quote_volume": 15313.97725, "trades": 151, "taker_buy_base": 8059.44, "taker_buy_quote": 7655.28785 }, { "timestamp": 1774677600000, "datetime": "2026-03-28T06:00:00", "open": 0.951, "high": 0.953, "low": 0.947, "close": 0.947, "volume": 37138.18, "close_time": 1774681199999, "quote_volume": 35278.79706, "trades": 218, "taker_buy_base": 23418.01, "taker_buy_quote": 22241.32056 }, { "timestamp": 1774681200000, "datetime": "2026-03-28T07:00:00", "open": 0.947, "high": 0.953, "low": 0.945, "close": 0.953, "volume": 14335.27, "close_time": 1774684799999, "quote_volume": 13586.20303, "trades": 105, "taker_buy_base": 10322.16, "taker_buy_quote": 9784.45229 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.953, "high": 0.956, "low": 0.949, "close": 0.95, "volume": 64643.79, "close_time": 1774688399999, "quote_volume": 61493.21224, "trades": 297, "taker_buy_base": 31185.47, "taker_buy_quote": 29671.27585 }, { "timestamp": 1774688400000, "datetime": "2026-03-28T09:00:00", "open": 0.95, "high": 0.951, "low": 0.945, "close": 0.948, "volume": 20556.12, "close_time": 1774691999999, "quote_volume": 19490.44838, "trades": 196, "taker_buy_base": 12009.01, "taker_buy_quote": 11386.74257 }, { "timestamp": 1774692000000, "datetime": "2026-03-28T10:00:00", "open": 0.949, "high": 0.955, "low": 0.948, "close": 0.95, "volume": 21612.42, "close_time": 1774695599999, "quote_volume": 20551.49814, "trades": 146, "taker_buy_base": 11408.5, "taker_buy_quote": 10850.50521 }, { "timestamp": 1774695600000, "datetime": "2026-03-28T11:00:00", "open": 0.951, "high": 0.953, "low": 0.949, "close": 0.951, "volume": 11236.7, "close_time": 1774699199999, "quote_volume": 10693.43986, "trades": 65, "taker_buy_base": 4330.15, "taker_buy_quote": 4118.57266 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.951, "high": 0.952, "low": 0.946, "close": 0.948, "volume": 48826.37, "close_time": 1774702799999, "quote_volume": 46363.71105, "trades": 211, "taker_buy_base": 29547.28, "taker_buy_quote": 28059.23631 }, { "timestamp": 1774702800000, "datetime": "2026-03-28T13:00:00", "open": 0.949, "high": 0.966, "low": 0.948, "close": 0.954, "volume": 129719.39, "close_time": 1774706399999, "quote_volume": 124370.35595, "trades": 735, "taker_buy_base": 58051.14, "taker_buy_quote": 55676.1773 }, { "timestamp": 1774706400000, "datetime": "2026-03-28T14:00:00", "open": 0.954, "high": 0.958, "low": 0.949, "close": 0.951, "volume": 73272.05, "close_time": 1774709999999, "quote_volume": 69842.86055, "trades": 367, "taker_buy_base": 29400.05, "taker_buy_quote": 28028.68192 }, { "timestamp": 1774710000000, "datetime": "2026-03-28T15:00:00", "open": 0.952, "high": 0.964, "low": 0.951, "close": 0.953, "volume": 72085.73, "close_time": 1774713599999, "quote_volume": 68827.00436, "trades": 380, "taker_buy_base": 44555.89, "taker_buy_quote": 42535.3407 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.953, "high": 0.955, "low": 0.95, "close": 0.955, "volume": 36425.93, "close_time": 1774717199999, "quote_volume": 34659.80531, "trades": 227, "taker_buy_base": 16217.28, "taker_buy_quote": 15428.35704 }, { "timestamp": 1774717200000, "datetime": "2026-03-28T17:00:00", "open": 0.955, "high": 0.955, "low": 0.939, "close": 0.944, "volume": 63075.59, "close_time": 1774720799999, "quote_volume": 59522.74623, "trades": 317, "taker_buy_base": 20047.23, "taker_buy_quote": 18938.82986 }, { "timestamp": 1774720800000, "datetime": "2026-03-28T18:00:00", "open": 0.944, "high": 0.946, "low": 0.942, "close": 0.944, "volume": 23302.35, "close_time": 1774724399999, "quote_volume": 22001.98025, "trades": 185, "taker_buy_base": 15013.06, "taker_buy_quote": 14179.26263 }, { "timestamp": 1774724400000, "datetime": "2026-03-28T19:00:00", "open": 0.944, "high": 0.945, "low": 0.938, "close": 0.943, "volume": 37243.57, "close_time": 1774727999999, "quote_volume": 35065.73124, "trades": 372, "taker_buy_base": 21761.07, "taker_buy_quote": 20496.98641 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.942, "high": 0.947, "low": 0.942, "close": 0.945, "volume": 23860.0, "close_time": 1774731599999, "quote_volume": 22544.17377, "trades": 132, "taker_buy_base": 11002.13, "taker_buy_quote": 10397.99358 }, { "timestamp": 1774731600000, "datetime": "2026-03-28T21:00:00", "open": 0.944, "high": 0.945, "low": 0.934, "close": 0.935, "volume": 47824.53, "close_time": 1774735199999, "quote_volume": 44896.90383, "trades": 286, "taker_buy_base": 14308.15, "taker_buy_quote": 13437.67002 }, { "timestamp": 1774735200000, "datetime": "2026-03-28T22:00:00", "open": 0.934, "high": 0.936, "low": 0.93, "close": 0.936, "volume": 39873.55, "close_time": 1774738799999, "quote_volume": 37230.90532, "trades": 267, "taker_buy_base": 14245.5, "taker_buy_quote": 13300.77588 }, { "timestamp": 1774738800000, "datetime": "2026-03-28T23:00:00", "open": 0.935, "high": 0.936, "low": 0.924, "close": 0.929, "volume": 34659.55, "close_time": 1774742399999, "quote_volume": 32208.34801, "trades": 308, "taker_buy_base": 16847.76, "taker_buy_quote": 15656.00063 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.93, "high": 0.931, "low": 0.925, "close": 0.928, "volume": 27718.33, "close_time": 1774745999999, "quote_volume": 25703.39075, "trades": 172, "taker_buy_base": 14086.63, "taker_buy_quote": 13064.67876 }, { "timestamp": 1774746000000, "datetime": "2026-03-29T01:00:00", "open": 0.928, "high": 0.938, "low": 0.928, "close": 0.935, "volume": 38954.1, "close_time": 1774749599999, "quote_volume": 36404.09326, "trades": 248, "taker_buy_base": 23120.15, "taker_buy_quote": 21604.82012 }, { "timestamp": 1774749600000, "datetime": "2026-03-29T02:00:00", "open": 0.935, "high": 0.939, "low": 0.934, "close": 0.936, "volume": 13193.22, "close_time": 1774753199999, "quote_volume": 12348.15453, "trades": 99, "taker_buy_base": 9272.15, "taker_buy_quote": 8677.11921 }, { "timestamp": 1774753200000, "datetime": "2026-03-29T03:00:00", "open": 0.936, "high": 0.943, "low": 0.936, "close": 0.939, "volume": 35495.56, "close_time": 1774756799999, "quote_volume": 33398.48077, "trades": 240, "taker_buy_base": 18908.56, "taker_buy_quote": 17789.73121 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.939, "high": 0.939, "low": 0.933, "close": 0.933, "volume": 21482.58, "close_time": 1774760399999, "quote_volume": 20099.26928, "trades": 151, "taker_buy_base": 9330.47, "taker_buy_quote": 8737.15769 }, { "timestamp": 1774760400000, "datetime": "2026-03-29T05:00:00", "open": 0.933, "high": 0.935, "low": 0.931, "close": 0.935, "volume": 26439.72, "close_time": 1774763999999, "quote_volume": 24657.37923, "trades": 210, "taker_buy_base": 10326.96, "taker_buy_quote": 9635.18961 }, { "timestamp": 1774764000000, "datetime": "2026-03-29T06:00:00", "open": 0.934, "high": 0.934, "low": 0.929, "close": 0.932, "volume": 21643.38, "close_time": 1774767599999, "quote_volume": 20144.63109, "trades": 164, "taker_buy_base": 10020.27, "taker_buy_quote": 9324.88562 }, { "timestamp": 1774767600000, "datetime": "2026-03-29T07:00:00", "open": 0.931, "high": 0.932, "low": 0.927, "close": 0.93, "volume": 16630.8, "close_time": 1774771199999, "quote_volume": 15466.5489, "trades": 137, "taker_buy_base": 9420.42, "taker_buy_quote": 8763.98379 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.93, "high": 0.931, "low": 0.928, "close": 0.931, "volume": 39097.21, "close_time": 1774774799999, "quote_volume": 36343.68599, "trades": 176, "taker_buy_base": 27669.03, "taker_buy_quote": 25722.4161 }, { "timestamp": 1774774800000, "datetime": "2026-03-29T09:00:00", "open": 0.93, "high": 0.931, "low": 0.928, "close": 0.928, "volume": 16302.48, "close_time": 1774778399999, "quote_volume": 15161.59887, "trades": 117, "taker_buy_base": 6879.08, "taker_buy_quote": 6396.96284 }, { "timestamp": 1774778400000, "datetime": "2026-03-29T10:00:00", "open": 0.928, "high": 0.928, "low": 0.922, "close": 0.924, "volume": 25624.18, "close_time": 1774781999999, "quote_volume": 23685.17664, "trades": 171, "taker_buy_base": 7101.53, "taker_buy_quote": 6566.14426 }, { "timestamp": 1774782000000, "datetime": "2026-03-29T11:00:00", "open": 0.925, "high": 0.93, "low": 0.924, "close": 0.926, "volume": 21354.52, "close_time": 1774785599999, "quote_volume": 19805.58577, "trades": 165, "taker_buy_base": 11580.76, "taker_buy_quote": 10744.32154 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.926, "high": 0.926, "low": 0.919, "close": 0.923, "volume": 21975.8, "close_time": 1774789199999, "quote_volume": 20286.02823, "trades": 150, "taker_buy_base": 8073.01, "taker_buy_quote": 7453.41628 }, { "timestamp": 1774789200000, "datetime": "2026-03-29T13:00:00", "open": 0.923, "high": 0.924, "low": 0.916, "close": 0.92, "volume": 51155.61, "close_time": 1774792799999, "quote_volume": 47040.58716, "trades": 485, "taker_buy_base": 17441.96, "taker_buy_quote": 16055.39124 }, { "timestamp": 1774792800000, "datetime": "2026-03-29T14:00:00", "open": 0.92, "high": 0.926, "low": 0.917, "close": 0.92, "volume": 39382.63, "close_time": 1774796399999, "quote_volume": 36242.32034, "trades": 192, "taker_buy_base": 16888.37, "taker_buy_quote": 15556.55749 }, { "timestamp": 1774796400000, "datetime": "2026-03-29T15:00:00", "open": 0.92, "high": 0.922, "low": 0.916, "close": 0.918, "volume": 28569.85, "close_time": 1774799999999, "quote_volume": 26222.11889, "trades": 197, "taker_buy_base": 17253.73, "taker_buy_quote": 15843.50504 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.918, "high": 0.922, "low": 0.915, "close": 0.917, "volume": 18490.38, "close_time": 1774803599999, "quote_volume": 16981.151, "trades": 140, "taker_buy_base": 12376.49, "taker_buy_quote": 11370.15801 }, { "timestamp": 1774803600000, "datetime": "2026-03-29T17:00:00", "open": 0.916, "high": 0.917, "low": 0.911, "close": 0.914, "volume": 29045.86, "close_time": 1774807199999, "quote_volume": 26532.25206, "trades": 237, "taker_buy_base": 15175.02, "taker_buy_quote": 13867.62852 }, { "timestamp": 1774807200000, "datetime": "2026-03-29T18:00:00", "open": 0.914, "high": 0.918, "low": 0.911, "close": 0.915, "volume": 25993.78, "close_time": 1774810799999, "quote_volume": 23770.7183, "trades": 181, "taker_buy_base": 16721.5, "taker_buy_quote": 15298.08898 }, { "timestamp": 1774810800000, "datetime": "2026-03-29T19:00:00", "open": 0.915, "high": 0.917, "low": 0.913, "close": 0.915, "volume": 10400.13, "close_time": 1774814399999, "quote_volume": 9514.92953, "trades": 89, "taker_buy_base": 4011.26, "taker_buy_quote": 3669.7107 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.915, "high": 0.925, "low": 0.915, "close": 0.925, "volume": 15633.62, "close_time": 1774817999999, "quote_volume": 14396.95086, "trades": 150, "taker_buy_base": 8026.93, "taker_buy_quote": 7392.01513 }, { "timestamp": 1774818000000, "datetime": "2026-03-29T21:00:00", "open": 0.925, "high": 0.928, "low": 0.923, "close": 0.928, "volume": 13591.59, "close_time": 1774821599999, "quote_volume": 12580.62005, "trades": 106, "taker_buy_base": 3067.08, "taker_buy_quote": 2837.99637 }, { "timestamp": 1774821600000, "datetime": "2026-03-29T22:00:00", "open": 0.926, "high": 0.926, "low": 0.893, "close": 0.91, "volume": 161849.47, "close_time": 1774825199999, "quote_volume": 146546.9695, "trades": 1123, "taker_buy_base": 66877.02, "taker_buy_quote": 60490.54622 }, { "timestamp": 1774825200000, "datetime": "2026-03-29T23:00:00", "open": 0.911, "high": 0.921, "low": 0.911, "close": 0.921, "volume": 58390.55, "close_time": 1774828799999, "quote_volume": 53478.60337, "trades": 492, "taker_buy_base": 30377.51, "taker_buy_quote": 27830.76029 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.922, "high": 0.94, "low": 0.917, "close": 0.926, "volume": 86090.54, "close_time": 1774832399999, "quote_volume": 80133.14517, "trades": 769, "taker_buy_base": 47311.09, "taker_buy_quote": 44023.77864 }, { "timestamp": 1774832400000, "datetime": "2026-03-30T01:00:00", "open": 0.927, "high": 0.933, "low": 0.926, "close": 0.931, "volume": 32757.21, "close_time": 1774835999999, "quote_volume": 30463.47845, "trades": 226, "taker_buy_base": 17804.92, "taker_buy_quote": 16564.12665 }, { "timestamp": 1774836000000, "datetime": "2026-03-30T02:00:00", "open": 0.932, "high": 0.946, "low": 0.932, "close": 0.941, "volume": 79512.66, "close_time": 1774839599999, "quote_volume": 74611.80606, "trades": 660, "taker_buy_base": 50488.78, "taker_buy_quote": 47375.5453 }, { "timestamp": 1774839600000, "datetime": "2026-03-30T03:00:00", "open": 0.942, "high": 0.947, "low": 0.94, "close": 0.944, "volume": 34373.01, "close_time": 1774843199999, "quote_volume": 32409.34001, "trades": 280, "taker_buy_base": 22977.26, "taker_buy_quote": 21657.29617 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.944, "high": 0.949, "low": 0.943, "close": 0.948, "volume": 43895.09, "close_time": 1774846799999, "quote_volume": 41496.27138, "trades": 322, "taker_buy_base": 20602.52, "taker_buy_quote": 19489.00017 }, { "timestamp": 1774846800000, "datetime": "2026-03-30T05:00:00", "open": 0.948, "high": 0.949, "low": 0.931, "close": 0.935, "volume": 39584.33, "close_time": 1774850399999, "quote_volume": 37189.89381, "trades": 278, "taker_buy_base": 20171.71, "taker_buy_quote": 18997.80647 }, { "timestamp": 1774850400000, "datetime": "2026-03-30T06:00:00", "open": 0.935, "high": 0.94, "low": 0.933, "close": 0.939, "volume": 34186.32, "close_time": 1774853999999, "quote_volume": 32006.90799, "trades": 231, "taker_buy_base": 16669.47, "taker_buy_quote": 15614.56519 }, { "timestamp": 1774854000000, "datetime": "2026-03-30T07:00:00", "open": 0.939, "high": 0.947, "low": 0.935, "close": 0.945, "volume": 73012.85, "close_time": 1774857599999, "quote_volume": 68538.04536, "trades": 386, "taker_buy_base": 25700.57, "taker_buy_quote": 24192.46701 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.945, "high": 0.95, "low": 0.942, "close": 0.942, "volume": 43770.56, "close_time": 1774861199999, "quote_volume": 41379.27348, "trades": 302, "taker_buy_base": 26888.14, "taker_buy_quote": 25417.64114 }, { "timestamp": 1774861200000, "datetime": "2026-03-30T09:00:00", "open": 0.942, "high": 0.942, "low": 0.936, "close": 0.936, "volume": 18199.07, "close_time": 1774864799999, "quote_volume": 17101.64828, "trades": 140, "taker_buy_base": 7769.21, "taker_buy_quote": 7300.23511 }, { "timestamp": 1774864800000, "datetime": "2026-03-30T10:00:00", "open": 0.936, "high": 0.939, "low": 0.933, "close": 0.936, "volume": 9966.19, "close_time": 1774868399999, "quote_volume": 9327.09174, "trades": 113, "taker_buy_base": 3515.75, "taker_buy_quote": 3287.45579 }, { "timestamp": 1774868400000, "datetime": "2026-03-30T11:00:00", "open": 0.936, "high": 0.943, "low": 0.933, "close": 0.936, "volume": 54859.91, "close_time": 1774871999999, "quote_volume": 51441.71413, "trades": 368, "taker_buy_base": 28278.64, "taker_buy_quote": 26514.78731 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.936, "high": 0.937, "low": 0.933, "close": 0.934, "volume": 19302.53, "close_time": 1774875599999, "quote_volume": 18042.31982, "trades": 123, "taker_buy_base": 11361.93, "taker_buy_quote": 10620.67245 }, { "timestamp": 1774875600000, "datetime": "2026-03-30T13:00:00", "open": 0.934, "high": 0.937, "low": 0.929, "close": 0.929, "volume": 54851.78, "close_time": 1774879199999, "quote_volume": 51199.61718, "trades": 297, "taker_buy_base": 19462.5, "taker_buy_quote": 18178.12793 }, { "timestamp": 1774879200000, "datetime": "2026-03-30T14:00:00", "open": 0.931, "high": 0.933, "low": 0.92, "close": 0.929, "volume": 58609.22, "close_time": 1774882799999, "quote_volume": 54253.95705, "trades": 391, "taker_buy_base": 23811.57, "taker_buy_quote": 22020.39381 }, { "timestamp": 1774882800000, "datetime": "2026-03-30T15:00:00", "open": 0.928, "high": 0.928, "low": 0.913, "close": 0.914, "volume": 54819.9, "close_time": 1774886399999, "quote_volume": 50353.84036, "trades": 435, "taker_buy_base": 22892.22, "taker_buy_quote": 21040.58968 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.915, "high": 0.917, "low": 0.909, "close": 0.912, "volume": 40567.27, "close_time": 1774889999999, "quote_volume": 37038.83646, "trades": 287, "taker_buy_base": 12181.1, "taker_buy_quote": 11129.3015 }, { "timestamp": 1774890000000, "datetime": "2026-03-30T17:00:00", "open": 0.912, "high": 0.914, "low": 0.897, "close": 0.907, "volume": 135828.01, "close_time": 1774893599999, "quote_volume": 122824.7974, "trades": 981, "taker_buy_base": 55442.54, "taker_buy_quote": 50197.14891 }, { "timestamp": 1774893600000, "datetime": "2026-03-30T18:00:00", "open": 0.908, "high": 0.909, "low": 0.893, "close": 0.897, "volume": 246038.68, "close_time": 1774897199999, "quote_volume": 221527.04796, "trades": 1159, "taker_buy_base": 132977.2, "taker_buy_quote": 119953.41257 }, { "timestamp": 1774897200000, "datetime": "2026-03-30T19:00:00", "open": 0.896, "high": 0.897, "low": 0.889, "close": 0.894, "volume": 67391.43, "close_time": 1774900799999, "quote_volume": 60187.7526, "trades": 470, "taker_buy_base": 35389.53, "taker_buy_quote": 31616.5017 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.894, "high": 0.897, "low": 0.892, "close": 0.895, "volume": 21928.48, "close_time": 1774904399999, "quote_volume": 19614.33677, "trades": 127, "taker_buy_base": 11163.08, "taker_buy_quote": 9985.53191 }, { "timestamp": 1774904400000, "datetime": "2026-03-30T21:00:00", "open": 0.895, "high": 0.904, "low": 0.894, "close": 0.899, "volume": 43878.12, "close_time": 1774907999999, "quote_volume": 39492.88985, "trades": 247, "taker_buy_base": 25347.73, "taker_buy_quote": 22818.44882 }, { "timestamp": 1774908000000, "datetime": "2026-03-30T22:00:00", "open": 0.898, "high": 0.899, "low": 0.892, "close": 0.893, "volume": 19083.64, "close_time": 1774911599999, "quote_volume": 17080.34211, "trades": 144, "taker_buy_base": 7902.53, "taker_buy_quote": 7067.55166 }, { "timestamp": 1774911600000, "datetime": "2026-03-30T23:00:00", "open": 0.894, "high": 0.894, "low": 0.884, "close": 0.89, "volume": 54674.61, "close_time": 1774915199999, "quote_volume": 48498.57929, "trades": 403, "taker_buy_base": 20315.44, "taker_buy_quote": 18030.83763 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.891, "high": 0.894, "low": 0.885, "close": 0.889, "volume": 38648.42, "close_time": 1774918799999, "quote_volume": 34367.70327, "trades": 237, "taker_buy_base": 17865.95, "taker_buy_quote": 15886.82952 }, { "timestamp": 1774918800000, "datetime": "2026-03-31T01:00:00", "open": 0.89, "high": 0.908, "low": 0.89, "close": 0.903, "volume": 54011.38, "close_time": 1774922399999, "quote_volume": 48659.86051, "trades": 336, "taker_buy_base": 36257.51, "taker_buy_quote": 32687.71037 }, { "timestamp": 1774922400000, "datetime": "2026-03-31T02:00:00", "open": 0.903, "high": 0.905, "low": 0.9, "close": 0.902, "volume": 25481.43, "close_time": 1774925999999, "quote_volume": 22989.61283, "trades": 249, "taker_buy_base": 6256.76, "taker_buy_quote": 5642.71533 }, { "timestamp": 1774926000000, "datetime": "2026-03-31T03:00:00", "open": 0.902, "high": 0.902, "low": 0.895, "close": 0.901, "volume": 24228.43, "close_time": 1774929599999, "quote_volume": 21767.17473, "trades": 183, "taker_buy_base": 5085.32, "taker_buy_quote": 4567.35939 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.902, "high": 0.91, "low": 0.9, "close": 0.903, "volume": 37554.94, "close_time": 1774933199999, "quote_volume": 33985.82175, "trades": 281, "taker_buy_base": 18158.88, "taker_buy_quote": 16442.36533 }, { "timestamp": 1774933200000, "datetime": "2026-03-31T05:00:00", "open": 0.903, "high": 0.908, "low": 0.9, "close": 0.908, "volume": 42082.79, "close_time": 1774936799999, "quote_volume": 38025.98931, "trades": 269, "taker_buy_base": 12944.12, "taker_buy_quote": 11688.45231 }, { "timestamp": 1774936800000, "datetime": "2026-03-31T06:00:00", "open": 0.907, "high": 0.912, "low": 0.904, "close": 0.91, "volume": 58449.93, "close_time": 1774940399999, "quote_volume": 53023.33291, "trades": 362, "taker_buy_base": 23487.14, "taker_buy_quote": 21317.89964 }, { "timestamp": 1774940400000, "datetime": "2026-03-31T07:00:00", "open": 0.911, "high": 0.913, "low": 0.904, "close": 0.907, "volume": 31356.22, "close_time": 1774943999999, "quote_volume": 28445.74978, "trades": 182, "taker_buy_base": 7927.65, "taker_buy_quote": 7188.29165 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.907, "high": 0.915, "low": 0.902, "close": 0.903, "volume": 95169.57, "close_time": 1774947599999, "quote_volume": 86396.08606, "trades": 499, "taker_buy_base": 30926.88, "taker_buy_quote": 28126.32039 }, { "timestamp": 1774947600000, "datetime": "2026-03-31T09:00:00", "open": 0.904, "high": 0.905, "low": 0.892, "close": 0.895, "volume": 53145.34, "close_time": 1774951199999, "quote_volume": 47721.40053, "trades": 459, "taker_buy_base": 12814.0, "taker_buy_quote": 11512.23598 }, { "timestamp": 1774951200000, "datetime": "2026-03-31T10:00:00", "open": 0.897, "high": 0.9, "low": 0.893, "close": 0.893, "volume": 36945.02, "close_time": 1774954799999, "quote_volume": 33118.14652, "trades": 211, "taker_buy_base": 18099.44, "taker_buy_quote": 16240.01135 }, { "timestamp": 1774954800000, "datetime": "2026-03-31T11:00:00", "open": 0.892, "high": 0.899, "low": 0.89, "close": 0.899, "volume": 67910.43, "close_time": 1774958399999, "quote_volume": 60726.09085, "trades": 397, "taker_buy_base": 27397.27, "taker_buy_quote": 24529.63963 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.9, "high": 0.905, "low": 0.895, "close": 0.897, "volume": 30205.59, "close_time": 1774961999999, "quote_volume": 27183.25665, "trades": 227, "taker_buy_base": 12301.8, "taker_buy_quote": 11086.87906 }, { "timestamp": 1774962000000, "datetime": "2026-03-31T13:00:00", "open": 0.898, "high": 0.902, "low": 0.894, "close": 0.899, "volume": 62493.11, "close_time": 1774965599999, "quote_volume": 56088.44528, "trades": 328, "taker_buy_base": 26328.82, "taker_buy_quote": 23640.95903 }, { "timestamp": 1774965600000, "datetime": "2026-03-31T14:00:00", "open": 0.9, "high": 0.903, "low": 0.879, "close": 0.885, "volume": 319997.59, "close_time": 1774969199999, "quote_volume": 286220.72407, "trades": 2185, "taker_buy_base": 69750.93, "taker_buy_quote": 62353.6844 }, { "timestamp": 1774969200000, "datetime": "2026-03-31T15:00:00", "open": 0.885, "high": 0.895, "low": 0.872, "close": 0.883, "volume": 102041.01, "close_time": 1774972799999, "quote_volume": 89809.03084, "trades": 674, "taker_buy_base": 46437.23, "taker_buy_quote": 40900.02771 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.882, "high": 0.897, "low": 0.882, "close": 0.895, "volume": 71023.02, "close_time": 1774976399999, "quote_volume": 63322.30362, "trades": 488, "taker_buy_base": 28393.6, "taker_buy_quote": 25301.28072 }, { "timestamp": 1774976400000, "datetime": "2026-03-31T17:00:00", "open": 0.896, "high": 0.904, "low": 0.888, "close": 0.892, "volume": 101573.71, "close_time": 1774979999999, "quote_volume": 91200.49744, "trades": 800, "taker_buy_base": 50264.01, "taker_buy_quote": 45176.19274 }, { "timestamp": 1774980000000, "datetime": "2026-03-31T18:00:00", "open": 0.892, "high": 0.897, "low": 0.892, "close": 0.897, "volume": 22226.04, "close_time": 1774983599999, "quote_volume": 19877.08263, "trades": 152, "taker_buy_base": 4732.19, "taker_buy_quote": 4234.56351 }, { "timestamp": 1774983600000, "datetime": "2026-03-31T19:00:00", "open": 0.898, "high": 0.899, "low": 0.891, "close": 0.896, "volume": 10524.24, "close_time": 1774987199999, "quote_volume": 9416.71728, "trades": 86, "taker_buy_base": 4126.92, "taker_buy_quote": 3691.86033 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.898, "high": 0.901, "low": 0.896, "close": 0.9, "volume": 20918.52, "close_time": 1774990799999, "quote_volume": 18794.1651, "trades": 161, "taker_buy_base": 12938.79, "taker_buy_quote": 11633.28945 }, { "timestamp": 1774990800000, "datetime": "2026-03-31T21:00:00", "open": 0.899, "high": 0.899, "low": 0.893, "close": 0.894, "volume": 17916.57, "close_time": 1774994399999, "quote_volume": 16043.02786, "trades": 127, "taker_buy_base": 6828.88, "taker_buy_quote": 6116.37367 }, { "timestamp": 1774994400000, "datetime": "2026-03-31T22:00:00", "open": 0.892, "high": 0.894, "low": 0.886, "close": 0.89, "volume": 23580.45, "close_time": 1774997999999, "quote_volume": 21011.41696, "trades": 106, "taker_buy_base": 11877.3, "taker_buy_quote": 10598.57412 }, { "timestamp": 1774998000000, "datetime": "2026-03-31T23:00:00", "open": 0.888, "high": 0.893, "low": 0.887, "close": 0.892, "volume": 98850.65, "close_time": 1775001599999, "quote_volume": 87890.48248, "trades": 723, "taker_buy_base": 13556.01, "taker_buy_quote": 12054.92603 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.892, "high": 0.896, "low": 0.89, "close": 0.894, "volume": 28884.97, "close_time": 1775005199999, "quote_volume": 25774.5849, "trades": 169, "taker_buy_base": 13770.86, "taker_buy_quote": 12292.95167 }, { "timestamp": 1775005200000, "datetime": "2026-04-01T01:00:00", "open": 0.894, "high": 0.897, "low": 0.887, "close": 0.887, "volume": 14067.76, "close_time": 1775008799999, "quote_volume": 12579.25968, "trades": 112, "taker_buy_base": 6774.96, "taker_buy_quote": 6064.69338 }, { "timestamp": 1775008800000, "datetime": "2026-04-01T02:00:00", "open": 0.888, "high": 0.895, "low": 0.888, "close": 0.892, "volume": 15176.14, "close_time": 1775012399999, "quote_volume": 13534.07683, "trades": 93, "taker_buy_base": 6784.68, "taker_buy_quote": 6047.46792 }, { "timestamp": 1775012400000, "datetime": "2026-04-01T03:00:00", "open": 0.893, "high": 0.901, "low": 0.891, "close": 0.898, "volume": 28311.02, "close_time": 1775015999999, "quote_volume": 25407.18564, "trades": 270, "taker_buy_base": 14228.59, "taker_buy_quote": 12771.36315 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.899, "high": 0.901, "low": 0.896, "close": 0.899, "volume": 19143.85, "close_time": 1775019599999, "quote_volume": 17216.72748, "trades": 172, "taker_buy_base": 7962.48, "taker_buy_quote": 7167.57533 }, { "timestamp": 1775019600000, "datetime": "2026-04-01T05:00:00", "open": 0.899, "high": 0.907, "low": 0.895, "close": 0.906, "volume": 46281.29, "close_time": 1775023199999, "quote_volume": 41834.60927, "trades": 364, "taker_buy_base": 21275.58, "taker_buy_quote": 19225.91492 }, { "timestamp": 1775023200000, "datetime": "2026-04-01T06:00:00", "open": 0.906, "high": 0.917, "low": 0.906, "close": 0.915, "volume": 81984.97, "close_time": 1775026799999, "quote_volume": 74846.85983, "trades": 657, "taker_buy_base": 43663.96, "taker_buy_quote": 39851.96167 }, { "timestamp": 1775026800000, "datetime": "2026-04-01T07:00:00", "open": 0.913, "high": 0.916, "low": 0.907, "close": 0.909, "volume": 17356.34, "close_time": 1775030399999, "quote_volume": 15822.71838, "trades": 150, "taker_buy_base": 5231.95, "taker_buy_quote": 4772.25207 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.909, "high": 0.911, "low": 0.905, "close": 0.906, "volume": 57625.11, "close_time": 1775033999999, "quote_volume": 52357.7212, "trades": 228, "taker_buy_base": 17993.97, "taker_buy_quote": 16349.99666 }, { "timestamp": 1775034000000, "datetime": "2026-04-01T09:00:00", "open": 0.905, "high": 0.906, "low": 0.9, "close": 0.902, "volume": 30019.58, "close_time": 1775037599999, "quote_volume": 27063.90633, "trades": 173, "taker_buy_base": 9582.98, "taker_buy_quote": 8646.37326 }, { "timestamp": 1775037600000, "datetime": "2026-04-01T10:00:00", "open": 0.903, "high": 0.905, "low": 0.898, "close": 0.901, "volume": 39529.78, "close_time": 1775041199999, "quote_volume": 35671.3348, "trades": 206, "taker_buy_base": 20913.88, "taker_buy_quote": 18877.92085 }, { "timestamp": 1775041200000, "datetime": "2026-04-01T11:00:00", "open": 0.901, "high": 0.902, "low": 0.896, "close": 0.9, "volume": 23067.89, "close_time": 1775044799999, "quote_volume": 20758.99791, "trades": 135, "taker_buy_base": 11830.77, "taker_buy_quote": 10651.82686 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.901, "high": 0.911, "low": 0.9, "close": 0.906, "volume": 67194.61, "close_time": 1775048399999, "quote_volume": 60877.21571, "trades": 351, "taker_buy_base": 18477.66, "taker_buy_quote": 16757.83845 }, { "timestamp": 1775048400000, "datetime": "2026-04-01T13:00:00", "open": 0.906, "high": 0.907, "low": 0.893, "close": 0.899, "volume": 79683.79, "close_time": 1775051999999, "quote_volume": 71913.99354, "trades": 450, "taker_buy_base": 36156.83, "taker_buy_quote": 32655.87067 }, { "timestamp": 1775052000000, "datetime": "2026-04-01T14:00:00", "open": 0.899, "high": 0.906, "low": 0.898, "close": 0.904, "volume": 38669.06, "close_time": 1775055599999, "quote_volume": 34925.89655, "trades": 245, "taker_buy_base": 24331.78, "taker_buy_quote": 21986.81701 }, { "timestamp": 1775055600000, "datetime": "2026-04-01T15:00:00", "open": 0.905, "high": 0.907, "low": 0.901, "close": 0.907, "volume": 47746.16, "close_time": 1775059199999, "quote_volume": 43135.29158, "trades": 240, "taker_buy_base": 25596.08, "taker_buy_quote": 23127.72469 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.907, "high": 0.913, "low": 0.904, "close": 0.913, "volume": 54600.49, "close_time": 1775062799999, "quote_volume": 49624.65645, "trades": 331, "taker_buy_base": 23159.34, "taker_buy_quote": 21049.99754 }, { "timestamp": 1775062800000, "datetime": "2026-04-01T17:00:00", "open": 0.911, "high": 0.917, "low": 0.911, "close": 0.911, "volume": 41474.33, "close_time": 1775066399999, "quote_volume": 37901.8806, "trades": 260, "taker_buy_base": 14961.23, "taker_buy_quote": 13685.37012 }, { "timestamp": 1775066400000, "datetime": "2026-04-01T18:00:00", "open": 0.912, "high": 0.912, "low": 0.902, "close": 0.904, "volume": 76818.89, "close_time": 1775069999999, "quote_volume": 69606.74221, "trades": 417, "taker_buy_base": 36145.87, "taker_buy_quote": 32759.82577 }, { "timestamp": 1775070000000, "datetime": "2026-04-01T19:00:00", "open": 0.904, "high": 0.904, "low": 0.899, "close": 0.901, "volume": 17926.74, "close_time": 1775073599999, "quote_volume": 16158.44638, "trades": 125, "taker_buy_base": 6656.6, "taker_buy_quote": 6006.79425 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.9, "high": 0.9, "low": 0.896, "close": 0.898, "volume": 11578.78, "close_time": 1775077199999, "quote_volume": 10402.00773, "trades": 130, "taker_buy_base": 4098.73, "taker_buy_quote": 3684.03005 }, { "timestamp": 1775077200000, "datetime": "2026-04-01T21:00:00", "open": 0.897, "high": 0.902, "low": 0.897, "close": 0.901, "volume": 29533.58, "close_time": 1775080799999, "quote_volume": 26594.50288, "trades": 166, "taker_buy_base": 7588.44, "taker_buy_quote": 6832.89658 }, { "timestamp": 1775080800000, "datetime": "2026-04-01T22:00:00", "open": 0.902, "high": 0.902, "low": 0.892, "close": 0.893, "volume": 42979.6, "close_time": 1775084399999, "quote_volume": 38476.94808, "trades": 305, "taker_buy_base": 16657.26, "taker_buy_quote": 14904.67679 }, { "timestamp": 1775084400000, "datetime": "2026-04-01T23:00:00", "open": 0.893, "high": 0.893, "low": 0.886, "close": 0.89, "volume": 49731.63, "close_time": 1775087999999, "quote_volume": 44228.14092, "trades": 382, "taker_buy_base": 18277.26, "taker_buy_quote": 16270.64553 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.89, "high": 0.896, "low": 0.888, "close": 0.896, "volume": 17281.7, "close_time": 1775091599999, "quote_volume": 15425.24886, "trades": 159, "taker_buy_base": 6961.27, "taker_buy_quote": 6211.34608 }, { "timestamp": 1775091600000, "datetime": "2026-04-02T01:00:00", "open": 0.895, "high": 0.897, "low": 0.869, "close": 0.874, "volume": 161731.06, "close_time": 1775095199999, "quote_volume": 142341.45311, "trades": 1539, "taker_buy_base": 70587.37, "taker_buy_quote": 62104.64266 }, { "timestamp": 1775095200000, "datetime": "2026-04-02T02:00:00", "open": 0.874, "high": 0.874, "low": 0.861, "close": 0.867, "volume": 104059.24, "close_time": 1775098799999, "quote_volume": 90232.40361, "trades": 939, "taker_buy_base": 45022.54, "taker_buy_quote": 39038.71054 }, { "timestamp": 1775098800000, "datetime": "2026-04-02T03:00:00", "open": 0.867, "high": 0.871, "low": 0.862, "close": 0.865, "volume": 48772.95, "close_time": 1775102399999, "quote_volume": 42248.37237, "trades": 296, "taker_buy_base": 23120.3, "taker_buy_quote": 20039.90702 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.865, "high": 0.867, "low": 0.863, "close": 0.863, "volume": 37296.82, "close_time": 1775105999999, "quote_volume": 32256.54372, "trades": 211, "taker_buy_base": 20184.49, "taker_buy_quote": 17462.03924 }, { "timestamp": 1775106000000, "datetime": "2026-04-02T05:00:00", "open": 0.862, "high": 0.865, "low": 0.858, "close": 0.865, "volume": 44569.6, "close_time": 1775109599999, "quote_volume": 38369.73907, "trades": 325, "taker_buy_base": 24330.63, "taker_buy_quote": 20947.17841 }, { "timestamp": 1775109600000, "datetime": "2026-04-02T06:00:00", "open": 0.865, "high": 0.87, "low": 0.863, "close": 0.864, "volume": 26026.09, "close_time": 1775113199999, "quote_volume": 22533.43642, "trades": 148, "taker_buy_base": 11390.75, "taker_buy_quote": 9864.7234 }, { "timestamp": 1775113200000, "datetime": "2026-04-02T07:00:00", "open": 0.863, "high": 0.869, "low": 0.862, "close": 0.869, "volume": 32504.85, "close_time": 1775116799999, "quote_volume": 28105.45979, "trades": 161, "taker_buy_base": 21658.57, "taker_buy_quote": 18722.31394 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.868, "high": 0.868, "low": 0.86, "close": 0.862, "volume": 15441.69, "close_time": 1775120399999, "quote_volume": 13318.93886, "trades": 150, "taker_buy_base": 7239.15, "taker_buy_quote": 6244.98444 }, { "timestamp": 1775120400000, "datetime": "2026-04-02T09:00:00", "open": 0.863, "high": 0.865, "low": 0.857, "close": 0.863, "volume": 26708.18, "close_time": 1775123999999, "quote_volume": 23007.08796, "trades": 154, "taker_buy_base": 14234.85, "taker_buy_quote": 12274.32724 }, { "timestamp": 1775124000000, "datetime": "2026-04-02T10:00:00", "open": 0.862, "high": 0.863, "low": 0.855, "close": 0.859, "volume": 25043.76, "close_time": 1775127599999, "quote_volume": 21531.35665, "trades": 174, "taker_buy_base": 5923.18, "taker_buy_quote": 5090.97446 }, { "timestamp": 1775127600000, "datetime": "2026-04-02T11:00:00", "open": 0.859, "high": 0.865, "low": 0.855, "close": 0.863, "volume": 25554.71, "close_time": 1775131199999, "quote_volume": 21987.90422, "trades": 119, "taker_buy_base": 16753.29, "taker_buy_quote": 14431.87974 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.863, "high": 0.864, "low": 0.852, "close": 0.856, "volume": 69942.74, "close_time": 1775134799999, "quote_volume": 59955.1478, "trades": 338, "taker_buy_base": 21028.1, "taker_buy_quote": 18035.59047 }, { "timestamp": 1775134800000, "datetime": "2026-04-02T13:00:00", "open": 0.856, "high": 0.858, "low": 0.852, "close": 0.858, "volume": 30714.44, "close_time": 1775138399999, "quote_volume": 26249.093, "trades": 201, "taker_buy_base": 16036.27, "taker_buy_quote": 13704.67174 }, { "timestamp": 1775138400000, "datetime": "2026-04-02T14:00:00", "open": 0.858, "high": 0.869, "low": 0.857, "close": 0.868, "volume": 94075.61, "close_time": 1775141999999, "quote_volume": 81280.90088, "trades": 528, "taker_buy_base": 41594.36, "taker_buy_quote": 35937.02269 }, { "timestamp": 1775142000000, "datetime": "2026-04-02T15:00:00", "open": 0.867, "high": 0.867, "low": 0.848, "close": 0.85, "volume": 119678.77, "close_time": 1775145599999, "quote_volume": 102434.22977, "trades": 420, "taker_buy_base": 53950.06, "taker_buy_quote": 46189.38383 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.849, "high": 0.857, "low": 0.845, "close": 0.851, "volume": 58448.82, "close_time": 1775149199999, "quote_volume": 49629.38239, "trades": 357, "taker_buy_base": 30134.49, "taker_buy_quote": 25584.09046 }, { "timestamp": 1775149200000, "datetime": "2026-04-02T17:00:00", "open": 0.85, "high": 0.858, "low": 0.845, "close": 0.845, "volume": 55916.15, "close_time": 1775152799999, "quote_volume": 47576.2758, "trades": 258, "taker_buy_base": 30391.71, "taker_buy_quote": 25860.46555 }, { "timestamp": 1775152800000, "datetime": "2026-04-02T18:00:00", "open": 0.847, "high": 0.855, "low": 0.847, "close": 0.854, "volume": 17247.62, "close_time": 1775156399999, "quote_volume": 14653.4903, "trades": 95, "taker_buy_base": 9869.59, "taker_buy_quote": 8382.24696 }, { "timestamp": 1775156400000, "datetime": "2026-04-02T19:00:00", "open": 0.854, "high": 0.855, "low": 0.85, "close": 0.853, "volume": 27378.66, "close_time": 1775159999999, "quote_volume": 23351.4999, "trades": 111, "taker_buy_base": 16309.26, "taker_buy_quote": 13910.77896 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.853, "high": 0.856, "low": 0.852, "close": 0.854, "volume": 12568.18, "close_time": 1775163599999, "quote_volume": 10737.88341, "trades": 73, "taker_buy_base": 5299.45, "taker_buy_quote": 4528.34788 }, { "timestamp": 1775163600000, "datetime": "2026-04-02T21:00:00", "open": 0.853, "high": 0.855, "low": 0.85, "close": 0.855, "volume": 7462.99, "close_time": 1775167199999, "quote_volume": 6357.86449, "trades": 39, "taker_buy_base": 3815.61, "taker_buy_quote": 3250.84023 }, { "timestamp": 1775167200000, "datetime": "2026-04-02T22:00:00", "open": 0.854, "high": 0.858, "low": 0.853, "close": 0.857, "volume": 12310.24, "close_time": 1775170799999, "quote_volume": 10525.41381, "trades": 77, "taker_buy_base": 6132.81, "taker_buy_quote": 5242.97855 }, { "timestamp": 1775170800000, "datetime": "2026-04-02T23:00:00", "open": 0.857, "high": 0.86, "low": 0.857, "close": 0.859, "volume": 52207.54, "close_time": 1775174399999, "quote_volume": 44779.85893, "trades": 345, "taker_buy_base": 7622.39, "taker_buy_quote": 6539.09262 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.86, "high": 0.862, "low": 0.856, "close": 0.859, "volume": 16843.96, "close_time": 1775177999999, "quote_volume": 14466.84812, "trades": 143, "taker_buy_base": 5444.27, "taker_buy_quote": 4675.41888 }, { "timestamp": 1775178000000, "datetime": "2026-04-03T01:00:00", "open": 0.859, "high": 0.861, "low": 0.856, "close": 0.86, "volume": 14716.92, "close_time": 1775181599999, "quote_volume": 12643.29323, "trades": 135, "taker_buy_base": 6430.34, "taker_buy_quote": 5525.0629 }, { "timestamp": 1775181600000, "datetime": "2026-04-03T02:00:00", "open": 0.861, "high": 0.864, "low": 0.859, "close": 0.864, "volume": 15886.36, "close_time": 1775185199999, "quote_volume": 13702.50777, "trades": 188, "taker_buy_base": 6884.04, "taker_buy_quote": 5941.50414 }, { "timestamp": 1775185200000, "datetime": "2026-04-03T03:00:00", "open": 0.863, "high": 0.867, "low": 0.861, "close": 0.866, "volume": 11064.07, "close_time": 1775188799999, "quote_volume": 9558.30143, "trades": 115, "taker_buy_base": 4756.5, "taker_buy_quote": 4110.65125 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.866, "high": 0.866, "low": 0.863, "close": 0.864, "volume": 13797.17, "close_time": 1775192399999, "quote_volume": 11934.83695, "trades": 77, "taker_buy_base": 4398.41, "taker_buy_quote": 3804.75607 }, { "timestamp": 1775192400000, "datetime": "2026-04-03T05:00:00", "open": 0.864, "high": 0.868, "low": 0.86, "close": 0.865, "volume": 19804.57, "close_time": 1775195999999, "quote_volume": 17112.73567, "trades": 116, "taker_buy_base": 7965.03, "taker_buy_quote": 6889.40038 }, { "timestamp": 1775196000000, "datetime": "2026-04-03T06:00:00", "open": 0.866, "high": 0.872, "low": 0.864, "close": 0.872, "volume": 22594.68, "close_time": 1775199599999, "quote_volume": 19612.19582, "trades": 163, "taker_buy_base": 5660.57, "taker_buy_quote": 4911.96581 }, { "timestamp": 1775199600000, "datetime": "2026-04-03T07:00:00", "open": 0.871, "high": 0.871, "low": 0.863, "close": 0.864, "volume": 16825.69, "close_time": 1775203199999, "quote_volume": 14575.59308, "trades": 108, "taker_buy_base": 5932.12, "taker_buy_quote": 5144.98925 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.864, "high": 0.869, "low": 0.863, "close": 0.869, "volume": 20875.12, "close_time": 1775206799999, "quote_volume": 18108.79516, "trades": 149, "taker_buy_base": 9969.71, "taker_buy_quote": 8648.8308 }, { "timestamp": 1775206800000, "datetime": "2026-04-03T09:00:00", "open": 0.868, "high": 0.872, "low": 0.868, "close": 0.87, "volume": 11810.22, "close_time": 1775210399999, "quote_volume": 10276.43583, "trades": 111, "taker_buy_base": 3186.18, "taker_buy_quote": 2773.56722 }, { "timestamp": 1775210400000, "datetime": "2026-04-03T10:00:00", "open": 0.869, "high": 0.871, "low": 0.864, "close": 0.867, "volume": 14179.53, "close_time": 1775213999999, "quote_volume": 12305.58365, "trades": 104, "taker_buy_base": 7668.09, "taker_buy_quote": 6656.86663 }, { "timestamp": 1775214000000, "datetime": "2026-04-03T11:00:00", "open": 0.867, "high": 0.868, "low": 0.866, "close": 0.868, "volume": 9438.76, "close_time": 1775217599999, "quote_volume": 8185.69234, "trades": 59, "taker_buy_base": 2150.51, "taker_buy_quote": 1865.05017 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.867, "high": 0.873, "low": 0.861, "close": 0.862, "volume": 46015.29, "close_time": 1775221199999, "quote_volume": 39919.93215, "trades": 313, "taker_buy_base": 26866.79, "taker_buy_quote": 23307.24384 }, { "timestamp": 1775221200000, "datetime": "2026-04-03T13:00:00", "open": 0.86, "high": 0.861, "low": 0.852, "close": 0.856, "volume": 31407.84, "close_time": 1775224799999, "quote_volume": 26907.5927, "trades": 160, "taker_buy_base": 20859.31, "taker_buy_quote": 17878.30503 }, { "timestamp": 1775224800000, "datetime": "2026-04-03T14:00:00", "open": 0.857, "high": 0.861, "low": 0.855, "close": 0.86, "volume": 15081.5, "close_time": 1775228399999, "quote_volume": 12946.16998, "trades": 148, "taker_buy_base": 4791.03, "taker_buy_quote": 4113.83249 }, { "timestamp": 1775228400000, "datetime": "2026-04-03T15:00:00", "open": 0.86, "high": 0.861, "low": 0.85, "close": 0.851, "volume": 23817.35, "close_time": 1775231999999, "quote_volume": 20320.98802, "trades": 199, "taker_buy_base": 13851.62, "taker_buy_quote": 11807.14533 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.85, "high": 0.852, "low": 0.845, "close": 0.851, "volume": 52471.2, "close_time": 1775235599999, "quote_volume": 44556.92636, "trades": 308, "taker_buy_base": 27342.79, "taker_buy_quote": 23223.89431 }, { "timestamp": 1775235600000, "datetime": "2026-04-03T17:00:00", "open": 0.851, "high": 0.853, "low": 0.845, "close": 0.848, "volume": 50540.22, "close_time": 1775239199999, "quote_volume": 42940.91145, "trades": 317, "taker_buy_base": 33147.54, "taker_buy_quote": 28165.72977 }, { "timestamp": 1775239200000, "datetime": "2026-04-03T18:00:00", "open": 0.847, "high": 0.85, "low": 0.843, "close": 0.848, "volume": 42007.58, "close_time": 1775242799999, "quote_volume": 35542.26966, "trades": 273, "taker_buy_base": 16307.99, "taker_buy_quote": 13810.07462 }, { "timestamp": 1775242800000, "datetime": "2026-04-03T19:00:00", "open": 0.849, "high": 0.852, "low": 0.845, "close": 0.85, "volume": 17442.9, "close_time": 1775246399999, "quote_volume": 14806.61291, "trades": 117, "taker_buy_base": 7897.4, "taker_buy_quote": 6703.33524 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.851, "high": 0.853, "low": 0.849, "close": 0.852, "volume": 9869.53, "close_time": 1775249999999, "quote_volume": 8402.0803, "trades": 100, "taker_buy_base": 6368.24, "taker_buy_quote": 5423.00261 }, { "timestamp": 1775250000000, "datetime": "2026-04-03T21:00:00", "open": 0.851, "high": 0.853, "low": 0.848, "close": 0.848, "volume": 14418.89, "close_time": 1775253599999, "quote_volume": 12269.89222, "trades": 112, "taker_buy_base": 6940.42, "taker_buy_quote": 5906.41966 }, { "timestamp": 1775253600000, "datetime": "2026-04-03T22:00:00", "open": 0.851, "high": 0.851, "low": 0.846, "close": 0.848, "volume": 9808.02, "close_time": 1775257199999, "quote_volume": 8326.29373, "trades": 69, "taker_buy_base": 4294.66, "taker_buy_quote": 3646.3476 }, { "timestamp": 1775257200000, "datetime": "2026-04-03T23:00:00", "open": 0.848, "high": 0.848, "low": 0.846, "close": 0.848, "volume": 24950.9, "close_time": 1775260799999, "quote_volume": 21137.59953, "trades": 148, "taker_buy_base": 4291.4, "taker_buy_quote": 3638.16639 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.849, "high": 0.85, "low": 0.845, "close": 0.848, "volume": 7055.78, "close_time": 1775264399999, "quote_volume": 5970.14055, "trades": 67, "taker_buy_base": 4700.52, "taker_buy_quote": 3977.87713 }, { "timestamp": 1775264400000, "datetime": "2026-04-04T01:00:00", "open": 0.846, "high": 0.849, "low": 0.846, "close": 0.847, "volume": 6468.31, "close_time": 1775267999999, "quote_volume": 5480.57549, "trades": 44, "taker_buy_base": 1389.46, "taker_buy_quote": 1176.88462 }, { "timestamp": 1775268000000, "datetime": "2026-04-04T02:00:00", "open": 0.847, "high": 0.847, "low": 0.839, "close": 0.839, "volume": 106820.26, "close_time": 1775271599999, "quote_volume": 89826.27025, "trades": 504, "taker_buy_base": 31321.68, "taker_buy_quote": 26368.05524 }, { "timestamp": 1775271600000, "datetime": "2026-04-04T03:00:00", "open": 0.84, "high": 0.846, "low": 0.839, "close": 0.844, "volume": 12361.23, "close_time": 1775275199999, "quote_volume": 10415.50924, "trades": 130, "taker_buy_base": 6537.31, "taker_buy_quote": 5507.9759 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.844, "high": 0.846, "low": 0.844, "close": 0.845, "volume": 3319.93, "close_time": 1775278799999, "quote_volume": 2804.14894, "trades": 33, "taker_buy_base": 2076.42, "taker_buy_quote": 1753.75192 }, { "timestamp": 1775278800000, "datetime": "2026-04-04T05:00:00", "open": 0.844, "high": 0.846, "low": 0.843, "close": 0.844, "volume": 36648.87, "close_time": 1775282399999, "quote_volume": 30963.82266, "trades": 150, "taker_buy_base": 29348.15, "taker_buy_quote": 24797.10938 }, { "timestamp": 1775282400000, "datetime": "2026-04-04T06:00:00", "open": 0.843, "high": 0.845, "low": 0.841, "close": 0.844, "volume": 13505.5, "close_time": 1775285999999, "quote_volume": 11383.7756, "trades": 120, "taker_buy_base": 3728.83, "taker_buy_quote": 3143.78353 }, { "timestamp": 1775286000000, "datetime": "2026-04-04T07:00:00", "open": 0.844, "high": 0.846, "low": 0.843, "close": 0.844, "volume": 9726.27, "close_time": 1775289599999, "quote_volume": 8219.79442, "trades": 63, "taker_buy_base": 4695.41, "taker_buy_quote": 3966.85542 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.844, "high": 0.845, "low": 0.841, "close": 0.841, "volume": 7712.58, "close_time": 1775293199999, "quote_volume": 6505.39163, "trades": 53, "taker_buy_base": 4749.91, "taker_buy_quote": 4007.5123 }, { "timestamp": 1775293200000, "datetime": "2026-04-04T09:00:00", "open": 0.841, "high": 0.843, "low": 0.839, "close": 0.841, "volume": 19130.9, "close_time": 1775296799999, "quote_volume": 16101.69125, "trades": 95, "taker_buy_base": 11240.81, "taker_buy_quote": 9464.13825 }, { "timestamp": 1775296800000, "datetime": "2026-04-04T10:00:00", "open": 0.842, "high": 0.845, "low": 0.842, "close": 0.845, "volume": 6373.18, "close_time": 1775300399999, "quote_volume": 5378.55767, "trades": 75, "taker_buy_base": 5351.31, "taker_buy_quote": 4516.43033 }, { "timestamp": 1775300400000, "datetime": "2026-04-04T11:00:00", "open": 0.845, "high": 0.846, "low": 0.844, "close": 0.845, "volume": 5228.07, "close_time": 1775303999999, "quote_volume": 4413.87406, "trades": 45, "taker_buy_base": 3640.06, "taker_buy_quote": 3073.20535 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.845, "high": 0.848, "low": 0.844, "close": 0.847, "volume": 11242.12, "close_time": 1775307599999, "quote_volume": 9517.69301, "trades": 83, "taker_buy_base": 5046.57, "taker_buy_quote": 4272.49587 }, { "timestamp": 1775307600000, "datetime": "2026-04-04T13:00:00", "open": 0.847, "high": 0.851, "low": 0.845, "close": 0.845, "volume": 33932.38, "close_time": 1775311199999, "quote_volume": 28738.73774, "trades": 164, "taker_buy_base": 14442.03, "taker_buy_quote": 12240.90123 }, { "timestamp": 1775311200000, "datetime": "2026-04-04T14:00:00", "open": 0.845, "high": 0.849, "low": 0.842, "close": 0.849, "volume": 13970.47, "close_time": 1775314799999, "quote_volume": 11803.42099, "trades": 111, "taker_buy_base": 5792.26, "taker_buy_quote": 4893.51111 }, { "timestamp": 1775314800000, "datetime": "2026-04-04T15:00:00", "open": 0.849, "high": 0.853, "low": 0.848, "close": 0.848, "volume": 21824.4, "close_time": 1775318399999, "quote_volume": 18564.44342, "trades": 162, "taker_buy_base": 8749.03, "taker_buy_quote": 7450.71345 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.847, "high": 0.85, "low": 0.844, "close": 0.844, "volume": 12508.73, "close_time": 1775321999999, "quote_volume": 10594.50245, "trades": 93, "taker_buy_base": 4964.89, "taker_buy_quote": 4205.00035 }, { "timestamp": 1775322000000, "datetime": "2026-04-04T17:00:00", "open": 0.844, "high": 0.852, "low": 0.843, "close": 0.851, "volume": 14637.57, "close_time": 1775325599999, "quote_volume": 12430.87008, "trades": 119, "taker_buy_base": 6896.24, "taker_buy_quote": 5852.96111 }, { "timestamp": 1775325600000, "datetime": "2026-04-04T18:00:00", "open": 0.851, "high": 0.851, "low": 0.848, "close": 0.849, "volume": 11524.54, "close_time": 1775329199999, "quote_volume": 9795.24285, "trades": 72, "taker_buy_base": 3819.17, "taker_buy_quote": 3246.48268 }, { "timestamp": 1775329200000, "datetime": "2026-04-04T19:00:00", "open": 0.848, "high": 0.853, "low": 0.846, "close": 0.847, "volume": 21089.76, "close_time": 1775332799999, "quote_volume": 17903.152, "trades": 143, "taker_buy_base": 10089.17, "taker_buy_quote": 8563.98881 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.848, "high": 0.849, "low": 0.848, "close": 0.848, "volume": 3507.06, "close_time": 1775336399999, "quote_volume": 2974.91476, "trades": 36, "taker_buy_base": 2903.05, "taker_buy_quote": 2462.71428 }, { "timestamp": 1775336400000, "datetime": "2026-04-04T21:00:00", "open": 0.849, "high": 0.85, "low": 0.848, "close": 0.849, "volume": 8118.74, "close_time": 1775339999999, "quote_volume": 6895.17616, "trades": 65, "taker_buy_base": 3120.73, "taker_buy_quote": 2649.51731 }, { "timestamp": 1775340000000, "datetime": "2026-04-04T22:00:00", "open": 0.849, "high": 0.852, "low": 0.848, "close": 0.85, "volume": 6506.07, "close_time": 1775343599999, "quote_volume": 5532.46955, "trades": 38, "taker_buy_base": 4879.42, "taker_buy_quote": 4150.23186 }, { "timestamp": 1775343600000, "datetime": "2026-04-04T23:00:00", "open": 0.849, "high": 0.85, "low": 0.847, "close": 0.85, "volume": 13368.54, "close_time": 1775347199999, "quote_volume": 11349.89603, "trades": 77, "taker_buy_base": 7988.9, "taker_buy_quote": 6783.25765 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.85, "high": 0.851, "low": 0.846, "close": 0.847, "volume": 19609.19, "close_time": 1775350799999, "quote_volume": 16632.22321, "trades": 134, "taker_buy_base": 10389.98, "taker_buy_quote": 8813.38144 }, { "timestamp": 1775350800000, "datetime": "2026-04-05T01:00:00", "open": 0.848, "high": 0.849, "low": 0.846, "close": 0.849, "volume": 5845.13, "close_time": 1775354399999, "quote_volume": 4954.39438, "trades": 38, "taker_buy_base": 3395.42, "taker_buy_quote": 2878.63717 }, { "timestamp": 1775354400000, "datetime": "2026-04-05T02:00:00", "open": 0.848, "high": 0.848, "low": 0.847, "close": 0.847, "volume": 1565.39, "close_time": 1775357999999, "quote_volume": 1326.96961, "trades": 16, "taker_buy_base": 882.34, "taker_buy_quote": 748.01059 }, { "timestamp": 1775358000000, "datetime": "2026-04-05T03:00:00", "open": 0.847, "high": 0.847, "low": 0.846, "close": 0.846, "volume": 1924.33, "close_time": 1775361599999, "quote_volume": 1628.28554, "trades": 20, "taker_buy_base": 1434.72, "taker_buy_quote": 1213.87006 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.845, "high": 0.846, "low": 0.843, "close": 0.843, "volume": 5251.56, "close_time": 1775365199999, "quote_volume": 4435.62695, "trades": 38, "taker_buy_base": 1848.24, "taker_buy_quote": 1561.22627 }, { "timestamp": 1775365200000, "datetime": "2026-04-05T05:00:00", "open": 0.843, "high": 0.845, "low": 0.839, "close": 0.839, "volume": 9603.44, "close_time": 1775368799999, "quote_volume": 8074.47236, "trades": 62, "taker_buy_base": 3165.73, "taker_buy_quote": 2666.67119 }, { "timestamp": 1775368800000, "datetime": "2026-04-05T06:00:00", "open": 0.839, "high": 0.839, "low": 0.83, "close": 0.838, "volume": 74313.71, "close_time": 1775372399999, "quote_volume": 62019.78984, "trades": 426, "taker_buy_base": 30897.87, "taker_buy_quote": 25777.41158 }, { "timestamp": 1775372400000, "datetime": "2026-04-05T07:00:00", "open": 0.838, "high": 0.838, "low": 0.831, "close": 0.833, "volume": 21438.85, "close_time": 1775375999999, "quote_volume": 17887.40006, "trades": 158, "taker_buy_base": 9370.56, "taker_buy_quote": 7824.03188 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.834, "high": 0.835, "low": 0.832, "close": 0.834, "volume": 12656.71, "close_time": 1775379599999, "quote_volume": 10548.04178, "trades": 111, "taker_buy_base": 4717.87, "taker_buy_quote": 3933.30116 }, { "timestamp": 1775379600000, "datetime": "2026-04-05T09:00:00", "open": 0.833, "high": 0.836, "low": 0.832, "close": 0.836, "volume": 10045.35, "close_time": 1775383199999, "quote_volume": 8376.36157, "trades": 89, "taker_buy_base": 3517.91, "taker_buy_quote": 2935.00446 }, { "timestamp": 1775383200000, "datetime": "2026-04-05T10:00:00", "open": 0.836, "high": 0.838, "low": 0.834, "close": 0.834, "volume": 8627.64, "close_time": 1775386799999, "quote_volume": 7205.55431, "trades": 73, "taker_buy_base": 4346.94, "taker_buy_quote": 3630.60369 }, { "timestamp": 1775386800000, "datetime": "2026-04-05T11:00:00", "open": 0.833, "high": 0.835, "low": 0.832, "close": 0.833, "volume": 9354.72, "close_time": 1775390399999, "quote_volume": 7795.12796, "trades": 73, "taker_buy_base": 4388.62, "taker_buy_quote": 3655.02035 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.835, "high": 0.836, "low": 0.825, "close": 0.834, "volume": 36787.84, "close_time": 1775393999999, "quote_volume": 30545.82065, "trades": 245, "taker_buy_base": 11008.71, "taker_buy_quote": 9144.07207 }, { "timestamp": 1775394000000, "datetime": "2026-04-05T13:00:00", "open": 0.834, "high": 0.837, "low": 0.831, "close": 0.836, "volume": 11436.21, "close_time": 1775397599999, "quote_volume": 9533.65437, "trades": 96, "taker_buy_base": 5926.54, "taker_buy_quote": 4939.48772 }, { "timestamp": 1775397600000, "datetime": "2026-04-05T14:00:00", "open": 0.837, "high": 0.839, "low": 0.835, "close": 0.835, "volume": 22583.58, "close_time": 1775401199999, "quote_volume": 18893.62515, "trades": 126, "taker_buy_base": 11143.07, "taker_buy_quote": 9317.82063 }, { "timestamp": 1775401200000, "datetime": "2026-04-05T15:00:00", "open": 0.835, "high": 0.843, "low": 0.833, "close": 0.837, "volume": 50802.85, "close_time": 1775404799999, "quote_volume": 42536.34925, "trades": 314, "taker_buy_base": 30921.58, "taker_buy_quote": 25891.97702 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.837, "high": 0.84, "low": 0.832, "close": 0.833, "volume": 18588.29, "close_time": 1775408399999, "quote_volume": 15546.67337, "trades": 162, "taker_buy_base": 9237.05, "taker_buy_quote": 7726.75198 }, { "timestamp": 1775408400000, "datetime": "2026-04-05T17:00:00", "open": 0.834, "high": 0.835, "low": 0.831, "close": 0.833, "volume": 7295.35, "close_time": 1775411999999, "quote_volume": 6077.26743, "trades": 71, "taker_buy_base": 4807.37, "taker_buy_quote": 4004.21565 }, { "timestamp": 1775412000000, "datetime": "2026-04-05T18:00:00", "open": 0.833, "high": 0.836, "low": 0.832, "close": 0.835, "volume": 21995.01, "close_time": 1775415599999, "quote_volume": 18357.79598, "trades": 113, "taker_buy_base": 10460.08, "taker_buy_quote": 8729.34195 }, { "timestamp": 1775415600000, "datetime": "2026-04-05T19:00:00", "open": 0.835, "high": 0.838, "low": 0.831, "close": 0.834, "volume": 13408.65, "close_time": 1775419199999, "quote_volume": 11169.19774, "trades": 77, "taker_buy_base": 6088.86, "taker_buy_quote": 5074.12819 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.835, "high": 0.836, "low": 0.832, "close": 0.835, "volume": 17854.45, "close_time": 1775422799999, "quote_volume": 14900.69072, "trades": 92, "taker_buy_base": 10514.07, "taker_buy_quote": 8774.50298 }, { "timestamp": 1775422800000, "datetime": "2026-04-05T21:00:00", "open": 0.834, "high": 0.835, "low": 0.829, "close": 0.834, "volume": 16358.46, "close_time": 1775426399999, "quote_volume": 13620.6032, "trades": 111, "taker_buy_base": 6064.89, "taker_buy_quote": 5047.20026 }, { "timestamp": 1775426400000, "datetime": "2026-04-05T22:00:00", "open": 0.834, "high": 0.843, "low": 0.831, "close": 0.843, "volume": 31578.13, "close_time": 1775429999999, "quote_volume": 26460.92472, "trades": 207, "taker_buy_base": 16007.9, "taker_buy_quote": 13426.17841 }, { "timestamp": 1775430000000, "datetime": "2026-04-05T23:00:00", "open": 0.843, "high": 0.85, "low": 0.841, "close": 0.85, "volume": 72360.28, "close_time": 1775433599999, "quote_volume": 61255.02167, "trades": 431, "taker_buy_base": 38438.69, "taker_buy_quote": 32527.68929 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.851, "high": 0.857, "low": 0.847, "close": 0.847, "volume": 135711.49, "close_time": 1775437199999, "quote_volume": 115542.63601, "trades": 804, "taker_buy_base": 65437.98, "taker_buy_quote": 55738.24324 }, { "timestamp": 1775437200000, "datetime": "2026-04-06T01:00:00", "open": 0.848, "high": 0.849, "low": 0.844, "close": 0.846, "volume": 22711.97, "close_time": 1775440799999, "quote_volume": 19215.56778, "trades": 143, "taker_buy_base": 10842.31, "taker_buy_quote": 9173.3129 }, { "timestamp": 1775440800000, "datetime": "2026-04-06T02:00:00", "open": 0.845, "high": 0.858, "low": 0.845, "close": 0.856, "volume": 56798.8, "close_time": 1775444399999, "quote_volume": 48470.13748, "trades": 328, "taker_buy_base": 27894.37, "taker_buy_quote": 23800.15308 }, { "timestamp": 1775444400000, "datetime": "2026-04-06T03:00:00", "open": 0.857, "high": 0.858, "low": 0.852, "close": 0.853, "volume": 40762.3, "close_time": 1775447999999, "quote_volume": 34862.51551, "trades": 208, "taker_buy_base": 17174.65, "taker_buy_quote": 14689.24945 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.854, "high": 0.855, "low": 0.85, "close": 0.853, "volume": 14005.74, "close_time": 1775451599999, "quote_volume": 11942.71777, "trades": 100, "taker_buy_base": 7004.15, "taker_buy_quote": 5975.18169 }, { "timestamp": 1775451600000, "datetime": "2026-04-06T05:00:00", "open": 0.853, "high": 0.855, "low": 0.852, "close": 0.852, "volume": 15495.79, "close_time": 1775455199999, "quote_volume": 13219.16324, "trades": 78, "taker_buy_base": 9167.16, "taker_buy_quote": 7818.95473 }, { "timestamp": 1775455200000, "datetime": "2026-04-06T06:00:00", "open": 0.852, "high": 0.855, "low": 0.849, "close": 0.853, "volume": 41829.11, "close_time": 1775458799999, "quote_volume": 35644.12417, "trades": 158, "taker_buy_base": 20459.26, "taker_buy_quote": 17434.10259 }, { "timestamp": 1775458800000, "datetime": "2026-04-06T07:00:00", "open": 0.852, "high": 0.858, "low": 0.851, "close": 0.858, "volume": 17731.02, "close_time": 1775462399999, "quote_volume": 15155.95587, "trades": 93, "taker_buy_base": 6341.86, "taker_buy_quote": 5420.73604 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.858, "high": 0.867, "low": 0.858, "close": 0.861, "volume": 62111.87, "close_time": 1775465999999, "quote_volume": 53603.64338, "trades": 433, "taker_buy_base": 29277.66, "taker_buy_quote": 25276.93614 }, { "timestamp": 1775466000000, "datetime": "2026-04-06T09:00:00", "open": 0.862, "high": 0.875, "low": 0.862, "close": 0.871, "volume": 88126.23, "close_time": 1775469599999, "quote_volume": 76635.33076, "trades": 581, "taker_buy_base": 52703.64, "taker_buy_quote": 45845.56348 }, { "timestamp": 1775469600000, "datetime": "2026-04-06T10:00:00", "open": 0.871, "high": 0.881, "low": 0.871, "close": 0.876, "volume": 86280.74, "close_time": 1775473199999, "quote_volume": 75655.54599, "trades": 512, "taker_buy_base": 43712.66, "taker_buy_quote": 38347.40376 }, { "timestamp": 1775473200000, "datetime": "2026-04-06T11:00:00", "open": 0.874, "high": 0.879, "low": 0.874, "close": 0.874, "volume": 27591.54, "close_time": 1775476799999, "quote_volume": 24178.25469, "trades": 155, "taker_buy_base": 11650.37, "taker_buy_quote": 10207.55685 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.875, "high": 0.88, "low": 0.867, "close": 0.869, "volume": 73696.34, "close_time": 1775480399999, "quote_volume": 64404.07104, "trades": 306, "taker_buy_base": 33560.23, "taker_buy_quote": 29354.71458 }, { "timestamp": 1775480400000, "datetime": "2026-04-06T13:00:00", "open": 0.868, "high": 0.869, "low": 0.864, "close": 0.865, "volume": 39583.96, "close_time": 1775483999999, "quote_volume": 34262.06965, "trades": 191, "taker_buy_base": 17943.09, "taker_buy_quote": 15531.59753 }, { "timestamp": 1775484000000, "datetime": "2026-04-06T14:00:00", "open": 0.867, "high": 0.868, "low": 0.858, "close": 0.863, "volume": 69838.02, "close_time": 1775487599999, "quote_volume": 60241.47204, "trades": 307, "taker_buy_base": 25687.11, "taker_buy_quote": 22168.4566 }, { "timestamp": 1775487600000, "datetime": "2026-04-06T15:00:00", "open": 0.863, "high": 0.868, "low": 0.861, "close": 0.865, "volume": 52629.0, "close_time": 1775491199999, "quote_volume": 45507.64375, "trades": 212, "taker_buy_base": 25799.91, "taker_buy_quote": 22308.05142 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.865, "high": 0.865, "low": 0.86, "close": 0.862, "volume": 19400.04, "close_time": 1775494799999, "quote_volume": 16732.90952, "trades": 146, "taker_buy_base": 7532.41, "taker_buy_quote": 6501.92527 }, { "timestamp": 1775494800000, "datetime": "2026-04-06T17:00:00", "open": 0.861, "high": 0.863, "low": 0.856, "close": 0.86, "volume": 62469.11, "close_time": 1775498399999, "quote_volume": 53656.21001, "trades": 374, "taker_buy_base": 26068.73, "taker_buy_quote": 22402.90975 }, { "timestamp": 1775498400000, "datetime": "2026-04-06T18:00:00", "open": 0.858, "high": 0.863, "low": 0.858, "close": 0.859, "volume": 22331.66, "close_time": 1775501999999, "quote_volume": 19219.99124, "trades": 133, "taker_buy_base": 9539.87, "taker_buy_quote": 8206.93399 }, { "timestamp": 1775502000000, "datetime": "2026-04-06T19:00:00", "open": 0.859, "high": 0.859, "low": 0.855, "close": 0.856, "volume": 15114.18, "close_time": 1775505599999, "quote_volume": 12944.77168, "trades": 98, "taker_buy_base": 6518.49, "taker_buy_quote": 5583.84615 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.856, "high": 0.86, "low": 0.854, "close": 0.858, "volume": 23457.89, "close_time": 1775509199999, "quote_volume": 20123.21415, "trades": 101, "taker_buy_base": 15001.59, "taker_buy_quote": 12869.48746 }, { "timestamp": 1775509200000, "datetime": "2026-04-06T21:00:00", "open": 0.858, "high": 0.858, "low": 0.849, "close": 0.852, "volume": 64235.88, "close_time": 1775512799999, "quote_volume": 54754.52865, "trades": 310, "taker_buy_base": 13186.55, "taker_buy_quote": 11242.55602 }, { "timestamp": 1775512800000, "datetime": "2026-04-06T22:00:00", "open": 0.852, "high": 0.853, "low": 0.839, "close": 0.84, "volume": 51589.58, "close_time": 1775516399999, "quote_volume": 43658.66042, "trades": 282, "taker_buy_base": 24226.21, "taker_buy_quote": 20512.66709 }, { "timestamp": 1775516400000, "datetime": "2026-04-06T23:00:00", "open": 0.839, "high": 0.839, "low": 0.832, "close": 0.839, "volume": 64307.3, "close_time": 1775519999999, "quote_volume": 53746.19911, "trades": 486, "taker_buy_base": 33203.23, "taker_buy_quote": 27747.98522 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.838, "high": 0.841, "low": 0.836, "close": 0.839, "volume": 28104.58, "close_time": 1775523599999, "quote_volume": 23573.99647, "trades": 162, "taker_buy_base": 13250.35, "taker_buy_quote": 11114.8175 }, { "timestamp": 1775523600000, "datetime": "2026-04-07T01:00:00", "open": 0.838, "high": 0.839, "low": 0.831, "close": 0.833, "volume": 22379.99, "close_time": 1775527199999, "quote_volume": 18704.59351, "trades": 170, "taker_buy_base": 12025.82, "taker_buy_quote": 10047.59723 }, { "timestamp": 1775527200000, "datetime": "2026-04-07T02:00:00", "open": 0.832, "high": 0.838, "low": 0.829, "close": 0.835, "volume": 26777.2, "close_time": 1775530799999, "quote_volume": 22310.42483, "trades": 204, "taker_buy_base": 13951.59, "taker_buy_quote": 11615.04419 }, { "timestamp": 1775530800000, "datetime": "2026-04-07T03:00:00", "open": 0.836, "high": 0.836, "low": 0.834, "close": 0.835, "volume": 8753.74, "close_time": 1775534399999, "quote_volume": 7311.14343, "trades": 57, "taker_buy_base": 3729.08, "taker_buy_quote": 3113.55239 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.835, "high": 0.837, "low": 0.833, "close": 0.835, "volume": 19613.88, "close_time": 1775537999999, "quote_volume": 16380.95942, "trades": 113, "taker_buy_base": 11785.48, "taker_buy_quote": 9843.95758 }, { "timestamp": 1775538000000, "datetime": "2026-04-07T05:00:00", "open": 0.835, "high": 0.835, "low": 0.831, "close": 0.833, "volume": 19626.69, "close_time": 1775541599999, "quote_volume": 16345.53625, "trades": 115, "taker_buy_base": 6454.41, "taker_buy_quote": 5377.35667 }, { "timestamp": 1775541600000, "datetime": "2026-04-07T06:00:00", "open": 0.833, "high": 0.834, "low": 0.827, "close": 0.832, "volume": 21029.3, "close_time": 1775545199999, "quote_volume": 17460.52235, "trades": 125, "taker_buy_base": 10069.64, "taker_buy_quote": 8360.35714 }, { "timestamp": 1775545200000, "datetime": "2026-04-07T07:00:00", "open": 0.831, "high": 0.836, "low": 0.831, "close": 0.835, "volume": 13534.14, "close_time": 1775548799999, "quote_volume": 11285.57096, "trades": 95, "taker_buy_base": 8154.49, "taker_buy_quote": 6800.72834 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.834, "high": 0.839, "low": 0.833, "close": 0.835, "volume": 22671.16, "close_time": 1775552399999, "quote_volume": 18941.7219, "trades": 136, "taker_buy_base": 7405.4, "taker_buy_quote": 6186.09391 }, { "timestamp": 1775552400000, "datetime": "2026-04-07T09:00:00", "open": 0.835, "high": 0.84, "low": 0.835, "close": 0.837, "volume": 21019.25, "close_time": 1775555999999, "quote_volume": 17600.97693, "trades": 154, "taker_buy_base": 11724.45, "taker_buy_quote": 9816.56282 }, { "timestamp": 1775556000000, "datetime": "2026-04-07T10:00:00", "open": 0.837, "high": 0.839, "low": 0.832, "close": 0.832, "volume": 69773.93, "close_time": 1775559599999, "quote_volume": 58239.84412, "trades": 410, "taker_buy_base": 26830.84, "taker_buy_quote": 22396.81404 }, { "timestamp": 1775559600000, "datetime": "2026-04-07T11:00:00", "open": 0.833, "high": 0.833, "low": 0.829, "close": 0.83, "volume": 22881.84, "close_time": 1775563199999, "quote_volume": 19008.85278, "trades": 161, "taker_buy_base": 10864.5, "taker_buy_quote": 9026.99255 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.83, "high": 0.833, "low": 0.82, "close": 0.832, "volume": 100154.63, "close_time": 1775566799999, "quote_volume": 82760.14735, "trades": 538, "taker_buy_base": 46256.89, "taker_buy_quote": 38231.14875 }, { "timestamp": 1775566800000, "datetime": "2026-04-07T13:00:00", "open": 0.832, "high": 0.835, "low": 0.829, "close": 0.829, "volume": 32669.0, "close_time": 1775570399999, "quote_volume": 27157.34649, "trades": 193, "taker_buy_base": 15009.91, "taker_buy_quote": 12479.15235 }, { "timestamp": 1775570400000, "datetime": "2026-04-07T14:00:00", "open": 0.829, "high": 0.832, "low": 0.824, "close": 0.826, "volume": 59891.77, "close_time": 1775573999999, "quote_volume": 49611.08168, "trades": 354, "taker_buy_base": 28277.21, "taker_buy_quote": 23432.94586 }, { "timestamp": 1775574000000, "datetime": "2026-04-07T15:00:00", "open": 0.826, "high": 0.829, "low": 0.821, "close": 0.822, "volume": 33030.38, "close_time": 1775577599999, "quote_volume": 27268.94051, "trades": 216, "taker_buy_base": 15799.99, "taker_buy_quote": 13055.2608 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.821, "high": 0.825, "low": 0.818, "close": 0.824, "volume": 62917.75, "close_time": 1775581199999, "quote_volume": 51703.68077, "trades": 348, "taker_buy_base": 23308.74, "taker_buy_quote": 19156.01525 }, { "timestamp": 1775581200000, "datetime": "2026-04-07T17:00:00", "open": 0.825, "high": 0.835, "low": 0.823, "close": 0.831, "volume": 63460.11, "close_time": 1775584799999, "quote_volume": 52677.10396, "trades": 386, "taker_buy_base": 24004.53, "taker_buy_quote": 19919.52779 }, { "timestamp": 1775584800000, "datetime": "2026-04-07T18:00:00", "open": 0.832, "high": 0.832, "low": 0.823, "close": 0.823, "volume": 33395.41, "close_time": 1775588399999, "quote_volume": 27615.94407, "trades": 186, "taker_buy_base": 12848.45, "taker_buy_quote": 10644.36997 }, { "timestamp": 1775588400000, "datetime": "2026-04-07T19:00:00", "open": 0.824, "high": 0.836, "low": 0.824, "close": 0.836, "volume": 69987.73, "close_time": 1775591999999, "quote_volume": 58175.80661, "trades": 398, "taker_buy_base": 33244.64, "taker_buy_quote": 27626.18794 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.836, "high": 0.84, "low": 0.833, "close": 0.834, "volume": 54133.59, "close_time": 1775595599999, "quote_volume": 45323.53203, "trades": 325, "taker_buy_base": 28477.99, "taker_buy_quote": 23840.27997 }, { "timestamp": 1775595600000, "datetime": "2026-04-07T21:00:00", "open": 0.834, "high": 0.855, "low": 0.834, "close": 0.851, "volume": 135796.59, "close_time": 1775599199999, "quote_volume": 114776.06989, "trades": 817, "taker_buy_base": 55525.2, "taker_buy_quote": 46979.25316 }, { "timestamp": 1775599200000, "datetime": "2026-04-07T22:00:00", "open": 0.851, "high": 0.875, "low": 0.849, "close": 0.875, "volume": 326281.57, "close_time": 1775602799999, "quote_volume": 280875.58204, "trades": 1772, "taker_buy_base": 162490.73, "taker_buy_quote": 139938.56168 }, { "timestamp": 1775602800000, "datetime": "2026-04-07T23:00:00", "open": 0.875, "high": 0.881, "low": 0.869, "close": 0.872, "volume": 251217.83, "close_time": 1775606399999, "quote_volume": 219892.51345, "trades": 1271, "taker_buy_base": 107440.77, "taker_buy_quote": 94049.80972 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.873, "high": 0.874, "low": 0.861, "close": 0.862, "volume": 118185.33, "close_time": 1775609999999, "quote_volume": 102600.91565, "trades": 560, "taker_buy_base": 43914.48, "taker_buy_quote": 38130.46943 }, { "timestamp": 1775610000000, "datetime": "2026-04-08T01:00:00", "open": 0.862, "high": 0.867, "low": 0.861, "close": 0.866, "volume": 57272.02, "close_time": 1775613599999, "quote_volume": 49529.51474, "trades": 282, "taker_buy_base": 27871.16, "taker_buy_quote": 24096.91208 }, { "timestamp": 1775613600000, "datetime": "2026-04-08T02:00:00", "open": 0.867, "high": 0.875, "low": 0.864, "close": 0.866, "volume": 64605.65, "close_time": 1775617199999, "quote_volume": 56145.72023, "trades": 312, "taker_buy_base": 28806.68, "taker_buy_quote": 25026.96674 }, { "timestamp": 1775617200000, "datetime": "2026-04-08T03:00:00", "open": 0.866, "high": 0.871, "low": 0.865, "close": 0.868, "volume": 78209.16, "close_time": 1775620799999, "quote_volume": 67917.31256, "trades": 426, "taker_buy_base": 45268.33, "taker_buy_quote": 39320.78624 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.868, "high": 0.877, "low": 0.868, "close": 0.872, "volume": 83146.23, "close_time": 1775624399999, "quote_volume": 72541.21373, "trades": 389, "taker_buy_base": 39465.89, "taker_buy_quote": 34431.573 }, { "timestamp": 1775624400000, "datetime": "2026-04-08T05:00:00", "open": 0.872, "high": 0.884, "low": 0.872, "close": 0.876, "volume": 119202.05, "close_time": 1775627999999, "quote_volume": 104850.35134, "trades": 746, "taker_buy_base": 32884.43, "taker_buy_quote": 28939.04618 }, { "timestamp": 1775628000000, "datetime": "2026-04-08T06:00:00", "open": 0.877, "high": 0.884, "low": 0.874, "close": 0.88, "volume": 77688.23, "close_time": 1775631599999, "quote_volume": 68324.79937, "trades": 381, "taker_buy_base": 48868.76, "taker_buy_quote": 42960.34315 }, { "timestamp": 1775631600000, "datetime": "2026-04-08T07:00:00", "open": 0.879, "high": 0.885, "low": 0.874, "close": 0.877, "volume": 65830.85, "close_time": 1775635199999, "quote_volume": 57941.40107, "trades": 309, "taker_buy_base": 40284.96, "taker_buy_quote": 35460.64779 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.878, "high": 0.878, "low": 0.868, "close": 0.87, "volume": 68345.23, "close_time": 1775638799999, "quote_volume": 59619.62483, "trades": 326, "taker_buy_base": 27868.03, "taker_buy_quote": 24315.71865 }, { "timestamp": 1775638800000, "datetime": "2026-04-08T09:00:00", "open": 0.87, "high": 0.873, "low": 0.865, "close": 0.866, "volume": 63930.19, "close_time": 1775642399999, "quote_volume": 55464.4215, "trades": 322, "taker_buy_base": 30300.66, "taker_buy_quote": 26302.34849 }, { "timestamp": 1775642400000, "datetime": "2026-04-08T10:00:00", "open": 0.866, "high": 0.87, "low": 0.866, "close": 0.867, "volume": 32954.48, "close_time": 1775645999999, "quote_volume": 28600.97875, "trades": 169, "taker_buy_base": 19471.78, "taker_buy_quote": 16897.34616 }, { "timestamp": 1775646000000, "datetime": "2026-04-08T11:00:00", "open": 0.866, "high": 0.867, "low": 0.86, "close": 0.862, "volume": 51670.03, "close_time": 1775649599999, "quote_volume": 44581.83362, "trades": 390, "taker_buy_base": 18940.61, "taker_buy_quote": 16344.17118 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.863, "high": 0.864, "low": 0.857, "close": 0.858, "volume": 48785.66, "close_time": 1775653199999, "quote_volume": 41902.71854, "trades": 328, "taker_buy_base": 19321.28, "taker_buy_quote": 16591.76628 }, { "timestamp": 1775653200000, "datetime": "2026-04-08T13:00:00", "open": 0.859, "high": 0.865, "low": 0.858, "close": 0.862, "volume": 59869.4, "close_time": 1775656799999, "quote_volume": 51616.74453, "trades": 470, "taker_buy_base": 23754.27, "taker_buy_quote": 20485.17706 }, { "timestamp": 1775656800000, "datetime": "2026-04-08T14:00:00", "open": 0.862, "high": 0.864, "low": 0.84, "close": 0.841, "volume": 173303.46, "close_time": 1775660399999, "quote_volume": 147164.93929, "trades": 1336, "taker_buy_base": 64209.94, "taker_buy_quote": 54505.53131 }, { "timestamp": 1775660400000, "datetime": "2026-04-08T15:00:00", "open": 0.841, "high": 0.845, "low": 0.84, "close": 0.845, "volume": 52657.31, "close_time": 1775663999999, "quote_volume": 44376.17227, "trades": 336, "taker_buy_base": 29157.31, "taker_buy_quote": 24570.53361 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.845, "high": 0.846, "low": 0.841, "close": 0.844, "volume": 73887.52, "close_time": 1775667599999, "quote_volume": 62313.88703, "trades": 247, "taker_buy_base": 38235.1, "taker_buy_quote": 32255.72743 }, { "timestamp": 1775667600000, "datetime": "2026-04-08T17:00:00", "open": 0.844, "high": 0.85, "low": 0.844, "close": 0.848, "volume": 52758.56, "close_time": 1775671199999, "quote_volume": 44655.50528, "trades": 348, "taker_buy_base": 27944.6, "taker_buy_quote": 23646.00266 }, { "timestamp": 1775671200000, "datetime": "2026-04-08T18:00:00", "open": 0.847, "high": 0.847, "low": 0.838, "close": 0.839, "volume": 42131.96, "close_time": 1775674799999, "quote_volume": 35514.88534, "trades": 330, "taker_buy_base": 20687.39, "taker_buy_quote": 17444.53128 }, { "timestamp": 1775674800000, "datetime": "2026-04-08T19:00:00", "open": 0.838, "high": 0.841, "low": 0.837, "close": 0.841, "volume": 36052.73, "close_time": 1775678399999, "quote_volume": 30236.27171, "trades": 257, "taker_buy_base": 16963.3, "taker_buy_quote": 14230.33954 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.841, "high": 0.844, "low": 0.839, "close": 0.839, "volume": 41702.24, "close_time": 1775681999999, "quote_volume": 35041.53263, "trades": 205, "taker_buy_base": 18077.32, "taker_buy_quote": 15188.21279 }, { "timestamp": 1775682000000, "datetime": "2026-04-08T21:00:00", "open": 0.84, "high": 0.845, "low": 0.839, "close": 0.842, "volume": 43545.79, "close_time": 1775685599999, "quote_volume": 36719.55715, "trades": 221, "taker_buy_base": 21187.16, "taker_buy_quote": 17862.92846 }, { "timestamp": 1775685600000, "datetime": "2026-04-08T22:00:00", "open": 0.843, "high": 0.843, "low": 0.835, "close": 0.836, "volume": 47145.33, "close_time": 1775689199999, "quote_volume": 39547.33958, "trades": 417, "taker_buy_base": 16344.82, "taker_buy_quote": 13720.05816 }, { "timestamp": 1775689200000, "datetime": "2026-04-08T23:00:00", "open": 0.835, "high": 0.837, "low": 0.829, "close": 0.833, "volume": 77366.75, "close_time": 1775692799999, "quote_volume": 64386.54683, "trades": 472, "taker_buy_base": 27592.01, "taker_buy_quote": 22971.89052 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.832, "high": 0.833, "low": 0.819, "close": 0.826, "volume": 74740.04, "close_time": 1775696399999, "quote_volume": 61647.73964, "trades": 618, "taker_buy_base": 25187.68, "taker_buy_quote": 20795.96101 }, { "timestamp": 1775696400000, "datetime": "2026-04-09T01:00:00", "open": 0.825, "high": 0.826, "low": 0.813, "close": 0.82, "volume": 95605.53, "close_time": 1775699999999, "quote_volume": 78157.34699, "trades": 680, "taker_buy_base": 39370.49, "taker_buy_quote": 32177.22808 }, { "timestamp": 1775700000000, "datetime": "2026-04-09T02:00:00", "open": 0.82, "high": 0.825, "low": 0.818, "close": 0.822, "volume": 35308.88, "close_time": 1775703599999, "quote_volume": 29018.29284, "trades": 231, "taker_buy_base": 12840.5, "taker_buy_quote": 10558.27019 }, { "timestamp": 1775703600000, "datetime": "2026-04-09T03:00:00", "open": 0.822, "high": 0.824, "low": 0.82, "close": 0.821, "volume": 23307.0, "close_time": 1775707199999, "quote_volume": 19153.52386, "trades": 224, "taker_buy_base": 9473.43, "taker_buy_quote": 7784.62632 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.821, "high": 0.827, "low": 0.821, "close": 0.826, "volume": 38427.99, "close_time": 1775710799999, "quote_volume": 31684.25936, "trades": 135, "taker_buy_base": 31985.3, "taker_buy_quote": 26373.5681 }, { "timestamp": 1775710800000, "datetime": "2026-04-09T05:00:00", "open": 0.825, "high": 0.83, "low": 0.824, "close": 0.825, "volume": 24613.26, "close_time": 1775714399999, "quote_volume": 20332.58607, "trades": 167, "taker_buy_base": 16347.46, "taker_buy_quote": 13499.85294 }, { "timestamp": 1775714400000, "datetime": "2026-04-09T06:00:00", "open": 0.826, "high": 0.83, "low": 0.825, "close": 0.829, "volume": 19642.69, "close_time": 1775717999999, "quote_volume": 16281.15117, "trades": 95, "taker_buy_base": 5121.86, "taker_buy_quote": 4239.54181 }, { "timestamp": 1775718000000, "datetime": "2026-04-09T07:00:00", "open": 0.829, "high": 0.832, "low": 0.826, "close": 0.827, "volume": 22403.26, "close_time": 1775721599999, "quote_volume": 18550.27647, "trades": 134, "taker_buy_base": 9461.48, "taker_buy_quote": 7842.75215 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.826, "high": 0.827, "low": 0.823, "close": 0.825, "volume": 14397.95, "close_time": 1775725199999, "quote_volume": 11872.09336, "trades": 131, "taker_buy_base": 7752.61, "taker_buy_quote": 6392.153 }, { "timestamp": 1775725200000, "datetime": "2026-04-09T09:00:00", "open": 0.824, "high": 0.831, "low": 0.82, "close": 0.829, "volume": 44825.98, "close_time": 1775728799999, "quote_volume": 36992.32683, "trades": 257, "taker_buy_base": 19797.22, "taker_buy_quote": 16346.12903 }, { "timestamp": 1775728800000, "datetime": "2026-04-09T10:00:00", "open": 0.828, "high": 0.83, "low": 0.826, "close": 0.827, "volume": 17443.05, "close_time": 1775732399999, "quote_volume": 14434.88252, "trades": 135, "taker_buy_base": 8803.35, "taker_buy_quote": 7284.75612 }, { "timestamp": 1775732400000, "datetime": "2026-04-09T11:00:00", "open": 0.827, "high": 0.828, "low": 0.824, "close": 0.825, "volume": 16964.55, "close_time": 1775735999999, "quote_volume": 14006.47442, "trades": 120, "taker_buy_base": 6614.3, "taker_buy_quote": 5460.77325 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.826, "high": 0.829, "low": 0.825, "close": 0.828, "volume": 25086.5, "close_time": 1775739599999, "quote_volume": 20754.10298, "trades": 191, "taker_buy_base": 8493.49, "taker_buy_quote": 7028.63734 }, { "timestamp": 1775739600000, "datetime": "2026-04-09T13:00:00", "open": 0.828, "high": 0.828, "low": 0.824, "close": 0.828, "volume": 20569.6, "close_time": 1775743199999, "quote_volume": 16997.60408, "trades": 135, "taker_buy_base": 7750.61, "taker_buy_quote": 6404.43073 }, { "timestamp": 1775743200000, "datetime": "2026-04-09T14:00:00", "open": 0.827, "high": 0.833, "low": 0.823, "close": 0.831, "volume": 30803.44, "close_time": 1775746799999, "quote_volume": 25520.90317, "trades": 261, "taker_buy_base": 10337.23, "taker_buy_quote": 8559.80137 }, { "timestamp": 1775746800000, "datetime": "2026-04-09T15:00:00", "open": 0.832, "high": 0.851, "low": 0.83, "close": 0.848, "volume": 131713.43, "close_time": 1775750399999, "quote_volume": 111032.0432, "trades": 990, "taker_buy_base": 51538.76, "taker_buy_quote": 43497.28411 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.849, "high": 0.855, "low": 0.842, "close": 0.847, "volume": 87146.17, "close_time": 1775753999999, "quote_volume": 73921.68999, "trades": 541, "taker_buy_base": 39675.4, "taker_buy_quote": 33643.13203 }, { "timestamp": 1775754000000, "datetime": "2026-04-09T17:00:00", "open": 0.846, "high": 0.854, "low": 0.846, "close": 0.853, "volume": 120670.77, "close_time": 1775757599999, "quote_volume": 102448.8707, "trades": 542, "taker_buy_base": 66517.51, "taker_buy_quote": 56449.40088 }, { "timestamp": 1775757600000, "datetime": "2026-04-09T18:00:00", "open": 0.852, "high": 0.852, "low": 0.842, "close": 0.848, "volume": 40017.43, "close_time": 1775761199999, "quote_volume": 33838.17274, "trades": 305, "taker_buy_base": 13426.59, "taker_buy_quote": 11346.93025 }, { "timestamp": 1775761200000, "datetime": "2026-04-09T19:00:00", "open": 0.848, "high": 0.853, "low": 0.842, "close": 0.848, "volume": 63153.89, "close_time": 1775764799999, "quote_volume": 53487.11171, "trades": 344, "taker_buy_base": 30192.22, "taker_buy_quote": 25582.78522 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.848, "high": 0.854, "low": 0.847, "close": 0.853, "volume": 39579.39, "close_time": 1775768399999, "quote_volume": 33706.98532, "trades": 249, "taker_buy_base": 14041.28, "taker_buy_quote": 11959.1922 }, { "timestamp": 1775768400000, "datetime": "2026-04-09T21:00:00", "open": 0.852, "high": 0.856, "low": 0.848, "close": 0.854, "volume": 61907.62, "close_time": 1775771999999, "quote_volume": 52659.72191, "trades": 333, "taker_buy_base": 24073.54, "taker_buy_quote": 20472.39132 }, { "timestamp": 1775772000000, "datetime": "2026-04-09T22:00:00", "open": 0.853, "high": 0.87, "low": 0.853, "close": 0.855, "volume": 107724.15, "close_time": 1775775599999, "quote_volume": 92904.49926, "trades": 785, "taker_buy_base": 44445.15, "taker_buy_quote": 38366.07121 }, { "timestamp": 1775775600000, "datetime": "2026-04-09T23:00:00", "open": 0.854, "high": 0.854, "low": 0.843, "close": 0.846, "volume": 94656.2, "close_time": 1775779199999, "quote_volume": 80243.71218, "trades": 555, "taker_buy_base": 35856.42, "taker_buy_quote": 30400.34396 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.847, "high": 0.849, "low": 0.839, "close": 0.844, "volume": 81430.47, "close_time": 1775782799999, "quote_volume": 68683.67139, "trades": 501, "taker_buy_base": 34413.43, "taker_buy_quote": 29032.90289 }, { "timestamp": 1775782800000, "datetime": "2026-04-10T01:00:00", "open": 0.843, "high": 0.851, "low": 0.84, "close": 0.843, "volume": 60567.2, "close_time": 1775786399999, "quote_volume": 51176.24654, "trades": 383, "taker_buy_base": 23066.13, "taker_buy_quote": 19492.52788 }, { "timestamp": 1775786400000, "datetime": "2026-04-10T02:00:00", "open": 0.844, "high": 0.847, "low": 0.841, "close": 0.841, "volume": 22586.45, "close_time": 1775789999999, "quote_volume": 19060.50162, "trades": 153, "taker_buy_base": 8860.42, "taker_buy_quote": 7478.37143 }, { "timestamp": 1775790000000, "datetime": "2026-04-10T03:00:00", "open": 0.841, "high": 0.842, "low": 0.834, "close": 0.835, "volume": 147688.65, "close_time": 1775793599999, "quote_volume": 123468.07353, "trades": 492, "taker_buy_base": 73111.17, "taker_buy_quote": 61115.47551 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.836, "high": 0.844, "low": 0.836, "close": 0.841, "volume": 115718.19, "close_time": 1775797199999, "quote_volume": 97211.98463, "trades": 436, "taker_buy_base": 52588.61, "taker_buy_quote": 44186.55566 }, { "timestamp": 1775797200000, "datetime": "2026-04-10T05:00:00", "open": 0.842, "high": 0.848, "low": 0.839, "close": 0.847, "volume": 54896.1, "close_time": 1775800799999, "quote_volume": 46342.41334, "trades": 320, "taker_buy_base": 29843.21, "taker_buy_quote": 25195.24653 }, { "timestamp": 1775800800000, "datetime": "2026-04-10T06:00:00", "open": 0.847, "high": 0.848, "low": 0.837, "close": 0.838, "volume": 43687.88, "close_time": 1775804399999, "quote_volume": 36821.15257, "trades": 225, "taker_buy_base": 22246.81, "taker_buy_quote": 18760.74795 }, { "timestamp": 1775804400000, "datetime": "2026-04-10T07:00:00", "open": 0.839, "high": 0.839, "low": 0.834, "close": 0.835, "volume": 19349.82, "close_time": 1775807999999, "quote_volume": 16181.22842, "trades": 135, "taker_buy_base": 6409.18, "taker_buy_quote": 5359.9665 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.834, "high": 0.839, "low": 0.834, "close": 0.834, "volume": 30834.18, "close_time": 1775811599999, "quote_volume": 25758.66408, "trades": 138, "taker_buy_base": 15067.04, "taker_buy_quote": 12588.54738 }, { "timestamp": 1775811600000, "datetime": "2026-04-10T09:00:00", "open": 0.834, "high": 0.84, "low": 0.834, "close": 0.838, "volume": 49080.75, "close_time": 1775815199999, "quote_volume": 41134.23579, "trades": 220, "taker_buy_base": 23483.89, "taker_buy_quote": 19684.88568 }, { "timestamp": 1775815200000, "datetime": "2026-04-10T10:00:00", "open": 0.837, "high": 0.839, "low": 0.833, "close": 0.833, "volume": 37119.69, "close_time": 1775818799999, "quote_volume": 31036.2375, "trades": 146, "taker_buy_base": 12873.33, "taker_buy_quote": 10773.23562 }, { "timestamp": 1775818800000, "datetime": "2026-04-10T11:00:00", "open": 0.833, "high": 0.841, "low": 0.833, "close": 0.835, "volume": 53793.13, "close_time": 1775822399999, "quote_volume": 44972.66264, "trades": 262, "taker_buy_base": 26862.92, "taker_buy_quote": 22454.75626 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.835, "high": 0.843, "low": 0.835, "close": 0.84, "volume": 63027.7, "close_time": 1775825999999, "quote_volume": 52910.32144, "trades": 338, "taker_buy_base": 29602.56, "taker_buy_quote": 24844.68143 }, { "timestamp": 1775826000000, "datetime": "2026-04-10T13:00:00", "open": 0.84, "high": 0.849, "low": 0.839, "close": 0.845, "volume": 53722.76, "close_time": 1775829599999, "quote_volume": 45318.28335, "trades": 285, "taker_buy_base": 22748.98, "taker_buy_quote": 19186.79513 }, { "timestamp": 1775829600000, "datetime": "2026-04-10T14:00:00", "open": 0.845, "high": 0.855, "low": 0.842, "close": 0.855, "volume": 88816.52, "close_time": 1775833199999, "quote_volume": 75482.13743, "trades": 468, "taker_buy_base": 41699.37, "taker_buy_quote": 35439.5298 }, { "timestamp": 1775833200000, "datetime": "2026-04-10T15:00:00", "open": 0.856, "high": 0.866, "low": 0.856, "close": 0.859, "volume": 121022.77, "close_time": 1775836799999, "quote_volume": 104221.48527, "trades": 558, "taker_buy_base": 59334.33, "taker_buy_quote": 51112.16438 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.86, "high": 0.873, "low": 0.858, "close": 0.869, "volume": 312134.32, "close_time": 1775840399999, "quote_volume": 271246.64459, "trades": 1351, "taker_buy_base": 113267.1, "taker_buy_quote": 98383.73133 }, { "timestamp": 1775840400000, "datetime": "2026-04-10T17:00:00", "open": 0.869, "high": 0.87, "low": 0.858, "close": 0.861, "volume": 188583.08, "close_time": 1775843999999, "quote_volume": 162878.35962, "trades": 890, "taker_buy_base": 91503.39, "taker_buy_quote": 79029.28781 }, { "timestamp": 1775844000000, "datetime": "2026-04-10T18:00:00", "open": 0.862, "high": 0.871, "low": 0.861, "close": 0.871, "volume": 80307.07, "close_time": 1775847599999, "quote_volume": 69572.02064, "trades": 603, "taker_buy_base": 45476.18, "taker_buy_quote": 39405.64545 }, { "timestamp": 1775847600000, "datetime": "2026-04-10T19:00:00", "open": 0.871, "high": 0.875, "low": 0.868, "close": 0.873, "volume": 80277.16, "close_time": 1775851199999, "quote_volume": 69975.46445, "trades": 523, "taker_buy_base": 41620.87, "taker_buy_quote": 36283.26101 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.874, "high": 0.878, "low": 0.871, "close": 0.876, "volume": 69359.13, "close_time": 1775854799999, "quote_volume": 60651.6656, "trades": 470, "taker_buy_base": 34708.32, "taker_buy_quote": 30350.01791 }, { "timestamp": 1775854800000, "datetime": "2026-04-10T21:00:00", "open": 0.876, "high": 0.876, "low": 0.864, "close": 0.868, "volume": 46230.91, "close_time": 1775858399999, "quote_volume": 40055.94974, "trades": 255, "taker_buy_base": 23502.38, "taker_buy_quote": 20354.15731 }, { "timestamp": 1775858400000, "datetime": "2026-04-10T22:00:00", "open": 0.868, "high": 0.874, "low": 0.865, "close": 0.868, "volume": 83712.38, "close_time": 1775861999999, "quote_volume": 72817.85784, "trades": 457, "taker_buy_base": 38105.44, "taker_buy_quote": 33156.38759 }, { "timestamp": 1775862000000, "datetime": "2026-04-10T23:00:00", "open": 0.868, "high": 0.869, "low": 0.865, "close": 0.868, "volume": 24519.2, "close_time": 1775865599999, "quote_volume": 21241.34635, "trades": 143, "taker_buy_base": 11538.05, "taker_buy_quote": 9996.23543 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.869, "high": 0.869, "low": 0.862, "close": 0.863, "volume": 72752.97, "close_time": 1775869199999, "quote_volume": 62955.58001, "trades": 304, "taker_buy_base": 33290.48, "taker_buy_quote": 28818.79004 }, { "timestamp": 1775869200000, "datetime": "2026-04-11T01:00:00", "open": 0.862, "high": 0.862, "low": 0.858, "close": 0.862, "volume": 22423.15, "close_time": 1775872799999, "quote_volume": 19282.46556, "trades": 174, "taker_buy_base": 9985.41, "taker_buy_quote": 8585.1802 }, { "timestamp": 1775872800000, "datetime": "2026-04-11T02:00:00", "open": 0.861, "high": 0.865, "low": 0.858, "close": 0.859, "volume": 33485.83, "close_time": 1775876399999, "quote_volume": 28835.32699, "trades": 211, "taker_buy_base": 18427.32, "taker_buy_quote": 15865.30689 }, { "timestamp": 1775876400000, "datetime": "2026-04-11T03:00:00", "open": 0.86, "high": 0.865, "low": 0.857, "close": 0.857, "volume": 27477.32, "close_time": 1775879999999, "quote_volume": 23663.60761, "trades": 173, "taker_buy_base": 11580.88, "taker_buy_quote": 9975.98462 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.856, "high": 0.859, "low": 0.853, "close": 0.854, "volume": 31121.68, "close_time": 1775883599999, "quote_volume": 26611.12645, "trades": 251, "taker_buy_base": 12763.99, "taker_buy_quote": 10914.13304 }, { "timestamp": 1775883600000, "datetime": "2026-04-11T05:00:00", "open": 0.854, "high": 0.855, "low": 0.85, "close": 0.851, "volume": 45005.67, "close_time": 1775887199999, "quote_volume": 38360.8372, "trades": 321, "taker_buy_base": 17504.52, "taker_buy_quote": 14932.72071 }, { "timestamp": 1775887200000, "datetime": "2026-04-11T06:00:00", "open": 0.85, "high": 0.852, "low": 0.847, "close": 0.85, "volume": 25068.96, "close_time": 1775890799999, "quote_volume": 21296.26331, "trades": 187, "taker_buy_base": 10351.8, "taker_buy_quote": 8799.84615 }, { "timestamp": 1775890800000, "datetime": "2026-04-11T07:00:00", "open": 0.85, "high": 0.854, "low": 0.85, "close": 0.853, "volume": 28955.31, "close_time": 1775894399999, "quote_volume": 24674.98203, "trades": 174, "taker_buy_base": 16252.49, "taker_buy_quote": 13849.91313 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.853, "high": 0.857, "low": 0.852, "close": 0.853, "volume": 29492.97, "close_time": 1775897999999, "quote_volume": 25193.1741, "trades": 225, "taker_buy_base": 14196.1, "taker_buy_quote": 12127.69588 }, { "timestamp": 1775898000000, "datetime": "2026-04-11T09:00:00", "open": 0.853, "high": 0.854, "low": 0.846, "close": 0.85, "volume": 57140.17, "close_time": 1775901599999, "quote_volume": 48541.55777, "trades": 347, "taker_buy_base": 20897.91, "taker_buy_quote": 17756.68873 }, { "timestamp": 1775901600000, "datetime": "2026-04-11T10:00:00", "open": 0.85, "high": 0.851, "low": 0.847, "close": 0.851, "volume": 15735.64, "close_time": 1775905199999, "quote_volume": 13354.70181, "trades": 119, "taker_buy_base": 6279.69, "taker_buy_quote": 5330.92789 }, { "timestamp": 1775905200000, "datetime": "2026-04-11T11:00:00", "open": 0.851, "high": 0.858, "low": 0.851, "close": 0.856, "volume": 43300.05, "close_time": 1775908799999, "quote_volume": 36976.49213, "trades": 311, "taker_buy_base": 24956.12, "taker_buy_quote": 21315.83987 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.855, "high": 0.856, "low": 0.851, "close": 0.852, "volume": 25523.68, "close_time": 1775912399999, "quote_volume": 21789.30537, "trades": 222, "taker_buy_base": 13556.11, "taker_buy_quote": 11575.60614 }, { "timestamp": 1775912400000, "datetime": "2026-04-11T13:00:00", "open": 0.851, "high": 0.852, "low": 0.846, "close": 0.852, "volume": 57900.61, "close_time": 1775915999999, "quote_volume": 49141.71456, "trades": 411, "taker_buy_base": 22272.76, "taker_buy_quote": 18904.64029 }, { "timestamp": 1775916000000, "datetime": "2026-04-11T14:00:00", "open": 0.851, "high": 0.855, "low": 0.851, "close": 0.851, "volume": 28654.19, "close_time": 1775919599999, "quote_volume": 24450.87492, "trades": 207, "taker_buy_base": 21458.02, "taker_buy_quote": 18312.92345 }, { "timestamp": 1775919600000, "datetime": "2026-04-11T15:00:00", "open": 0.851, "high": 0.858, "low": 0.851, "close": 0.857, "volume": 39811.62, "close_time": 1775923199999, "quote_volume": 34055.72644, "trades": 277, "taker_buy_base": 21321.17, "taker_buy_quote": 18237.40831 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.858, "high": 0.87, "low": 0.858, "close": 0.869, "volume": 69903.53, "close_time": 1775926799999, "quote_volume": 60475.90788, "trades": 567, "taker_buy_base": 39515.64, "taker_buy_quote": 34183.08107 }, { "timestamp": 1775926800000, "datetime": "2026-04-11T17:00:00", "open": 0.868, "high": 0.872, "low": 0.865, "close": 0.865, "volume": 45013.4, "close_time": 1775930399999, "quote_volume": 39107.95168, "trades": 299, "taker_buy_base": 13348.85, "taker_buy_quote": 11599.20733 }, { "timestamp": 1775930400000, "datetime": "2026-04-11T18:00:00", "open": 0.866, "high": 0.878, "low": 0.865, "close": 0.875, "volume": 160313.69, "close_time": 1775933999999, "quote_volume": 139823.29415, "trades": 1062, "taker_buy_base": 81012.4, "taker_buy_quote": 70637.5978 }, { "timestamp": 1775934000000, "datetime": "2026-04-11T19:00:00", "open": 0.876, "high": 0.882, "low": 0.873, "close": 0.88, "volume": 91639.23, "close_time": 1775937599999, "quote_volume": 80408.40568, "trades": 557, "taker_buy_base": 46984.14, "taker_buy_quote": 41242.54631 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.88, "high": 0.88, "low": 0.87, "close": 0.873, "volume": 55085.77, "close_time": 1775941199999, "quote_volume": 48132.74045, "trades": 322, "taker_buy_base": 23117.21, "taker_buy_quote": 20205.54166 }, { "timestamp": 1775941200000, "datetime": "2026-04-11T21:00:00", "open": 0.872, "high": 0.874, "low": 0.87, "close": 0.872, "volume": 42381.48, "close_time": 1775944799999, "quote_volume": 36963.60593, "trades": 258, "taker_buy_base": 16139.31, "taker_buy_quote": 14083.43783 }, { "timestamp": 1775944800000, "datetime": "2026-04-11T22:00:00", "open": 0.872, "high": 0.873, "low": 0.866, "close": 0.867, "volume": 53177.64, "close_time": 1775948399999, "quote_volume": 46211.52935, "trades": 242, "taker_buy_base": 24532.35, "taker_buy_quote": 21330.56539 }, { "timestamp": 1775948400000, "datetime": "2026-04-11T23:00:00", "open": 0.867, "high": 0.868, "low": 0.86, "close": 0.864, "volume": 53748.93, "close_time": 1775951999999, "quote_volume": 46416.32714, "trades": 348, "taker_buy_base": 24630.83, "taker_buy_quote": 21282.84388 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.863, "high": 0.864, "low": 0.86, "close": 0.861, "volume": 26744.93, "close_time": 1775955599999, "quote_volume": 23044.65107, "trades": 191, "taker_buy_base": 11893.85, "taker_buy_quote": 10251.38028 }, { "timestamp": 1775955600000, "datetime": "2026-04-12T01:00:00", "open": 0.862, "high": 0.863, "low": 0.83, "close": 0.833, "volume": 249537.68, "close_time": 1775959199999, "quote_volume": 210297.81238, "trades": 2182, "taker_buy_base": 79583.09, "taker_buy_quote": 66960.85795 }, { "timestamp": 1775959200000, "datetime": "2026-04-12T02:00:00", "open": 0.832, "high": 0.836, "low": 0.828, "close": 0.833, "volume": 104603.61, "close_time": 1775962799999, "quote_volume": 87046.65188, "trades": 669, "taker_buy_base": 45791.07, "taker_buy_quote": 38120.44768 }, { "timestamp": 1775962800000, "datetime": "2026-04-12T03:00:00", "open": 0.833, "high": 0.835, "low": 0.831, "close": 0.831, "volume": 49103.5, "close_time": 1775966399999, "quote_volume": 40927.91043, "trades": 208, "taker_buy_base": 16474.75, "taker_buy_quote": 13738.50018 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.831, "high": 0.832, "low": 0.829, "close": 0.83, "volume": 26636.67, "close_time": 1775969999999, "quote_volume": 22117.96516, "trades": 162, "taker_buy_base": 12618.68, "taker_buy_quote": 10480.81054 }, { "timestamp": 1775970000000, "datetime": "2026-04-12T05:00:00", "open": 0.83, "high": 0.831, "low": 0.828, "close": 0.831, "volume": 20761.58, "close_time": 1775973599999, "quote_volume": 17221.09893, "trades": 144, "taker_buy_base": 10689.13, "taker_buy_quote": 8867.1188 }, { "timestamp": 1775973600000, "datetime": "2026-04-12T06:00:00", "open": 0.83, "high": 0.832, "low": 0.826, "close": 0.828, "volume": 19225.79, "close_time": 1775977199999, "quote_volume": 15923.09183, "trades": 116, "taker_buy_base": 12542.39, "taker_buy_quote": 10386.05428 }, { "timestamp": 1775977200000, "datetime": "2026-04-12T07:00:00", "open": 0.827, "high": 0.831, "low": 0.827, "close": 0.83, "volume": 17940.63, "close_time": 1775980799999, "quote_volume": 14872.43324, "trades": 134, "taker_buy_base": 10578.31, "taker_buy_quote": 8770.89431 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.829, "high": 0.829, "low": 0.82, "close": 0.822, "volume": 58606.56, "close_time": 1775984399999, "quote_volume": 48265.56125, "trades": 355, "taker_buy_base": 29175.83, "taker_buy_quote": 24043.17162 }, { "timestamp": 1775984400000, "datetime": "2026-04-12T09:00:00", "open": 0.822, "high": 0.825, "low": 0.821, "close": 0.823, "volume": 27225.05, "close_time": 1775987999999, "quote_volume": 22417.62011, "trades": 120, "taker_buy_base": 18915.73, "taker_buy_quote": 15580.73051 }, { "timestamp": 1775988000000, "datetime": "2026-04-12T10:00:00", "open": 0.823, "high": 0.824, "low": 0.816, "close": 0.818, "volume": 50409.91, "close_time": 1775991599999, "quote_volume": 41390.21742, "trades": 354, "taker_buy_base": 16850.65, "taker_buy_quote": 13832.90259 }, { "timestamp": 1775991600000, "datetime": "2026-04-12T11:00:00", "open": 0.818, "high": 0.825, "low": 0.817, "close": 0.824, "volume": 42015.04, "close_time": 1775995199999, "quote_volume": 34576.26245, "trades": 185, "taker_buy_base": 33218.51, "taker_buy_quote": 27345.86808 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.824, "high": 0.829, "low": 0.823, "close": 0.823, "volume": 36430.37, "close_time": 1775998799999, "quote_volume": 30080.51266, "trades": 275, "taker_buy_base": 18693.76, "taker_buy_quote": 15442.02536 }, { "timestamp": 1775998800000, "datetime": "2026-04-12T13:00:00", "open": 0.822, "high": 0.826, "low": 0.82, "close": 0.821, "volume": 72890.79, "close_time": 1776002399999, "quote_volume": 59951.59463, "trades": 388, "taker_buy_base": 23136.89, "taker_buy_quote": 19039.34944 }, { "timestamp": 1776002400000, "datetime": "2026-04-12T14:00:00", "open": 0.821, "high": 0.823, "low": 0.819, "close": 0.822, "volume": 30347.9, "close_time": 1776005999999, "quote_volume": 24888.90117, "trades": 203, "taker_buy_base": 11859.78, "taker_buy_quote": 9730.87225 }, { "timestamp": 1776006000000, "datetime": "2026-04-12T15:00:00", "open": 0.821, "high": 0.822, "low": 0.817, "close": 0.822, "volume": 11421.23, "close_time": 1776009599999, "quote_volume": 9357.46874, "trades": 105, "taker_buy_base": 4823.57, "taker_buy_quote": 3950.55524 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.821, "high": 0.822, "low": 0.818, "close": 0.82, "volume": 22042.15, "close_time": 1776013199999, "quote_volume": 18067.70931, "trades": 121, "taker_buy_base": 14849.25, "taker_buy_quote": 12171.62853 }, { "timestamp": 1776013200000, "datetime": "2026-04-12T17:00:00", "open": 0.82, "high": 0.829, "low": 0.82, "close": 0.828, "volume": 42009.12, "close_time": 1776016799999, "quote_volume": 34726.27038, "trades": 223, "taker_buy_base": 27296.22, "taker_buy_quote": 22583.4054 }, { "timestamp": 1776016800000, "datetime": "2026-04-12T18:00:00", "open": 0.828, "high": 0.83, "low": 0.823, "close": 0.824, "volume": 39037.76, "close_time": 1776020399999, "quote_volume": 32271.88792, "trades": 248, "taker_buy_base": 14710.23, "taker_buy_quote": 12166.20485 }, { "timestamp": 1776020400000, "datetime": "2026-04-12T19:00:00", "open": 0.823, "high": 0.826, "low": 0.821, "close": 0.822, "volume": 18196.45, "close_time": 1776023999999, "quote_volume": 14973.31497, "trades": 165, "taker_buy_base": 6911.73, "taker_buy_quote": 5689.21541 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.823, "high": 0.827, "low": 0.819, "close": 0.825, "volume": 64041.89, "close_time": 1776027599999, "quote_volume": 52609.43057, "trades": 289, "taker_buy_base": 27818.83, "taker_buy_quote": 22874.56966 }, { "timestamp": 1776027600000, "datetime": "2026-04-12T21:00:00", "open": 0.825, "high": 0.825, "low": 0.818, "close": 0.82, "volume": 12218.76, "close_time": 1776031199999, "quote_volume": 10034.31991, "trades": 125, "taker_buy_base": 4765.72, "taker_buy_quote": 3916.50552 }, { "timestamp": 1776031200000, "datetime": "2026-04-12T22:00:00", "open": 0.82, "high": 0.82, "low": 0.808, "close": 0.814, "volume": 93982.9, "close_time": 1776034799999, "quote_volume": 76309.70224, "trades": 698, "taker_buy_base": 32603.73, "taker_buy_quote": 26468.80487 }, { "timestamp": 1776034800000, "datetime": "2026-04-12T23:00:00", "open": 0.812, "high": 0.813, "low": 0.81, "close": 0.812, "volume": 22156.56, "close_time": 1776038399999, "quote_volume": 17976.24513, "trades": 146, "taker_buy_base": 15519.26, "taker_buy_quote": 12591.66612 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.812, "high": 0.82, "low": 0.812, "close": 0.818, "volume": 27086.95, "close_time": 1776041999999, "quote_volume": 22075.93983, "trades": 190, "taker_buy_base": 17514.36, "taker_buy_quote": 14273.30183 }, { "timestamp": 1776042000000, "datetime": "2026-04-13T01:00:00", "open": 0.818, "high": 0.822, "low": 0.818, "close": 0.822, "volume": 14205.78, "close_time": 1776045599999, "quote_volume": 11641.33745, "trades": 89, "taker_buy_base": 8791.34, "taker_buy_quote": 7205.58586 }, { "timestamp": 1776045600000, "datetime": "2026-04-13T02:00:00", "open": 0.821, "high": 0.821, "low": 0.815, "close": 0.818, "volume": 12858.68, "close_time": 1776049199999, "quote_volume": 10509.841, "trades": 73, "taker_buy_base": 8772.65, "taker_buy_quote": 7166.85938 }, { "timestamp": 1776049200000, "datetime": "2026-04-13T03:00:00", "open": 0.818, "high": 0.822, "low": 0.818, "close": 0.822, "volume": 9229.41, "close_time": 1776052799999, "quote_volume": 7565.30068, "trades": 81, "taker_buy_base": 4267.45, "taker_buy_quote": 3500.43588 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.822, "high": 0.822, "low": 0.815, "close": 0.817, "volume": 34746.07, "close_time": 1776056399999, "quote_volume": 28449.32117, "trades": 179, "taker_buy_base": 10213.46, "taker_buy_quote": 8364.95121 }, { "timestamp": 1776056400000, "datetime": "2026-04-13T05:00:00", "open": 0.816, "high": 0.817, "low": 0.812, "close": 0.817, "volume": 7439.99, "close_time": 1776059999999, "quote_volume": 6062.6712, "trades": 52, "taker_buy_base": 3890.66, "taker_buy_quote": 3172.27718 }, { "timestamp": 1776060000000, "datetime": "2026-04-13T06:00:00", "open": 0.818, "high": 0.826, "low": 0.818, "close": 0.824, "volume": 26788.11, "close_time": 1776063599999, "quote_volume": 22062.39157, "trades": 195, "taker_buy_base": 17698.41, "taker_buy_quote": 14585.58667 }, { "timestamp": 1776063600000, "datetime": "2026-04-13T07:00:00", "open": 0.825, "high": 0.825, "low": 0.818, "close": 0.818, "volume": 21327.58, "close_time": 1776067199999, "quote_volume": 17505.53202, "trades": 102, "taker_buy_base": 7481.6, "taker_buy_quote": 6137.53902 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.818, "high": 0.821, "low": 0.816, "close": 0.817, "volume": 13734.09, "close_time": 1776070799999, "quote_volume": 11231.18039, "trades": 110, "taker_buy_base": 7023.24, "taker_buy_quote": 5742.62511 }, { "timestamp": 1776070800000, "datetime": "2026-04-13T09:00:00", "open": 0.817, "high": 0.822, "low": 0.817, "close": 0.821, "volume": 17244.72, "close_time": 1776074399999, "quote_volume": 14134.00435, "trades": 138, "taker_buy_base": 5659.68, "taker_buy_quote": 4639.14229 }, { "timestamp": 1776074400000, "datetime": "2026-04-13T10:00:00", "open": 0.821, "high": 0.824, "low": 0.82, "close": 0.822, "volume": 32000.82, "close_time": 1776077999999, "quote_volume": 26297.04418, "trades": 183, "taker_buy_base": 12603.17, "taker_buy_quote": 10366.12848 }, { "timestamp": 1776078000000, "datetime": "2026-04-13T11:00:00", "open": 0.823, "high": 0.826, "low": 0.822, "close": 0.826, "volume": 19565.92, "close_time": 1776081599999, "quote_volume": 16112.55594, "trades": 118, "taker_buy_base": 11803.51, "taker_buy_quote": 9719.43887 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.824, "high": 0.836, "low": 0.823, "close": 0.833, "volume": 51022.45, "close_time": 1776085199999, "quote_volume": 42328.2476, "trades": 466, "taker_buy_base": 13326.39, "taker_buy_quote": 11068.52641 }, { "timestamp": 1776085200000, "datetime": "2026-04-13T13:00:00", "open": 0.833, "high": 0.85, "low": 0.831, "close": 0.847, "volume": 181940.47, "close_time": 1776088799999, "quote_volume": 153421.17524, "trades": 1193, "taker_buy_base": 71155.13, "taker_buy_quote": 59989.9072 }, { "timestamp": 1776088800000, "datetime": "2026-04-13T14:00:00", "open": 0.848, "high": 0.851, "low": 0.835, "close": 0.844, "volume": 194924.33, "close_time": 1776092399999, "quote_volume": 164508.77499, "trades": 898, "taker_buy_base": 98742.62, "taker_buy_quote": 83349.95929 }, { "timestamp": 1776092400000, "datetime": "2026-04-13T15:00:00", "open": 0.843, "high": 0.849, "low": 0.838, "close": 0.849, "volume": 146364.52, "close_time": 1776095999999, "quote_volume": 123361.36857, "trades": 756, "taker_buy_base": 68450.73, "taker_buy_quote": 57676.44467 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.85, "high": 0.866, "low": 0.848, "close": 0.857, "volume": 243610.44, "close_time": 1776099599999, "quote_volume": 209066.95254, "trades": 1405, "taker_buy_base": 100778.45, "taker_buy_quote": 86489.25462 }, { "timestamp": 1776099600000, "datetime": "2026-04-13T17:00:00", "open": 0.856, "high": 0.859, "low": 0.851, "close": 0.853, "volume": 142189.26, "close_time": 1776103199999, "quote_volume": 121432.22069, "trades": 720, "taker_buy_base": 67343.21, "taker_buy_quote": 57512.08163 }, { "timestamp": 1776103200000, "datetime": "2026-04-13T18:00:00", "open": 0.853, "high": 0.859, "low": 0.85, "close": 0.854, "volume": 109736.8, "close_time": 1776106799999, "quote_volume": 93706.43457, "trades": 529, "taker_buy_base": 46083.26, "taker_buy_quote": 39343.83023 }, { "timestamp": 1776106800000, "datetime": "2026-04-13T19:00:00", "open": 0.854, "high": 0.859, "low": 0.854, "close": 0.858, "volume": 100258.84, "close_time": 1776110399999, "quote_volume": 85842.2538, "trades": 458, "taker_buy_base": 58552.09, "taker_buy_quote": 50139.10004 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.858, "high": 0.858, "low": 0.848, "close": 0.848, "volume": 120773.73, "close_time": 1776113999999, "quote_volume": 102931.4615, "trades": 554, "taker_buy_base": 50623.27, "taker_buy_quote": 43169.61271 }, { "timestamp": 1776114000000, "datetime": "2026-04-13T21:00:00", "open": 0.848, "high": 0.859, "low": 0.843, "close": 0.856, "volume": 143171.38, "close_time": 1776117599999, "quote_volume": 121423.49904, "trades": 807, "taker_buy_base": 73152.49, "taker_buy_quote": 62033.99374 }, { "timestamp": 1776117600000, "datetime": "2026-04-13T22:00:00", "open": 0.857, "high": 0.876, "low": 0.857, "close": 0.876, "volume": 242842.15, "close_time": 1776121199999, "quote_volume": 211356.15581, "trades": 1316, "taker_buy_base": 124541.55, "taker_buy_quote": 108354.28662 }, { "timestamp": 1776121200000, "datetime": "2026-04-13T23:00:00", "open": 0.875, "high": 0.877, "low": 0.87, "close": 0.873, "volume": 185656.52, "close_time": 1776124799999, "quote_volume": 162117.04411, "trades": 878, "taker_buy_base": 95825.09, "taker_buy_quote": 83667.04056 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.874, "high": 0.877, "low": 0.868, "close": 0.871, "volume": 135657.99, "close_time": 1776128399999, "quote_volume": 118395.4419, "trades": 504, "taker_buy_base": 68498.08, "taker_buy_quote": 59778.79354 }, { "timestamp": 1776128400000, "datetime": "2026-04-14T01:00:00", "open": 0.87, "high": 0.876, "low": 0.867, "close": 0.874, "volume": 81455.56, "close_time": 1776131999999, "quote_volume": 70943.92925, "trades": 419, "taker_buy_base": 36569.2, "taker_buy_quote": 31870.18732 }, { "timestamp": 1776132000000, "datetime": "2026-04-14T02:00:00", "open": 0.874, "high": 0.874, "low": 0.868, "close": 0.868, "volume": 52475.9, "close_time": 1776135599999, "quote_volume": 45686.53443, "trades": 282, "taker_buy_base": 25855.21, "taker_buy_quote": 22510.10102 }, { "timestamp": 1776135600000, "datetime": "2026-04-14T03:00:00", "open": 0.868, "high": 0.872, "low": 0.867, "close": 0.871, "volume": 17310.5, "close_time": 1776139199999, "quote_volume": 15067.47239, "trades": 105, "taker_buy_base": 8158.33, "taker_buy_quote": 7100.92968 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.872, "high": 0.875, "low": 0.87, "close": 0.872, "volume": 43392.71, "close_time": 1776142799999, "quote_volume": 37890.00538, "trades": 246, "taker_buy_base": 17905.86, "taker_buy_quote": 15629.70535 }, { "timestamp": 1776142800000, "datetime": "2026-04-14T05:00:00", "open": 0.871, "high": 0.872, "low": 0.867, "close": 0.868, "volume": 36691.67, "close_time": 1776146399999, "quote_volume": 31920.71494, "trades": 179, "taker_buy_base": 12370.67, "taker_buy_quote": 10763.30256 }, { "timestamp": 1776146400000, "datetime": "2026-04-14T06:00:00", "open": 0.868, "high": 0.872, "low": 0.864, "close": 0.867, "volume": 68856.08, "close_time": 1776149999999, "quote_volume": 59734.9448, "trades": 376, "taker_buy_base": 26227.65, "taker_buy_quote": 22754.83389 }, { "timestamp": 1776150000000, "datetime": "2026-04-14T07:00:00", "open": 0.867, "high": 0.869, "low": 0.863, "close": 0.864, "volume": 54920.34, "close_time": 1776153599999, "quote_volume": 47571.32314, "trades": 258, "taker_buy_base": 33440.09, "taker_buy_quote": 28969.43914 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.865, "high": 0.868, "low": 0.863, "close": 0.867, "volume": 44552.02, "close_time": 1776157199999, "quote_volume": 38548.99953, "trades": 223, "taker_buy_base": 23943.43, "taker_buy_quote": 20718.31365 }, { "timestamp": 1776157200000, "datetime": "2026-04-14T09:00:00", "open": 0.868, "high": 0.869, "low": 0.864, "close": 0.869, "volume": 23697.94, "close_time": 1776160799999, "quote_volume": 20523.515, "trades": 163, "taker_buy_base": 15240.81, "taker_buy_quote": 13200.65861 }, { "timestamp": 1776160800000, "datetime": "2026-04-14T10:00:00", "open": 0.869, "high": 0.872, "low": 0.865, "close": 0.866, "volume": 34085.01, "close_time": 1776164399999, "quote_volume": 29598.9028, "trades": 207, "taker_buy_base": 17414.39, "taker_buy_quote": 15132.79753 }, { "timestamp": 1776164400000, "datetime": "2026-04-14T11:00:00", "open": 0.865, "high": 0.866, "low": 0.859, "close": 0.86, "volume": 58627.42, "close_time": 1776167999999, "quote_volume": 50482.01429, "trades": 354, "taker_buy_base": 24461.15, "taker_buy_quote": 21067.41291 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.859, "high": 0.86, "low": 0.858, "close": 0.86, "volume": 42034.44, "close_time": 1776171599999, "quote_volume": 36116.70559, "trades": 218, "taker_buy_base": 25427.11, "taker_buy_quote": 21850.11817 }, { "timestamp": 1776171600000, "datetime": "2026-04-14T13:00:00", "open": 0.86, "high": 0.868, "low": 0.858, "close": 0.867, "volume": 47952.08, "close_time": 1776175199999, "quote_volume": 41384.71229, "trades": 316, "taker_buy_base": 26054.69, "taker_buy_quote": 22491.66378 }, { "timestamp": 1776175200000, "datetime": "2026-04-14T14:00:00", "open": 0.868, "high": 0.871, "low": 0.861, "close": 0.861, "volume": 119028.31, "close_time": 1776178799999, "quote_volume": 103111.3537, "trades": 813, "taker_buy_base": 66783.51, "taker_buy_quote": 57883.57266 }, { "timestamp": 1776178800000, "datetime": "2026-04-14T15:00:00", "open": 0.862, "high": 0.877, "low": 0.858, "close": 0.874, "volume": 129025.71, "close_time": 1776182399999, "quote_volume": 111938.94884, "trades": 917, "taker_buy_base": 63914.18, "taker_buy_quote": 55431.91335 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.875, "high": 0.882, "low": 0.868, "close": 0.87, "volume": 84498.41, "close_time": 1776185999999, "quote_volume": 74047.89281, "trades": 659, "taker_buy_base": 44317.91, "taker_buy_quote": 38865.89292 }, { "timestamp": 1776186000000, "datetime": "2026-04-14T17:00:00", "open": 0.87, "high": 0.872, "low": 0.861, "close": 0.864, "volume": 32414.48, "close_time": 1776189599999, "quote_volume": 28108.36919, "trades": 270, "taker_buy_base": 14618.49, "taker_buy_quote": 12679.69603 }, { "timestamp": 1776189600000, "datetime": "2026-04-14T18:00:00", "open": 0.865, "high": 0.867, "low": 0.851, "close": 0.854, "volume": 65607.47, "close_time": 1776193199999, "quote_volume": 56222.62381, "trades": 515, "taker_buy_base": 24056.34, "taker_buy_quote": 20600.99473 }, { "timestamp": 1776193200000, "datetime": "2026-04-14T19:00:00", "open": 0.854, "high": 0.857, "low": 0.849, "close": 0.856, "volume": 43406.14, "close_time": 1776196799999, "quote_volume": 37021.75708, "trades": 364, "taker_buy_base": 16983.01, "taker_buy_quote": 14492.04858 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.857, "high": 0.861, "low": 0.853, "close": 0.854, "volume": 81755.46, "close_time": 1776200399999, "quote_volume": 70161.51536, "trades": 421, "taker_buy_base": 48095.66, "taker_buy_quote": 41285.12569 }, { "timestamp": 1776200400000, "datetime": "2026-04-14T21:00:00", "open": 0.854, "high": 0.861, "low": 0.854, "close": 0.86, "volume": 35236.61, "close_time": 1776203999999, "quote_volume": 30266.37579, "trades": 246, "taker_buy_base": 17545.79, "taker_buy_quote": 15068.87961 }, { "timestamp": 1776204000000, "datetime": "2026-04-14T22:00:00", "open": 0.861, "high": 0.862, "low": 0.857, "close": 0.86, "volume": 14529.22, "close_time": 1776207599999, "quote_volume": 12503.16115, "trades": 122, "taker_buy_base": 8702.6, "taker_buy_quote": 7490.40395 }, { "timestamp": 1776207600000, "datetime": "2026-04-14T23:00:00", "open": 0.86, "high": 0.862, "low": 0.858, "close": 0.86, "volume": 11139.49, "close_time": 1776211199999, "quote_volume": 9582.69154, "trades": 116, "taker_buy_base": 5002.88, "taker_buy_quote": 4304.9085 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.86, "high": 0.868, "low": 0.86, "close": 0.862, "volume": 28234.1, "close_time": 1776214799999, "quote_volume": 24393.21604, "trades": 281, "taker_buy_base": 13627.0, "taker_buy_quote": 11773.5558 }, { "timestamp": 1776214800000, "datetime": "2026-04-15T01:00:00", "open": 0.862, "high": 0.867, "low": 0.861, "close": 0.865, "volume": 17049.43, "close_time": 1776218399999, "quote_volume": 14725.69921, "trades": 193, "taker_buy_base": 7820.48, "taker_buy_quote": 6756.07925 }, { "timestamp": 1776218400000, "datetime": "2026-04-15T02:00:00", "open": 0.864, "high": 0.866, "low": 0.861, "close": 0.862, "volume": 11901.78, "close_time": 1776221999999, "quote_volume": 10266.14256, "trades": 96, "taker_buy_base": 7847.88, "taker_buy_quote": 6769.81861 }, { "timestamp": 1776222000000, "datetime": "2026-04-15T03:00:00", "open": 0.863, "high": 0.866, "low": 0.862, "close": 0.866, "volume": 15286.65, "close_time": 1776225599999, "quote_volume": 13216.80137, "trades": 122, "taker_buy_base": 7568.69, "taker_buy_quote": 6543.03971 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.867, "high": 0.872, "low": 0.866, "close": 0.872, "volume": 93771.18, "close_time": 1776229199999, "quote_volume": 81449.60827, "trades": 552, "taker_buy_base": 39698.12, "taker_buy_quote": 34508.89839 }, { "timestamp": 1776229200000, "datetime": "2026-04-15T05:00:00", "open": 0.872, "high": 0.873, "low": 0.862, "close": 0.863, "volume": 24625.58, "close_time": 1776232799999, "quote_volume": 21376.953, "trades": 213, "taker_buy_base": 10179.25, "taker_buy_quote": 8846.01837 }, { "timestamp": 1776232800000, "datetime": "2026-04-15T06:00:00", "open": 0.862, "high": 0.862, "low": 0.859, "close": 0.859, "volume": 14254.72, "close_time": 1776236399999, "quote_volume": 12260.57885, "trades": 125, "taker_buy_base": 9290.31, "taker_buy_quote": 7989.33336 }, { "timestamp": 1776236400000, "datetime": "2026-04-15T07:00:00", "open": 0.859, "high": 0.86, "low": 0.854, "close": 0.855, "volume": 25754.85, "close_time": 1776239999999, "quote_volume": 22046.4529, "trades": 221, "taker_buy_base": 11739.66, "taker_buy_quote": 10044.87496 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.855, "high": 0.864, "low": 0.855, "close": 0.861, "volume": 22602.65, "close_time": 1776243599999, "quote_volume": 19463.79116, "trades": 256, "taker_buy_base": 10561.22, "taker_buy_quote": 9090.9779 }, { "timestamp": 1776243600000, "datetime": "2026-04-15T09:00:00", "open": 0.862, "high": 0.864, "low": 0.861, "close": 0.864, "volume": 14098.85, "close_time": 1776247199999, "quote_volume": 12157.50329, "trades": 186, "taker_buy_base": 6450.55, "taker_buy_quote": 5566.31158 }, { "timestamp": 1776247200000, "datetime": "2026-04-15T10:00:00", "open": 0.865, "high": 0.872, "low": 0.862, "close": 0.867, "volume": 64305.05, "close_time": 1776250799999, "quote_volume": 55734.42794, "trades": 466, "taker_buy_base": 34213.05, "taker_buy_quote": 29673.8322 }, { "timestamp": 1776250800000, "datetime": "2026-04-15T11:00:00", "open": 0.868, "high": 0.882, "low": 0.867, "close": 0.878, "volume": 117022.82, "close_time": 1776254399999, "quote_volume": 102561.33922, "trades": 520, "taker_buy_base": 55668.07, "taker_buy_quote": 48823.57357 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.877, "high": 0.889, "low": 0.876, "close": 0.885, "volume": 101012.14, "close_time": 1776257999999, "quote_volume": 89232.78553, "trades": 621, "taker_buy_base": 57732.4, "taker_buy_quote": 51004.53332 }, { "timestamp": 1776258000000, "datetime": "2026-04-15T13:00:00", "open": 0.885, "high": 0.888, "low": 0.877, "close": 0.881, "volume": 84101.28, "close_time": 1776261599999, "quote_volume": 74102.98793, "trades": 525, "taker_buy_base": 37592.03, "taker_buy_quote": 33123.48447 }, { "timestamp": 1776261600000, "datetime": "2026-04-15T14:00:00", "open": 0.88, "high": 0.891, "low": 0.88, "close": 0.891, "volume": 75623.48, "close_time": 1776265199999, "quote_volume": 66813.85908, "trades": 462, "taker_buy_base": 35658.85, "taker_buy_quote": 31515.10495 }, { "timestamp": 1776265200000, "datetime": "2026-04-15T15:00:00", "open": 0.891, "high": 0.903, "low": 0.883, "close": 0.903, "volume": 227997.49, "close_time": 1776268799999, "quote_volume": 203652.5543, "trades": 1166, "taker_buy_base": 99796.82, "taker_buy_quote": 89134.17688 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.903, "high": 0.924, "low": 0.903, "close": 0.915, "volume": 312539.9, "close_time": 1776272399999, "quote_volume": 285674.1355, "trades": 1729, "taker_buy_base": 155260.98, "taker_buy_quote": 141918.55884 }, { "timestamp": 1776272400000, "datetime": "2026-04-15T17:00:00", "open": 0.916, "high": 0.934, "low": 0.907, "close": 0.908, "volume": 343017.62, "close_time": 1776275999999, "quote_volume": 316643.16342, "trades": 1643, "taker_buy_base": 162135.87, "taker_buy_quote": 149753.55708 }, { "timestamp": 1776276000000, "datetime": "2026-04-15T18:00:00", "open": 0.909, "high": 0.909, "low": 0.895, "close": 0.904, "volume": 204806.4, "close_time": 1776279599999, "quote_volume": 184197.25245, "trades": 913, "taker_buy_base": 99617.88, "taker_buy_quote": 89633.24251 }, { "timestamp": 1776279600000, "datetime": "2026-04-15T19:00:00", "open": 0.903, "high": 0.907, "low": 0.896, "close": 0.9, "volume": 132063.94, "close_time": 1776283199999, "quote_volume": 118994.29795, "trades": 563, "taker_buy_base": 61477.5, "taker_buy_quote": 55396.18009 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.9, "high": 0.9, "low": 0.89, "close": 0.892, "volume": 135690.83, "close_time": 1776286799999, "quote_volume": 121254.89893, "trades": 523, "taker_buy_base": 69462.74, "taker_buy_quote": 62081.73947 }, { "timestamp": 1776286800000, "datetime": "2026-04-15T21:00:00", "open": 0.892, "high": 0.899, "low": 0.892, "close": 0.898, "volume": 52462.65, "close_time": 1776290399999, "quote_volume": 46904.35426, "trades": 253, "taker_buy_base": 31239.05, "taker_buy_quote": 27928.03249 }, { "timestamp": 1776290400000, "datetime": "2026-04-15T22:00:00", "open": 0.898, "high": 0.904, "low": 0.897, "close": 0.897, "volume": 76727.45, "close_time": 1776293999999, "quote_volume": 69041.28462, "trades": 324, "taker_buy_base": 42251.84, "taker_buy_quote": 38009.14159 }, { "timestamp": 1776294000000, "datetime": "2026-04-15T23:00:00", "open": 0.897, "high": 0.898, "low": 0.893, "close": 0.896, "volume": 71390.42, "close_time": 1776297599999, "quote_volume": 63914.29552, "trades": 303, "taker_buy_base": 31803.06, "taker_buy_quote": 28474.50643 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.896, "high": 0.897, "low": 0.878, "close": 0.89, "volume": 173454.59, "close_time": 1776301199999, "quote_volume": 153799.30983, "trades": 1117, "taker_buy_base": 74180.99, "taker_buy_quote": 65735.04106 }, { "timestamp": 1776301200000, "datetime": "2026-04-16T01:00:00", "open": 0.889, "high": 0.89, "low": 0.883, "close": 0.89, "volume": 86415.32, "close_time": 1776304799999, "quote_volume": 76671.82713, "trades": 370, "taker_buy_base": 30420.0, "taker_buy_quote": 26977.77824 }, { "timestamp": 1776304800000, "datetime": "2026-04-16T02:00:00", "open": 0.891, "high": 0.903, "low": 0.89, "close": 0.899, "volume": 113030.99, "close_time": 1776308399999, "quote_volume": 101454.61293, "trades": 479, "taker_buy_base": 59050.75, "taker_buy_quote": 52995.05148 }, { "timestamp": 1776308400000, "datetime": "2026-04-16T03:00:00", "open": 0.9, "high": 0.911, "low": 0.899, "close": 0.908, "volume": 114596.1, "close_time": 1776311999999, "quote_volume": 103902.23718, "trades": 607, "taker_buy_base": 49172.7, "taker_buy_quote": 44589.37982 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.909, "high": 0.928, "low": 0.905, "close": 0.922, "volume": 236161.97, "close_time": 1776315599999, "quote_volume": 216415.3755, "trades": 1161, "taker_buy_base": 97402.24, "taker_buy_quote": 89227.08498 }, { "timestamp": 1776315600000, "datetime": "2026-04-16T05:00:00", "open": 0.922, "high": 0.933, "low": 0.919, "close": 0.926, "volume": 151183.48, "close_time": 1776319199999, "quote_volume": 139737.07694, "trades": 755, "taker_buy_base": 81375.59, "taker_buy_quote": 75165.50251 }, { "timestamp": 1776319200000, "datetime": "2026-04-16T06:00:00", "open": 0.927, "high": 0.928, "low": 0.919, "close": 0.922, "volume": 186922.57, "close_time": 1776322799999, "quote_volume": 172594.02906, "trades": 819, "taker_buy_base": 72190.5, "taker_buy_quote": 66711.86071 }, { "timestamp": 1776322800000, "datetime": "2026-04-16T07:00:00", "open": 0.923, "high": 0.932, "low": 0.922, "close": 0.926, "volume": 113342.82, "close_time": 1776326399999, "quote_volume": 105201.21727, "trades": 548, "taker_buy_base": 60646.66, "taker_buy_quote": 56333.4212 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.926, "high": 0.935, "low": 0.925, "close": 0.929, "volume": 176041.35, "close_time": 1776329999999, "quote_volume": 163834.60266, "trades": 880, "taker_buy_base": 92365.34, "taker_buy_quote": 85952.65787 }, { "timestamp": 1776330000000, "datetime": "2026-04-16T09:00:00", "open": 0.928, "high": 0.933, "low": 0.923, "close": 0.925, "volume": 80222.01, "close_time": 1776333599999, "quote_volume": 74549.84029, "trades": 445, "taker_buy_base": 40296.14, "taker_buy_quote": 37462.69483 }, { "timestamp": 1776333600000, "datetime": "2026-04-16T10:00:00", "open": 0.923, "high": 0.929, "low": 0.918, "close": 0.925, "volume": 76053.8, "close_time": 1776337199999, "quote_volume": 70252.60912, "trades": 437, "taker_buy_base": 38927.71, "taker_buy_quote": 35956.81984 }, { "timestamp": 1776337200000, "datetime": "2026-04-16T11:00:00", "open": 0.924, "high": 0.929, "low": 0.923, "close": 0.927, "volume": 74057.21, "close_time": 1776340799999, "quote_volume": 68549.06039, "trades": 413, "taker_buy_base": 37345.02, "taker_buy_quote": 34569.70792 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.929, "high": 0.943, "low": 0.928, "close": 0.941, "volume": 212262.91, "close_time": 1776344399999, "quote_volume": 198837.36326, "trades": 996, "taker_buy_base": 96740.71, "taker_buy_quote": 90604.18259 }, { "timestamp": 1776344400000, "datetime": "2026-04-16T13:00:00", "open": 0.941, "high": 0.956, "low": 0.923, "close": 0.935, "volume": 276532.92, "close_time": 1776347999999, "quote_volume": 260468.13225, "trades": 1654, "taker_buy_base": 131418.78, "taker_buy_quote": 123909.41978 }, { "timestamp": 1776348000000, "datetime": "2026-04-16T14:00:00", "open": 0.935, "high": 0.937, "low": 0.916, "close": 0.928, "volume": 355045.5, "close_time": 1776351599999, "quote_volume": 328585.40146, "trades": 1571, "taker_buy_base": 172718.0, "taker_buy_quote": 159789.1092 }, { "timestamp": 1776351600000, "datetime": "2026-04-16T15:00:00", "open": 0.929, "high": 0.989, "low": 0.929, "close": 0.988, "volume": 404899.87, "close_time": 1776355199999, "quote_volume": 388300.2551, "trades": 2798, "taker_buy_base": 202025.4, "taker_buy_quote": 193530.78027 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.988, "high": 1.008, "low": 0.967, "close": 0.982, "volume": 396752.31, "close_time": 1776358799999, "quote_volume": 391774.14308, "trades": 2516, "taker_buy_base": 199385.24, "taker_buy_quote": 196790.7066 }, { "timestamp": 1776358800000, "datetime": "2026-04-16T17:00:00", "open": 0.982, "high": 0.994, "low": 0.961, "close": 0.971, "volume": 404611.15, "close_time": 1776362399999, "quote_volume": 394570.47615, "trades": 1911, "taker_buy_base": 204466.98, "taker_buy_quote": 199492.56253 }, { "timestamp": 1776362400000, "datetime": "2026-04-16T18:00:00", "open": 0.97, "high": 0.983, "low": 0.966, "close": 0.981, "volume": 197127.55, "close_time": 1776365999999, "quote_volume": 191888.11285, "trades": 899, "taker_buy_base": 91735.81, "taker_buy_quote": 89311.01408 }, { "timestamp": 1776366000000, "datetime": "2026-04-16T19:00:00", "open": 0.982, "high": 0.994, "low": 0.981, "close": 0.991, "volume": 135756.12, "close_time": 1776369599999, "quote_volume": 133985.49955, "trades": 695, "taker_buy_base": 63802.05, "taker_buy_quote": 62973.59299 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.99, "high": 0.994, "low": 0.98, "close": 0.983, "volume": 158116.13, "close_time": 1776373199999, "quote_volume": 155950.29019, "trades": 699, "taker_buy_base": 78550.29, "taker_buy_quote": 77438.40717 }, { "timestamp": 1776373200000, "datetime": "2026-04-16T21:00:00", "open": 0.984, "high": 0.998, "low": 0.983, "close": 0.996, "volume": 125661.99, "close_time": 1776376799999, "quote_volume": 124441.69686, "trades": 756, "taker_buy_base": 60771.87, "taker_buy_quote": 60181.23104 }, { "timestamp": 1776376800000, "datetime": "2026-04-16T22:00:00", "open": 0.996, "high": 1.006, "low": 0.99, "close": 0.998, "volume": 148826.34, "close_time": 1776380399999, "quote_volume": 148578.75904, "trades": 788, "taker_buy_base": 71962.97, "taker_buy_quote": 71833.77656 }, { "timestamp": 1776380400000, "datetime": "2026-04-16T23:00:00", "open": 0.998, "high": 1.005, "low": 0.994, "close": 1.001, "volume": 78935.86, "close_time": 1776383999999, "quote_volume": 78850.85658, "trades": 489, "taker_buy_base": 39500.24, "taker_buy_quote": 39455.18589 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.002, "high": 1.004, "low": 0.983, "close": 0.99, "volume": 101870.31, "close_time": 1776387599999, "quote_volume": 100784.5716, "trades": 583, "taker_buy_base": 49811.32, "taker_buy_quote": 49243.75652 }, { "timestamp": 1776387600000, "datetime": "2026-04-17T01:00:00", "open": 0.986, "high": 0.991, "low": 0.977, "close": 0.98, "volume": 66228.0, "close_time": 1776391199999, "quote_volume": 64960.10249, "trades": 447, "taker_buy_base": 36102.08, "taker_buy_quote": 35408.55443 }, { "timestamp": 1776391200000, "datetime": "2026-04-17T02:00:00", "open": 0.981, "high": 0.986, "low": 0.973, "close": 0.979, "volume": 95919.43, "close_time": 1776394799999, "quote_volume": 93761.89058, "trades": 465, "taker_buy_base": 41384.78, "taker_buy_quote": 40483.71825 }, { "timestamp": 1776394800000, "datetime": "2026-04-17T03:00:00", "open": 0.979, "high": 0.983, "low": 0.977, "close": 0.981, "volume": 34230.21, "close_time": 1776398399999, "quote_volume": 33536.81826, "trades": 235, "taker_buy_base": 14887.92, "taker_buy_quote": 14582.29009 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.981, "high": 0.984, "low": 0.973, "close": 0.975, "volume": 21327.18, "close_time": 1776401999999, "quote_volume": 20861.4283, "trades": 193, "taker_buy_base": 11694.55, "taker_buy_quote": 11441.00445 }, { "timestamp": 1776402000000, "datetime": "2026-04-17T05:00:00", "open": 0.974, "high": 0.974, "low": 0.964, "close": 0.969, "volume": 68801.35, "close_time": 1776405599999, "quote_volume": 66610.41387, "trades": 399, "taker_buy_base": 37264.84, "taker_buy_quote": 36085.29964 }, { "timestamp": 1776405600000, "datetime": "2026-04-17T06:00:00", "open": 0.969, "high": 0.984, "low": 0.969, "close": 0.981, "volume": 63712.0, "close_time": 1776409199999, "quote_volume": 62214.34293, "trades": 425, "taker_buy_base": 29978.59, "taker_buy_quote": 29292.98173 }, { "timestamp": 1776409200000, "datetime": "2026-04-17T07:00:00", "open": 0.982, "high": 1.004, "low": 0.982, "close": 1.003, "volume": 124075.11, "close_time": 1776412799999, "quote_volume": 123233.87307, "trades": 1011, "taker_buy_base": 64455.25, "taker_buy_quote": 64055.72807 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.003, "high": 1.012, "low": 0.997, "close": 0.998, "volume": 104377.69, "close_time": 1776416399999, "quote_volume": 104807.85953, "trades": 795, "taker_buy_base": 51196.6, "taker_buy_quote": 51391.51747 }, { "timestamp": 1776416400000, "datetime": "2026-04-17T09:00:00", "open": 0.998, "high": 1.003, "low": 0.989, "close": 1.002, "volume": 117176.15, "close_time": 1776419999999, "quote_volume": 116817.8984, "trades": 830, "taker_buy_base": 66753.37, "taker_buy_quote": 66570.88096 }, { "timestamp": 1776420000000, "datetime": "2026-04-17T10:00:00", "open": 1.002, "high": 1.016, "low": 0.977, "close": 0.984, "volume": 226645.61, "close_time": 1776423599999, "quote_volume": 226097.90447, "trades": 1331, "taker_buy_base": 128339.78, "taker_buy_quote": 128125.3169 }, { "timestamp": 1776423600000, "datetime": "2026-04-17T11:00:00", "open": 0.984, "high": 0.992, "low": 0.97, "close": 0.972, "volume": 200396.99, "close_time": 1776427199999, "quote_volume": 196893.67743, "trades": 999, "taker_buy_base": 110768.96, "taker_buy_quote": 108901.61647 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.972, "high": 0.989, "low": 0.972, "close": 0.987, "volume": 113165.38, "close_time": 1776430799999, "quote_volume": 110825.35368, "trades": 620, "taker_buy_base": 49881.54, "taker_buy_quote": 48866.21015 }, { "timestamp": 1776430800000, "datetime": "2026-04-17T13:00:00", "open": 0.986, "high": 1.001, "low": 0.981, "close": 1.001, "volume": 194446.34, "close_time": 1776434399999, "quote_volume": 193216.73546, "trades": 1229, "taker_buy_base": 101950.35, "taker_buy_quote": 101395.52419 }, { "timestamp": 1776434400000, "datetime": "2026-04-17T14:00:00", "open": 1.001, "high": 1.013, "low": 0.998, "close": 1.005, "volume": 134473.8, "close_time": 1776437999999, "quote_volume": 134952.90325, "trades": 1090, "taker_buy_base": 73900.42, "taker_buy_quote": 74152.23289 }, { "timestamp": 1776438000000, "datetime": "2026-04-17T15:00:00", "open": 1.005, "high": 1.006, "low": 0.989, "close": 0.997, "volume": 91792.56, "close_time": 1776441599999, "quote_volume": 91457.03039, "trades": 550, "taker_buy_base": 36379.84, "taker_buy_quote": 36246.85014 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.997, "high": 1.014, "low": 0.996, "close": 1.009, "volume": 100184.96, "close_time": 1776445199999, "quote_volume": 100699.18649, "trades": 698, "taker_buy_base": 56618.8, "taker_buy_quote": 56903.85766 }, { "timestamp": 1776445200000, "datetime": "2026-04-17T17:00:00", "open": 1.01, "high": 1.014, "low": 1.001, "close": 1.005, "volume": 112022.15, "close_time": 1776448799999, "quote_volume": 112855.99781, "trades": 736, "taker_buy_base": 52084.08, "taker_buy_quote": 52468.60425 }, { "timestamp": 1776448800000, "datetime": "2026-04-17T18:00:00", "open": 1.006, "high": 1.007, "low": 0.995, "close": 1.002, "volume": 55583.6, "close_time": 1776452399999, "quote_volume": 55658.23713, "trades": 448, "taker_buy_base": 26328.88, "taker_buy_quote": 26364.37957 }, { "timestamp": 1776452400000, "datetime": "2026-04-17T19:00:00", "open": 1.002, "high": 1.011, "low": 1.0, "close": 1.007, "volume": 51353.03, "close_time": 1776455999999, "quote_volume": 51725.98424, "trades": 424, "taker_buy_base": 21048.16, "taker_buy_quote": 21198.77925 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.006, "high": 1.011, "low": 0.998, "close": 1.006, "volume": 72177.97, "close_time": 1776459599999, "quote_volume": 72517.46992, "trades": 500, "taker_buy_base": 37019.54, "taker_buy_quote": 37187.69895 }, { "timestamp": 1776459600000, "datetime": "2026-04-17T21:00:00", "open": 1.006, "high": 1.013, "low": 1.002, "close": 1.008, "volume": 73221.28, "close_time": 1776463199999, "quote_volume": 73753.06515, "trades": 434, "taker_buy_base": 39921.77, "taker_buy_quote": 40205.54466 }, { "timestamp": 1776463200000, "datetime": "2026-04-17T22:00:00", "open": 1.006, "high": 1.017, "low": 1.005, "close": 1.01, "volume": 79967.34, "close_time": 1776466799999, "quote_volume": 80831.60084, "trades": 498, "taker_buy_base": 36369.03, "taker_buy_quote": 36778.4569 }, { "timestamp": 1776466800000, "datetime": "2026-04-17T23:00:00", "open": 1.01, "high": 1.01, "low": 0.992, "close": 0.998, "volume": 88594.93, "close_time": 1776470399999, "quote_volume": 88428.30536, "trades": 531, "taker_buy_base": 37191.07, "taker_buy_quote": 37126.13174 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.998, "high": 1.002, "low": 0.987, "close": 0.992, "volume": 50221.65, "close_time": 1776473999999, "quote_volume": 49838.86266, "trades": 309, "taker_buy_base": 22011.7, "taker_buy_quote": 21843.17463 }, { "timestamp": 1776474000000, "datetime": "2026-04-18T01:00:00", "open": 0.993, "high": 0.999, "low": 0.987, "close": 0.991, "volume": 29835.13, "close_time": 1776477599999, "quote_volume": 29640.01512, "trades": 307, "taker_buy_base": 12777.69, "taker_buy_quote": 12695.18521 }, { "timestamp": 1776477600000, "datetime": "2026-04-18T02:00:00", "open": 0.991, "high": 0.996, "low": 0.986, "close": 0.989, "volume": 60222.83, "close_time": 1776481199999, "quote_volume": 59663.20264, "trades": 341, "taker_buy_base": 36316.73, "taker_buy_quote": 35979.45137 }, { "timestamp": 1776481200000, "datetime": "2026-04-18T03:00:00", "open": 0.987, "high": 0.987, "low": 0.979, "close": 0.982, "volume": 78864.64, "close_time": 1776484799999, "quote_volume": 77502.33411, "trades": 576, "taker_buy_base": 45070.88, "taker_buy_quote": 44307.33185 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.983, "high": 0.983, "low": 0.979, "close": 0.981, "volume": 41463.87, "close_time": 1776488399999, "quote_volume": 40667.96701, "trades": 288, "taker_buy_base": 22994.41, "taker_buy_quote": 22554.66878 }, { "timestamp": 1776488400000, "datetime": "2026-04-18T05:00:00", "open": 0.981, "high": 0.984, "low": 0.977, "close": 0.983, "volume": 50358.08, "close_time": 1776491999999, "quote_volume": 49387.08621, "trades": 283, "taker_buy_base": 24571.89, "taker_buy_quote": 24097.26405 }, { "timestamp": 1776492000000, "datetime": "2026-04-18T06:00:00", "open": 0.984, "high": 0.991, "low": 0.98, "close": 0.988, "volume": 47620.86, "close_time": 1776495599999, "quote_volume": 46871.81453, "trades": 327, "taker_buy_base": 22046.78, "taker_buy_quote": 21707.85319 }, { "timestamp": 1776495600000, "datetime": "2026-04-18T07:00:00", "open": 0.986, "high": 0.987, "low": 0.982, "close": 0.983, "volume": 41456.18, "close_time": 1776499199999, "quote_volume": 40793.80381, "trades": 225, "taker_buy_base": 23195.16, "taker_buy_quote": 22832.99493 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.982, "high": 0.984, "low": 0.967, "close": 0.972, "volume": 66588.67, "close_time": 1776502799999, "quote_volume": 64949.89, "trades": 481, "taker_buy_base": 32891.1, "taker_buy_quote": 32030.51635 }, { "timestamp": 1776502800000, "datetime": "2026-04-18T09:00:00", "open": 0.972, "high": 0.972, "low": 0.964, "close": 0.967, "volume": 39398.09, "close_time": 1776506399999, "quote_volume": 38137.75083, "trades": 281, "taker_buy_base": 18982.18, "taker_buy_quote": 18367.92954 }, { "timestamp": 1776506400000, "datetime": "2026-04-18T10:00:00", "open": 0.966, "high": 0.967, "low": 0.954, "close": 0.955, "volume": 54099.41, "close_time": 1776509999999, "quote_volume": 51882.00398, "trades": 399, "taker_buy_base": 26454.38, "taker_buy_quote": 25374.69779 }, { "timestamp": 1776510000000, "datetime": "2026-04-18T11:00:00", "open": 0.955, "high": 0.956, "low": 0.95, "close": 0.952, "volume": 50652.33, "close_time": 1776513599999, "quote_volume": 48283.97117, "trades": 381, "taker_buy_base": 17934.44, "taker_buy_quote": 17092.14097 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.951, "high": 0.954, "low": 0.947, "close": 0.952, "volume": 44161.94, "close_time": 1776517199999, "quote_volume": 42032.2271, "trades": 353, "taker_buy_base": 25482.88, "taker_buy_quote": 24257.23861 }, { "timestamp": 1776517200000, "datetime": "2026-04-18T13:00:00", "open": 0.952, "high": 0.952, "low": 0.937, "close": 0.949, "volume": 68264.1, "close_time": 1776520799999, "quote_volume": 64504.89205, "trades": 431, "taker_buy_base": 33978.77, "taker_buy_quote": 32121.66712 }, { "timestamp": 1776520800000, "datetime": "2026-04-18T14:00:00", "open": 0.948, "high": 0.949, "low": 0.943, "close": 0.947, "volume": 39590.41, "close_time": 1776524399999, "quote_volume": 37446.76487, "trades": 352, "taker_buy_base": 20715.56, "taker_buy_quote": 19594.94743 }, { "timestamp": 1776524400000, "datetime": "2026-04-18T15:00:00", "open": 0.945, "high": 0.95, "low": 0.942, "close": 0.944, "volume": 29259.1, "close_time": 1776527999999, "quote_volume": 27702.36993, "trades": 242, "taker_buy_base": 17765.49, "taker_buy_quote": 16826.15287 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.943, "high": 0.949, "low": 0.94, "close": 0.944, "volume": 60188.33, "close_time": 1776531599999, "quote_volume": 56809.5788, "trades": 364, "taker_buy_base": 34390.23, "taker_buy_quote": 32472.69308 }, { "timestamp": 1776531600000, "datetime": "2026-04-18T17:00:00", "open": 0.944, "high": 0.951, "low": 0.941, "close": 0.946, "volume": 44711.94, "close_time": 1776535199999, "quote_volume": 42316.95417, "trades": 318, "taker_buy_base": 23557.33, "taker_buy_quote": 22306.17553 }, { "timestamp": 1776535200000, "datetime": "2026-04-18T18:00:00", "open": 0.945, "high": 0.945, "low": 0.933, "close": 0.936, "volume": 54381.35, "close_time": 1776538799999, "quote_volume": 50961.05735, "trades": 436, "taker_buy_base": 29352.91, "taker_buy_quote": 27498.43798 }, { "timestamp": 1776538800000, "datetime": "2026-04-18T19:00:00", "open": 0.936, "high": 0.941, "low": 0.933, "close": 0.938, "volume": 28465.96, "close_time": 1776542399999, "quote_volume": 26679.31158, "trades": 216, "taker_buy_base": 17349.88, "taker_buy_quote": 16260.72417 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.938, "high": 0.943, "low": 0.935, "close": 0.941, "volume": 28397.77, "close_time": 1776545999999, "quote_volume": 26698.2613, "trades": 220, "taker_buy_base": 13324.13, "taker_buy_quote": 12526.71308 }, { "timestamp": 1776546000000, "datetime": "2026-04-18T21:00:00", "open": 0.943, "high": 0.947, "low": 0.942, "close": 0.946, "volume": 14514.29, "close_time": 1776549599999, "quote_volume": 13697.67766, "trades": 117, "taker_buy_base": 9925.26, "taker_buy_quote": 9367.48278 }, { "timestamp": 1776549600000, "datetime": "2026-04-18T22:00:00", "open": 0.944, "high": 0.945, "low": 0.942, "close": 0.942, "volume": 13565.3, "close_time": 1776553199999, "quote_volume": 12792.66129, "trades": 134, "taker_buy_base": 8400.79, "taker_buy_quote": 7921.44728 }, { "timestamp": 1776553200000, "datetime": "2026-04-18T23:00:00", "open": 0.942, "high": 0.943, "low": 0.936, "close": 0.936, "volume": 15111.49, "close_time": 1776556799999, "quote_volume": 14208.24059, "trades": 121, "taker_buy_base": 11473.55, "taker_buy_quote": 10787.30662 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.935, "high": 0.936, "low": 0.927, "close": 0.931, "volume": 41621.05, "close_time": 1776560399999, "quote_volume": 38763.73645, "trades": 252, "taker_buy_base": 32328.52, "taker_buy_quote": 30115.53622 }, { "timestamp": 1776560400000, "datetime": "2026-04-19T01:00:00", "open": 0.933, "high": 0.938, "low": 0.927, "close": 0.928, "volume": 37778.52, "close_time": 1776563999999, "quote_volume": 35151.0169, "trades": 236, "taker_buy_base": 22373.8, "taker_buy_quote": 20808.38776 }, { "timestamp": 1776564000000, "datetime": "2026-04-19T02:00:00", "open": 0.927, "high": 0.93, "low": 0.921, "close": 0.927, "volume": 46435.83, "close_time": 1776567599999, "quote_volume": 42974.8754, "trades": 314, "taker_buy_base": 22558.74, "taker_buy_quote": 20886.12792 }, { "timestamp": 1776567600000, "datetime": "2026-04-19T03:00:00", "open": 0.926, "high": 0.931, "low": 0.921, "close": 0.926, "volume": 27249.95, "close_time": 1776571199999, "quote_volume": 25296.4857, "trades": 196, "taker_buy_base": 13122.27, "taker_buy_quote": 12182.74266 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.926, "high": 0.934, "low": 0.925, "close": 0.931, "volume": 33081.14, "close_time": 1776574799999, "quote_volume": 30726.53918, "trades": 235, "taker_buy_base": 20090.85, "taker_buy_quote": 18667.92972 }, { "timestamp": 1776574800000, "datetime": "2026-04-19T05:00:00", "open": 0.931, "high": 0.936, "low": 0.929, "close": 0.929, "volume": 26187.47, "close_time": 1776578399999, "quote_volume": 24425.89606, "trades": 211, "taker_buy_base": 15006.24, "taker_buy_quote": 13999.88088 }, { "timestamp": 1776578400000, "datetime": "2026-04-19T06:00:00", "open": 0.928, "high": 0.931, "low": 0.921, "close": 0.929, "volume": 59693.27, "close_time": 1776581999999, "quote_volume": 55239.90153, "trades": 319, "taker_buy_base": 23458.54, "taker_buy_quote": 21722.17979 }, { "timestamp": 1776582000000, "datetime": "2026-04-19T07:00:00", "open": 0.929, "high": 0.933, "low": 0.922, "close": 0.931, "volume": 85798.9, "close_time": 1776585599999, "quote_volume": 79553.81326, "trades": 458, "taker_buy_base": 53047.67, "taker_buy_quote": 49216.33935 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.931, "high": 0.933, "low": 0.93, "close": 0.93, "volume": 32791.4, "close_time": 1776589199999, "quote_volume": 30527.04071, "trades": 205, "taker_buy_base": 11632.31, "taker_buy_quote": 10828.96651 }, { "timestamp": 1776589200000, "datetime": "2026-04-19T09:00:00", "open": 0.931, "high": 0.931, "low": 0.927, "close": 0.929, "volume": 15522.25, "close_time": 1776592799999, "quote_volume": 14413.31354, "trades": 141, "taker_buy_base": 5881.72, "taker_buy_quote": 5462.1803 }, { "timestamp": 1776592800000, "datetime": "2026-04-19T10:00:00", "open": 0.928, "high": 0.933, "low": 0.928, "close": 0.93, "volume": 9447.99, "close_time": 1776596399999, "quote_volume": 8797.64699, "trades": 96, "taker_buy_base": 5449.14, "taker_buy_quote": 5073.58753 }, { "timestamp": 1776596400000, "datetime": "2026-04-19T11:00:00", "open": 0.931, "high": 0.945, "low": 0.931, "close": 0.942, "volume": 56045.12, "close_time": 1776599999999, "quote_volume": 52758.83119, "trades": 542, "taker_buy_base": 40820.44, "taker_buy_quote": 38426.02286 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.942, "high": 0.954, "low": 0.936, "close": 0.953, "volume": 57717.17, "close_time": 1776603599999, "quote_volume": 54444.38262, "trades": 452, "taker_buy_base": 32293.52, "taker_buy_quote": 30467.81873 }, { "timestamp": 1776603600000, "datetime": "2026-04-19T13:00:00", "open": 0.953, "high": 0.961, "low": 0.949, "close": 0.949, "volume": 85454.39, "close_time": 1776607199999, "quote_volume": 81680.77981, "trades": 492, "taker_buy_base": 35477.63, "taker_buy_quote": 33885.6266 }, { "timestamp": 1776607200000, "datetime": "2026-04-19T14:00:00", "open": 0.949, "high": 0.949, "low": 0.938, "close": 0.946, "volume": 59407.43, "close_time": 1776610799999, "quote_volume": 56024.40294, "trades": 421, "taker_buy_base": 15933.64, "taker_buy_quote": 15061.83565 }, { "timestamp": 1776610800000, "datetime": "2026-04-19T15:00:00", "open": 0.946, "high": 0.946, "low": 0.928, "close": 0.938, "volume": 94479.98, "close_time": 1776614399999, "quote_volume": 88388.39391, "trades": 481, "taker_buy_base": 52416.43, "taker_buy_quote": 49069.00355 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.938, "high": 0.94, "low": 0.932, "close": 0.935, "volume": 26001.91, "close_time": 1776617999999, "quote_volume": 24326.23408, "trades": 251, "taker_buy_base": 10582.51, "taker_buy_quote": 9900.64814 }, { "timestamp": 1776618000000, "datetime": "2026-04-19T17:00:00", "open": 0.933, "high": 0.933, "low": 0.922, "close": 0.924, "volume": 64634.47, "close_time": 1776621599999, "quote_volume": 60011.93122, "trades": 513, "taker_buy_base": 31326.25, "taker_buy_quote": 29083.7929 }, { "timestamp": 1776621600000, "datetime": "2026-04-19T18:00:00", "open": 0.923, "high": 0.925, "low": 0.919, "close": 0.922, "volume": 41543.55, "close_time": 1776625199999, "quote_volume": 38307.81798, "trades": 293, "taker_buy_base": 13201.16, "taker_buy_quote": 12177.57608 }, { "timestamp": 1776625200000, "datetime": "2026-04-19T19:00:00", "open": 0.923, "high": 0.931, "low": 0.923, "close": 0.928, "volume": 36263.64, "close_time": 1776628799999, "quote_volume": 33632.36503, "trades": 297, "taker_buy_base": 13592.15, "taker_buy_quote": 12609.46004 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.929, "high": 0.929, "low": 0.924, "close": 0.927, "volume": 14534.89, "close_time": 1776632399999, "quote_volume": 13459.98987, "trades": 148, "taker_buy_base": 7584.32, "taker_buy_quote": 7025.55877 }, { "timestamp": 1776632400000, "datetime": "2026-04-19T21:00:00", "open": 0.927, "high": 0.933, "low": 0.926, "close": 0.927, "volume": 33133.42, "close_time": 1776635999999, "quote_volume": 30779.81875, "trades": 236, "taker_buy_base": 18024.44, "taker_buy_quote": 16747.33733 }, { "timestamp": 1776636000000, "datetime": "2026-04-19T22:00:00", "open": 0.925, "high": 0.925, "low": 0.91, "close": 0.913, "volume": 65512.2, "close_time": 1776639599999, "quote_volume": 59928.687, "trades": 486, "taker_buy_base": 28550.16, "taker_buy_quote": 26102.86905 }, { "timestamp": 1776639600000, "datetime": "2026-04-19T23:00:00", "open": 0.912, "high": 0.913, "low": 0.91, "close": 0.911, "volume": 39184.1, "close_time": 1776643199999, "quote_volume": 35731.21687, "trades": 226, "taker_buy_base": 20357.72, "taker_buy_quote": 18560.84267 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.911, "high": 0.924, "low": 0.911, "close": 0.923, "volume": 26531.72, "close_time": 1776646799999, "quote_volume": 24358.98461, "trades": 246, "taker_buy_base": 14093.5, "taker_buy_quote": 12941.44111 }, { "timestamp": 1776646800000, "datetime": "2026-04-20T01:00:00", "open": 0.924, "high": 0.928, "low": 0.92, "close": 0.924, "volume": 19127.69, "close_time": 1776650399999, "quote_volume": 17663.57537, "trades": 165, "taker_buy_base": 9944.69, "taker_buy_quote": 9185.68004 }, { "timestamp": 1776650400000, "datetime": "2026-04-20T02:00:00", "open": 0.924, "high": 0.925, "low": 0.917, "close": 0.923, "volume": 95888.73, "close_time": 1776653999999, "quote_volume": 88420.90421, "trades": 306, "taker_buy_base": 47108.39, "taker_buy_quote": 43443.93579 }, { "timestamp": 1776654000000, "datetime": "2026-04-20T03:00:00", "open": 0.922, "high": 0.925, "low": 0.919, "close": 0.925, "volume": 18594.55, "close_time": 1776657599999, "quote_volume": 17133.54057, "trades": 108, "taker_buy_base": 11952.88, "taker_buy_quote": 11012.98548 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.924, "high": 0.926, "low": 0.92, "close": 0.925, "volume": 22595.04, "close_time": 1776661199999, "quote_volume": 20862.39657, "trades": 162, "taker_buy_base": 12471.14, "taker_buy_quote": 11515.88393 }, { "timestamp": 1776661200000, "datetime": "2026-04-20T05:00:00", "open": 0.924, "high": 0.924, "low": 0.913, "close": 0.914, "volume": 27601.83, "close_time": 1776664799999, "quote_volume": 25315.32034, "trades": 193, "taker_buy_base": 16954.18, "taker_buy_quote": 15558.49709 }, { "timestamp": 1776664800000, "datetime": "2026-04-20T06:00:00", "open": 0.914, "high": 0.923, "low": 0.914, "close": 0.917, "volume": 41448.04, "close_time": 1776668399999, "quote_volume": 38069.59679, "trades": 275, "taker_buy_base": 25994.78, "taker_buy_quote": 23878.95 }, { "timestamp": 1776668400000, "datetime": "2026-04-20T07:00:00", "open": 0.918, "high": 0.935, "low": 0.917, "close": 0.926, "volume": 143959.66, "close_time": 1776671999999, "quote_volume": 133242.23855, "trades": 879, "taker_buy_base": 99807.32, "taker_buy_quote": 92318.01602 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.927, "high": 0.932, "low": 0.925, "close": 0.928, "volume": 48337.76, "close_time": 1776675599999, "quote_volume": 44890.00468, "trades": 361, "taker_buy_base": 28887.09, "taker_buy_quote": 26818.86402 }, { "timestamp": 1776675600000, "datetime": "2026-04-20T09:00:00", "open": 0.927, "high": 0.939, "low": 0.927, "close": 0.936, "volume": 38083.2, "close_time": 1776679199999, "quote_volume": 35595.50119, "trades": 363, "taker_buy_base": 23728.47, "taker_buy_quote": 22172.49834 }, { "timestamp": 1776679200000, "datetime": "2026-04-20T10:00:00", "open": 0.937, "high": 0.942, "low": 0.933, "close": 0.933, "volume": 48044.07, "close_time": 1776682799999, "quote_volume": 45060.38621, "trades": 379, "taker_buy_base": 28327.13, "taker_buy_quote": 26571.97723 }, { "timestamp": 1776682800000, "datetime": "2026-04-20T11:00:00", "open": 0.932, "high": 0.935, "low": 0.929, "close": 0.929, "volume": 18112.29, "close_time": 1776686399999, "quote_volume": 16874.64163, "trades": 150, "taker_buy_base": 8952.38, "taker_buy_quote": 8343.52009 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.929, "high": 0.936, "low": 0.927, "close": 0.934, "volume": 25023.71, "close_time": 1776689999999, "quote_volume": 23331.8188, "trades": 200, "taker_buy_base": 14256.33, "taker_buy_quote": 13292.78534 }, { "timestamp": 1776690000000, "datetime": "2026-04-20T13:00:00", "open": 0.935, "high": 0.941, "low": 0.93, "close": 0.941, "volume": 52702.26, "close_time": 1776693599999, "quote_volume": 49230.39815, "trades": 376, "taker_buy_base": 25796.29, "taker_buy_quote": 24105.75005 }, { "timestamp": 1776693600000, "datetime": "2026-04-20T14:00:00", "open": 0.941, "high": 0.945, "low": 0.931, "close": 0.932, "volume": 70099.45, "close_time": 1776697199999, "quote_volume": 65732.98703, "trades": 532, "taker_buy_base": 39236.12, "taker_buy_quote": 36784.94618 }, { "timestamp": 1776697200000, "datetime": "2026-04-20T15:00:00", "open": 0.933, "high": 0.944, "low": 0.926, "close": 0.943, "volume": 51094.96, "close_time": 1776700799999, "quote_volume": 47909.88788, "trades": 486, "taker_buy_base": 25622.87, "taker_buy_quote": 24022.6553 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.944, "high": 0.944, "low": 0.937, "close": 0.938, "volume": 38329.34, "close_time": 1776704399999, "quote_volume": 36045.2555, "trades": 269, "taker_buy_base": 18261.83, "taker_buy_quote": 17174.43704 }, { "timestamp": 1776704400000, "datetime": "2026-04-20T17:00:00", "open": 0.939, "high": 0.944, "low": 0.939, "close": 0.941, "volume": 32308.11, "close_time": 1776707999999, "quote_volume": 30415.14303, "trades": 255, "taker_buy_base": 17765.41, "taker_buy_quote": 16728.61151 }, { "timestamp": 1776708000000, "datetime": "2026-04-20T18:00:00", "open": 0.942, "high": 0.949, "low": 0.941, "close": 0.948, "volume": 93669.81, "close_time": 1776711599999, "quote_volume": 88575.73098, "trades": 542, "taker_buy_base": 45560.42, "taker_buy_quote": 43090.09515 }, { "timestamp": 1776711600000, "datetime": "2026-04-20T19:00:00", "open": 0.947, "high": 0.948, "low": 0.94, "close": 0.942, "volume": 34103.06, "close_time": 1776715199999, "quote_volume": 32192.09296, "trades": 188, "taker_buy_base": 17116.16, "taker_buy_quote": 16160.90085 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.941, "high": 0.951, "low": 0.941, "close": 0.948, "volume": 47629.18, "close_time": 1776718799999, "quote_volume": 45100.19311, "trades": 319, "taker_buy_base": 27519.08, "taker_buy_quote": 26057.96355 }, { "timestamp": 1776718800000, "datetime": "2026-04-20T21:00:00", "open": 0.947, "high": 0.95, "low": 0.941, "close": 0.946, "volume": 49122.78, "close_time": 1776722399999, "quote_volume": 46399.53246, "trades": 259, "taker_buy_base": 19185.77, "taker_buy_quote": 18126.45176 }, { "timestamp": 1776722400000, "datetime": "2026-04-20T22:00:00", "open": 0.946, "high": 0.947, "low": 0.941, "close": 0.942, "volume": 19284.77, "close_time": 1776725999999, "quote_volume": 18194.16826, "trades": 95, "taker_buy_base": 5230.16, "taker_buy_quote": 4939.07196 }, { "timestamp": 1776726000000, "datetime": "2026-04-20T23:00:00", "open": 0.94, "high": 0.94, "low": 0.935, "close": 0.937, "volume": 14678.57, "close_time": 1776729599999, "quote_volume": 13748.42842, "trades": 119, "taker_buy_base": 8208.04, "taker_buy_quote": 7686.18812 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.936, "high": 0.938, "low": 0.934, "close": 0.938, "volume": 19708.54, "close_time": 1776733199999, "quote_volume": 18445.58905, "trades": 149, "taker_buy_base": 10218.16, "taker_buy_quote": 9564.97138 }, { "timestamp": 1776733200000, "datetime": "2026-04-21T01:00:00", "open": 0.938, "high": 0.941, "low": 0.932, "close": 0.933, "volume": 26287.05, "close_time": 1776736799999, "quote_volume": 24634.56822, "trades": 197, "taker_buy_base": 13417.91, "taker_buy_quote": 12583.82463 }, { "timestamp": 1776736800000, "datetime": "2026-04-21T02:00:00", "open": 0.932, "high": 0.932, "low": 0.927, "close": 0.929, "volume": 24695.49, "close_time": 1776740399999, "quote_volume": 22935.94726, "trades": 173, "taker_buy_base": 15232.2, "taker_buy_quote": 14145.90209 }, { "timestamp": 1776740400000, "datetime": "2026-04-21T03:00:00", "open": 0.928, "high": 0.93, "low": 0.926, "close": 0.929, "volume": 21136.97, "close_time": 1776743999999, "quote_volume": 19608.1389, "trades": 190, "taker_buy_base": 13736.13, "taker_buy_quote": 12745.54628 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.927, "high": 0.933, "low": 0.927, "close": 0.933, "volume": 20795.9, "close_time": 1776747599999, "quote_volume": 19345.76282, "trades": 147, "taker_buy_base": 13595.36, "taker_buy_quote": 12647.0373 }, { "timestamp": 1776747600000, "datetime": "2026-04-21T05:00:00", "open": 0.934, "high": 0.939, "low": 0.934, "close": 0.937, "volume": 15887.54, "close_time": 1776751199999, "quote_volume": 14890.12897, "trades": 151, "taker_buy_base": 8058.82, "taker_buy_quote": 7550.18363 }, { "timestamp": 1776751200000, "datetime": "2026-04-21T06:00:00", "open": 0.936, "high": 0.938, "low": 0.931, "close": 0.935, "volume": 23514.36, "close_time": 1776754799999, "quote_volume": 21980.61125, "trades": 147, "taker_buy_base": 13480.6, "taker_buy_quote": 12601.74837 }, { "timestamp": 1776754800000, "datetime": "2026-04-21T07:00:00", "open": 0.932, "high": 0.938, "low": 0.93, "close": 0.936, "volume": 22610.28, "close_time": 1776758399999, "quote_volume": 21122.02977, "trades": 187, "taker_buy_base": 17320.65, "taker_buy_quote": 16173.91732 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.934, "high": 0.941, "low": 0.934, "close": 0.935, "volume": 16638.24, "close_time": 1776761999999, "quote_volume": 15585.88885, "trades": 165, "taker_buy_base": 9024.9, "taker_buy_quote": 8453.68751 }, { "timestamp": 1776762000000, "datetime": "2026-04-21T09:00:00", "open": 0.936, "high": 0.94, "low": 0.934, "close": 0.939, "volume": 16141.71, "close_time": 1776765599999, "quote_volume": 15115.77242, "trades": 136, "taker_buy_base": 10383.54, "taker_buy_quote": 9725.6099 }, { "timestamp": 1776765600000, "datetime": "2026-04-21T10:00:00", "open": 0.94, "high": 0.945, "low": 0.938, "close": 0.945, "volume": 38512.45, "close_time": 1776769199999, "quote_volume": 36238.87182, "trades": 269, "taker_buy_base": 17982.84, "taker_buy_quote": 16928.22876 }, { "timestamp": 1776769200000, "datetime": "2026-04-21T11:00:00", "open": 0.945, "high": 0.95, "low": 0.94, "close": 0.945, "volume": 53992.09, "close_time": 1776772799999, "quote_volume": 50968.10913, "trades": 381, "taker_buy_base": 25978.71, "taker_buy_quote": 24525.26545 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.945, "high": 0.945, "low": 0.933, "close": 0.939, "volume": 63032.41, "close_time": 1776776399999, "quote_volume": 59166.82579, "trades": 533, "taker_buy_base": 31447.36, "taker_buy_quote": 29535.96226 }, { "timestamp": 1776776400000, "datetime": "2026-04-21T13:00:00", "open": 0.939, "high": 0.939, "low": 0.931, "close": 0.935, "volume": 45506.56, "close_time": 1776779999999, "quote_volume": 42535.36473, "trades": 308, "taker_buy_base": 20730.03, "taker_buy_quote": 19374.12466 }, { "timestamp": 1776780000000, "datetime": "2026-04-21T14:00:00", "open": 0.936, "high": 0.94, "low": 0.931, "close": 0.934, "volume": 71826.51, "close_time": 1776783599999, "quote_volume": 67131.33759, "trades": 559, "taker_buy_base": 36477.76, "taker_buy_quote": 34100.78657 }, { "timestamp": 1776783600000, "datetime": "2026-04-21T15:00:00", "open": 0.934, "high": 0.943, "low": 0.933, "close": 0.942, "volume": 45735.42, "close_time": 1776787199999, "quote_volume": 42934.04431, "trades": 398, "taker_buy_base": 24183.54, "taker_buy_quote": 22695.76793 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.942, "high": 0.945, "low": 0.933, "close": 0.933, "volume": 46087.47, "close_time": 1776790799999, "quote_volume": 43226.73381, "trades": 331, "taker_buy_base": 21721.71, "taker_buy_quote": 20374.73171 }, { "timestamp": 1776790800000, "datetime": "2026-04-21T17:00:00", "open": 0.933, "high": 0.934, "low": 0.919, "close": 0.927, "volume": 84767.79, "close_time": 1776794399999, "quote_volume": 78526.59949, "trades": 538, "taker_buy_base": 44812.68, "taker_buy_quote": 41497.04885 }, { "timestamp": 1776794400000, "datetime": "2026-04-21T18:00:00", "open": 0.927, "high": 0.929, "low": 0.923, "close": 0.929, "volume": 39393.55, "close_time": 1776797999999, "quote_volume": 36510.06224, "trades": 254, "taker_buy_base": 21698.79, "taker_buy_quote": 20106.0047 }, { "timestamp": 1776798000000, "datetime": "2026-04-21T19:00:00", "open": 0.93, "high": 0.934, "low": 0.918, "close": 0.922, "volume": 49342.02, "close_time": 1776801599999, "quote_volume": 45716.37189, "trades": 390, "taker_buy_base": 22470.32, "taker_buy_quote": 20831.8064 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.922, "high": 0.935, "low": 0.922, "close": 0.93, "volume": 97982.56, "close_time": 1776805199999, "quote_volume": 91074.05723, "trades": 554, "taker_buy_base": 62698.57, "taker_buy_quote": 58238.6541 }, { "timestamp": 1776805200000, "datetime": "2026-04-21T21:00:00", "open": 0.93, "high": 0.931, "low": 0.927, "close": 0.93, "volume": 12335.06, "close_time": 1776808799999, "quote_volume": 11462.93564, "trades": 142, "taker_buy_base": 7986.42, "taker_buy_quote": 7423.01718 }, { "timestamp": 1776808800000, "datetime": "2026-04-21T22:00:00", "open": 0.93, "high": 0.932, "low": 0.926, "close": 0.93, "volume": 12348.08, "close_time": 1776812399999, "quote_volume": 11468.57735, "trades": 155, "taker_buy_base": 5025.82, "taker_buy_quote": 4667.25549 }, { "timestamp": 1776812400000, "datetime": "2026-04-21T23:00:00", "open": 0.931, "high": 0.939, "low": 0.93, "close": 0.939, "volume": 32739.5, "close_time": 1776815999999, "quote_volume": 30612.8743, "trades": 252, "taker_buy_base": 15018.37, "taker_buy_quote": 14050.10081 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.94, "high": 0.941, "low": 0.938, "close": 0.938, "volume": 10969.84, "close_time": 1776819599999, "quote_volume": 10306.0896, "trades": 137, "taker_buy_base": 6446.87, "taker_buy_quote": 6056.24244 }, { "timestamp": 1776819600000, "datetime": "2026-04-22T01:00:00", "open": 0.938, "high": 0.939, "low": 0.933, "close": 0.934, "volume": 18403.62, "close_time": 1776823199999, "quote_volume": 17211.2156, "trades": 91, "taker_buy_base": 10039.3, "taker_buy_quote": 9392.28884 }, { "timestamp": 1776823200000, "datetime": "2026-04-22T02:00:00", "open": 0.933, "high": 0.945, "low": 0.931, "close": 0.944, "volume": 38613.35, "close_time": 1776826799999, "quote_volume": 36286.55737, "trades": 308, "taker_buy_base": 17770.94, "taker_buy_quote": 16714.15012 }, { "timestamp": 1776826800000, "datetime": "2026-04-22T03:00:00", "open": 0.945, "high": 0.945, "low": 0.939, "close": 0.943, "volume": 27014.85, "close_time": 1776830399999, "quote_volume": 25481.5048, "trades": 177, "taker_buy_base": 14221.61, "taker_buy_quote": 13416.94932 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.944, "high": 0.954, "low": 0.939, "close": 0.954, "volume": 52643.59, "close_time": 1776833999999, "quote_volume": 49774.16534, "trades": 314, "taker_buy_base": 33107.63, "taker_buy_quote": 31313.82349 }, { "timestamp": 1776834000000, "datetime": "2026-04-22T05:00:00", "open": 0.954, "high": 0.963, "low": 0.951, "close": 0.953, "volume": 111645.08, "close_time": 1776837599999, "quote_volume": 106982.9763, "trades": 715, "taker_buy_base": 70841.72, "taker_buy_quote": 67901.20559 }, { "timestamp": 1776837600000, "datetime": "2026-04-22T06:00:00", "open": 0.952, "high": 0.954, "low": 0.948, "close": 0.951, "volume": 27876.49, "close_time": 1776841199999, "quote_volume": 26495.22837, "trades": 230, "taker_buy_base": 15701.35, "taker_buy_quote": 14931.78914 }, { "timestamp": 1776841200000, "datetime": "2026-04-22T07:00:00", "open": 0.952, "high": 0.955, "low": 0.948, "close": 0.954, "volume": 54859.0, "close_time": 1776844799999, "quote_volume": 52171.01557, "trades": 282, "taker_buy_base": 36065.68, "taker_buy_quote": 34300.0962 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.954, "high": 0.977, "low": 0.954, "close": 0.973, "volume": 179390.28, "close_time": 1776848399999, "quote_volume": 173360.85813, "trades": 712, "taker_buy_base": 95303.8, "taker_buy_quote": 92149.90365 }, { "timestamp": 1776848400000, "datetime": "2026-04-22T09:00:00", "open": 0.972, "high": 0.987, "low": 0.971, "close": 0.982, "volume": 108033.76, "close_time": 1776851999999, "quote_volume": 106024.81956, "trades": 605, "taker_buy_base": 56087.27, "taker_buy_quote": 55039.18338 }, { "timestamp": 1776852000000, "datetime": "2026-04-22T10:00:00", "open": 0.982, "high": 1.005, "low": 0.975, "close": 1.004, "volume": 167202.59, "close_time": 1776855599999, "quote_volume": 165943.68126, "trades": 857, "taker_buy_base": 93169.91, "taker_buy_quote": 92474.33475 }, { "timestamp": 1776855600000, "datetime": "2026-04-22T11:00:00", "open": 1.004, "high": 1.004, "low": 0.975, "close": 0.985, "volume": 234687.34, "close_time": 1776859199999, "quote_volume": 232112.88355, "trades": 1152, "taker_buy_base": 113143.54, "taker_buy_quote": 112003.94565 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.986, "high": 0.987, "low": 0.966, "close": 0.97, "volume": 144453.73, "close_time": 1776862799999, "quote_volume": 141285.32875, "trades": 749, "taker_buy_base": 83641.69, "taker_buy_quote": 81849.26304 }, { "timestamp": 1776862800000, "datetime": "2026-04-22T13:00:00", "open": 0.971, "high": 0.976, "low": 0.967, "close": 0.968, "volume": 52015.75, "close_time": 1776866399999, "quote_volume": 50524.48722, "trades": 406, "taker_buy_base": 28854.43, "taker_buy_quote": 28035.83364 }, { "timestamp": 1776866400000, "datetime": "2026-04-22T14:00:00", "open": 0.968, "high": 0.981, "low": 0.968, "close": 0.979, "volume": 39449.11, "close_time": 1776869999999, "quote_volume": 38416.39271, "trades": 358, "taker_buy_base": 21108.52, "taker_buy_quote": 20565.45665 }, { "timestamp": 1776870000000, "datetime": "2026-04-22T15:00:00", "open": 0.979, "high": 0.985, "low": 0.972, "close": 0.973, "volume": 61800.4, "close_time": 1776873599999, "quote_volume": 60528.78964, "trades": 437, "taker_buy_base": 32307.47, "taker_buy_quote": 31645.02355 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.972, "high": 0.978, "low": 0.97, "close": 0.972, "volume": 23824.18, "close_time": 1776877199999, "quote_volume": 23200.10809, "trades": 267, "taker_buy_base": 8846.21, "taker_buy_quote": 8616.82557 }, { "timestamp": 1776877200000, "datetime": "2026-04-22T17:00:00", "open": 0.973, "high": 0.977, "low": 0.956, "close": 0.968, "volume": 143004.5, "close_time": 1776880799999, "quote_volume": 137636.10773, "trades": 778, "taker_buy_base": 79937.75, "taker_buy_quote": 76912.41045 }, { "timestamp": 1776880800000, "datetime": "2026-04-22T18:00:00", "open": 0.967, "high": 0.967, "low": 0.962, "close": 0.962, "volume": 57718.07, "close_time": 1776884399999, "quote_volume": 55676.22212, "trades": 269, "taker_buy_base": 30179.28, "taker_buy_quote": 29116.33085 }, { "timestamp": 1776884400000, "datetime": "2026-04-22T19:00:00", "open": 0.961, "high": 0.961, "low": 0.95, "close": 0.956, "volume": 47864.6, "close_time": 1776887999999, "quote_volume": 45801.18204, "trades": 277, "taker_buy_base": 17698.78, "taker_buy_quote": 16940.35846 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.956, "high": 0.957, "low": 0.952, "close": 0.954, "volume": 13691.86, "close_time": 1776891599999, "quote_volume": 13067.69159, "trades": 110, "taker_buy_base": 8549.61, "taker_buy_quote": 8163.31501 }, { "timestamp": 1776891600000, "datetime": "2026-04-22T21:00:00", "open": 0.955, "high": 0.962, "low": 0.955, "close": 0.96, "volume": 26892.73, "close_time": 1776895199999, "quote_volume": 25794.65979, "trades": 235, "taker_buy_base": 18063.9, "taker_buy_quote": 17331.97469 }, { "timestamp": 1776895200000, "datetime": "2026-04-22T22:00:00", "open": 0.959, "high": 0.96, "low": 0.954, "close": 0.956, "volume": 8321.61, "close_time": 1776898799999, "quote_volume": 7959.91464, "trades": 61, "taker_buy_base": 5739.09, "taker_buy_quote": 5490.58842 }, { "timestamp": 1776898800000, "datetime": "2026-04-22T23:00:00", "open": 0.956, "high": 0.956, "low": 0.945, "close": 0.946, "volume": 35925.31, "close_time": 1776902399999, "quote_volume": 34034.02008, "trades": 209, "taker_buy_base": 18528.15, "taker_buy_quote": 17545.70527 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.946, "high": 0.949, "low": 0.935, "close": 0.948, "volume": 83982.81, "close_time": 1776905999999, "quote_volume": 79241.66546, "trades": 512, "taker_buy_base": 39440.19, "taker_buy_quote": 37238.90267 }, { "timestamp": 1776906000000, "datetime": "2026-04-23T01:00:00", "open": 0.948, "high": 0.949, "low": 0.941, "close": 0.947, "volume": 20429.17, "close_time": 1776909599999, "quote_volume": 19301.16784, "trades": 174, "taker_buy_base": 7316.12, "taker_buy_quote": 6918.48729 }, { "timestamp": 1776909600000, "datetime": "2026-04-23T02:00:00", "open": 0.947, "high": 0.947, "low": 0.945, "close": 0.945, "volume": 1769.1, "close_time": 1776913199999, "quote_volume": 1673.80919, "trades": 9, "taker_buy_base": 542.97, "taker_buy_quote": 513.28215 }, { "timestamp": 1776913200000, "datetime": "2026-04-23T03:00:00", "open": 0.941, "high": 0.943, "low": 0.94, "close": 0.94, "volume": 6611.74, "close_time": 1776916799999, "quote_volume": 6227.06196, "trades": 31, "taker_buy_base": 2828.95, "taker_buy_quote": 2663.86168 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.938, "high": 0.94, "low": 0.938, "close": 0.938, "volume": 5481.89, "close_time": 1776920399999, "quote_volume": 5145.18982, "trades": 39, "taker_buy_base": 1741.02, "taker_buy_quote": 1635.109 }, { "timestamp": 1776920400000, "datetime": "2026-04-23T05:00:00", "open": 0.941, "high": 0.944, "low": 0.94, "close": 0.943, "volume": 3621.87, "close_time": 1776923999999, "quote_volume": 3415.38841, "trades": 34, "taker_buy_base": 2996.81, "taker_buy_quote": 2826.17618 } ] }, "4h": { "count": 2191, "start_date": "2025-04-23T04:00:00", "end_date": "2026-04-23T04:00:00", "klines": [ { "timestamp": 1745380800000, "datetime": "2025-04-23T04:00:00", "open": 5.289, "high": 5.414, "low": 5.25, "close": 5.328, "volume": 191290.71, "close_time": 1745395199999, "quote_volume": 1019846.80696, "trades": 19187, "taker_buy_base": 109415.89, "taker_buy_quote": 583853.89772 }, { "timestamp": 1745395200000, "datetime": "2025-04-23T08:00:00", "open": 5.324, "high": 5.395, "low": 5.307, "close": 5.36, "volume": 100645.24, "close_time": 1745409599999, "quote_volume": 539273.62044, "trades": 3902, "taker_buy_base": 42817.88, "taker_buy_quote": 229572.72508 }, { "timestamp": 1745409600000, "datetime": "2025-04-23T12:00:00", "open": 5.362, "high": 5.402, "low": 5.214, "close": 5.33, "volume": 173205.28, "close_time": 1745423999999, "quote_volume": 920028.26694, "trades": 10866, "taker_buy_base": 81522.1, "taker_buy_quote": 432963.62354 }, { "timestamp": 1745424000000, "datetime": "2025-04-23T16:00:00", "open": 5.321, "high": 5.393, "low": 5.284, "close": 5.336, "volume": 94685.47, "close_time": 1745438399999, "quote_volume": 506381.39998, "trades": 4055, "taker_buy_base": 48595.07, "taker_buy_quote": 259861.3987 }, { "timestamp": 1745438400000, "datetime": "2025-04-23T20:00:00", "open": 5.337, "high": 5.405, "low": 5.323, "close": 5.356, "volume": 53078.52, "close_time": 1745452799999, "quote_volume": 285305.81517, "trades": 2809, "taker_buy_base": 22161.92, "taker_buy_quote": 119136.09496 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 5.355, "high": 5.494, "low": 5.269, "close": 5.277, "volume": 229623.78, "close_time": 1745467199999, "quote_volume": 1236677.94592, "trades": 11369, "taker_buy_base": 109156.27, "taker_buy_quote": 586820.60539 }, { "timestamp": 1745467200000, "datetime": "2025-04-24T04:00:00", "open": 5.278, "high": 5.337, "low": 5.231, "close": 5.254, "volume": 88972.64, "close_time": 1745481599999, "quote_volume": 470561.88657, "trades": 3654, "taker_buy_base": 43840.85, "taker_buy_quote": 232005.21788 }, { "timestamp": 1745481600000, "datetime": "2025-04-24T08:00:00", "open": 5.257, "high": 5.298, "low": 5.182, "close": 5.29, "volume": 110818.15, "close_time": 1745495999999, "quote_volume": 579701.45746, "trades": 5404, "taker_buy_base": 56608.74, "taker_buy_quote": 296207.24444 }, { "timestamp": 1745496000000, "datetime": "2025-04-24T12:00:00", "open": 5.291, "high": 5.611, "low": 5.265, "close": 5.5, "volume": 361602.88, "close_time": 1745510399999, "quote_volume": 1971557.56601, "trades": 17806, "taker_buy_base": 156618.45, "taker_buy_quote": 856643.22543 }, { "timestamp": 1745510400000, "datetime": "2025-04-24T16:00:00", "open": 5.5, "high": 5.551, "low": 5.388, "close": 5.467, "volume": 136839.15, "close_time": 1745524799999, "quote_volume": 748484.33782, "trades": 5998, "taker_buy_base": 74813.47, "taker_buy_quote": 409252.84396 }, { "timestamp": 1745524800000, "datetime": "2025-04-24T20:00:00", "open": 5.469, "high": 5.519, "low": 5.423, "close": 5.5, "volume": 96901.14, "close_time": 1745539199999, "quote_volume": 530817.26244, "trades": 3905, "taker_buy_base": 37610.96, "taker_buy_quote": 205926.64686 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 5.503, "high": 5.562, "low": 5.345, "close": 5.461, "volume": 173895.78, "close_time": 1745553599999, "quote_volume": 947366.0479, "trades": 8914, "taker_buy_base": 85052.31, "taker_buy_quote": 463234.79912 }, { "timestamp": 1745553600000, "datetime": "2025-04-25T04:00:00", "open": 5.459, "high": 5.643, "low": 5.424, "close": 5.574, "volume": 178539.48, "close_time": 1745567999999, "quote_volume": 996300.19291, "trades": 7601, "taker_buy_base": 86159.47, "taker_buy_quote": 480655.70901 }, { "timestamp": 1745568000000, "datetime": "2025-04-25T08:00:00", "open": 5.575, "high": 5.619, "low": 5.527, "close": 5.58, "volume": 122875.42, "close_time": 1745582399999, "quote_volume": 684668.87739, "trades": 4677, "taker_buy_base": 58839.39, "taker_buy_quote": 327902.69549 }, { "timestamp": 1745582400000, "datetime": "2025-04-25T12:00:00", "open": 5.585, "high": 5.616, "low": 5.485, "close": 5.517, "volume": 232998.23, "close_time": 1745596799999, "quote_volume": 1294489.04497, "trades": 8411, "taker_buy_base": 125605.79, "taker_buy_quote": 697973.08114 }, { "timestamp": 1745596800000, "datetime": "2025-04-25T16:00:00", "open": 5.517, "high": 5.583, "low": 5.474, "close": 5.531, "volume": 84465.62, "close_time": 1745611199999, "quote_volume": 467328.07682, "trades": 3303, "taker_buy_base": 41306.03, "taker_buy_quote": 228569.85873 }, { "timestamp": 1745611200000, "datetime": "2025-04-25T20:00:00", "open": 5.531, "high": 5.589, "low": 5.511, "close": 5.548, "volume": 58609.6, "close_time": 1745625599999, "quote_volume": 325504.14708, "trades": 2191, "taker_buy_base": 27873.21, "taker_buy_quote": 154785.52145 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 5.552, "high": 5.649, "low": 5.551, "close": 5.568, "volume": 91921.17, "close_time": 1745639999999, "quote_volume": 515194.80415, "trades": 3727, "taker_buy_base": 45426.75, "taker_buy_quote": 254767.69926 }, { "timestamp": 1745640000000, "datetime": "2025-04-26T04:00:00", "open": 5.568, "high": 5.657, "low": 5.516, "close": 5.581, "volume": 105450.4, "close_time": 1745654399999, "quote_volume": 591237.79842, "trades": 4232, "taker_buy_base": 51458.07, "taker_buy_quote": 288662.96844 }, { "timestamp": 1745654400000, "datetime": "2025-04-26T08:00:00", "open": 5.578, "high": 5.687, "low": 5.495, "close": 5.573, "volume": 263295.39, "close_time": 1745668799999, "quote_volume": 1474484.66913, "trades": 12971, "taker_buy_base": 123061.31, "taker_buy_quote": 689268.59105 }, { "timestamp": 1745668800000, "datetime": "2025-04-26T12:00:00", "open": 5.572, "high": 5.619, "low": 5.5, "close": 5.601, "volume": 111541.39, "close_time": 1745683199999, "quote_volume": 621210.66374, "trades": 4636, "taker_buy_base": 56550.25, "taker_buy_quote": 314848.82907 }, { "timestamp": 1745683200000, "datetime": "2025-04-26T16:00:00", "open": 5.597, "high": 5.645, "low": 5.543, "close": 5.623, "volume": 73403.2, "close_time": 1745697599999, "quote_volume": 411553.17329, "trades": 2669, "taker_buy_base": 33330.64, "taker_buy_quote": 187008.02681 }, { "timestamp": 1745697600000, "datetime": "2025-04-26T20:00:00", "open": 5.621, "high": 5.651, "low": 5.59, "close": 5.618, "volume": 34284.44, "close_time": 1745711999999, "quote_volume": 192679.05653, "trades": 1391, "taker_buy_base": 16687.02, "taker_buy_quote": 93750.30114 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 5.626, "high": 5.664, "low": 5.481, "close": 5.537, "volume": 99582.91, "close_time": 1745726399999, "quote_volume": 554290.60521, "trades": 4635, "taker_buy_base": 47045.79, "taker_buy_quote": 261849.10192 }, { "timestamp": 1745726400000, "datetime": "2025-04-27T04:00:00", "open": 5.541, "high": 5.557, "low": 5.434, "close": 5.511, "volume": 74062.09, "close_time": 1745740799999, "quote_volume": 405550.39484, "trades": 3010, "taker_buy_base": 36558.69, "taker_buy_quote": 200287.56632 }, { "timestamp": 1745740800000, "datetime": "2025-04-27T08:00:00", "open": 5.516, "high": 5.571, "low": 5.499, "close": 5.561, "volume": 54897.11, "close_time": 1745755199999, "quote_volume": 303311.71623, "trades": 1798, "taker_buy_base": 28478.91, "taker_buy_quote": 157345.38775 }, { "timestamp": 1745755200000, "datetime": "2025-04-27T12:00:00", "open": 5.56, "high": 5.564, "low": 5.372, "close": 5.396, "volume": 216115.94, "close_time": 1745769599999, "quote_volume": 1180373.77366, "trades": 28954, "taker_buy_base": 111542.03, "taker_buy_quote": 609073.65184 }, { "timestamp": 1745769600000, "datetime": "2025-04-27T16:00:00", "open": 5.4, "high": 5.455, "low": 5.316, "close": 5.448, "volume": 76980.41, "close_time": 1745783999999, "quote_volume": 413435.43011, "trades": 4004, "taker_buy_base": 38490.89, "taker_buy_quote": 206422.99302 }, { "timestamp": 1745784000000, "datetime": "2025-04-27T20:00:00", "open": 5.456, "high": 5.469, "low": 5.359, "close": 5.373, "volume": 66283.6, "close_time": 1745798399999, "quote_volume": 358474.52884, "trades": 2294, "taker_buy_base": 38030.37, "taker_buy_quote": 205750.07401 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 5.375, "high": 5.467, "low": 5.245, "close": 5.445, "volume": 119723.24, "close_time": 1745812799999, "quote_volume": 641468.42841, "trades": 6396, "taker_buy_base": 52730.11, "taker_buy_quote": 282541.76092 }, { "timestamp": 1745812800000, "datetime": "2025-04-28T04:00:00", "open": 5.452, "high": 5.624, "low": 5.443, "close": 5.581, "volume": 154220.48, "close_time": 1745827199999, "quote_volume": 853724.13895, "trades": 7504, "taker_buy_base": 73231.99, "taker_buy_quote": 405288.98411 }, { "timestamp": 1745827200000, "datetime": "2025-04-28T08:00:00", "open": 5.585, "high": 5.666, "low": 5.528, "close": 5.616, "volume": 226471.84, "close_time": 1745841599999, "quote_volume": 1271130.6623, "trades": 8389, "taker_buy_base": 108609.39, "taker_buy_quote": 609075.48004 }, { "timestamp": 1745841600000, "datetime": "2025-04-28T12:00:00", "open": 5.616, "high": 5.65, "low": 5.446, "close": 5.495, "volume": 125301.94, "close_time": 1745855999999, "quote_volume": 698114.49064, "trades": 5217, "taker_buy_base": 52576.39, "taker_buy_quote": 292664.80134 }, { "timestamp": 1745856000000, "datetime": "2025-04-28T16:00:00", "open": 5.494, "high": 5.605, "low": 5.403, "close": 5.593, "volume": 171568.96, "close_time": 1745870399999, "quote_volume": 942623.70125, "trades": 5553, "taker_buy_base": 121810.65, "taker_buy_quote": 668493.69813 }, { "timestamp": 1745870400000, "datetime": "2025-04-28T20:00:00", "open": 5.59, "high": 5.594, "low": 5.519, "close": 5.527, "volume": 37432.9, "close_time": 1745884799999, "quote_volume": 207862.45574, "trades": 1637, "taker_buy_base": 20919.75, "taker_buy_quote": 116193.69995 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 5.531, "high": 5.677, "low": 5.522, "close": 5.578, "volume": 113759.46, "close_time": 1745899199999, "quote_volume": 638644.51901, "trades": 5355, "taker_buy_base": 52227.57, "taker_buy_quote": 292912.04396 }, { "timestamp": 1745899200000, "datetime": "2025-04-29T04:00:00", "open": 5.574, "high": 5.622, "low": 5.477, "close": 5.595, "volume": 54624.37, "close_time": 1745913599999, "quote_volume": 302701.62723, "trades": 2781, "taker_buy_base": 27464.06, "taker_buy_quote": 152232.15417 }, { "timestamp": 1745913600000, "datetime": "2025-04-29T08:00:00", "open": 5.6, "high": 5.684, "low": 5.533, "close": 5.575, "volume": 124255.13, "close_time": 1745927999999, "quote_volume": 699799.13971, "trades": 4394, "taker_buy_base": 49953.99, "taker_buy_quote": 281171.54465 }, { "timestamp": 1745928000000, "datetime": "2025-04-29T12:00:00", "open": 5.573, "high": 5.616, "low": 5.512, "close": 5.549, "volume": 52446.42, "close_time": 1745942399999, "quote_volume": 291777.05213, "trades": 2711, "taker_buy_base": 24784.69, "taker_buy_quote": 137923.86395 }, { "timestamp": 1745942400000, "datetime": "2025-04-29T16:00:00", "open": 5.547, "high": 5.628, "low": 5.526, "close": 5.546, "volume": 41127.86, "close_time": 1745956799999, "quote_volume": 229171.57773, "trades": 1862, "taker_buy_base": 19909.22, "taker_buy_quote": 110868.03908 }, { "timestamp": 1745956800000, "datetime": "2025-04-29T20:00:00", "open": 5.548, "high": 5.555, "low": 5.383, "close": 5.43, "volume": 73930.04, "close_time": 1745971199999, "quote_volume": 402580.41598, "trades": 3474, "taker_buy_base": 39833.79, "taker_buy_quote": 216750.10185 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 5.427, "high": 5.462, "low": 5.346, "close": 5.419, "volume": 103426.14, "close_time": 1745985599999, "quote_volume": 559321.54613, "trades": 3491, "taker_buy_base": 62834.19, "taker_buy_quote": 339864.99642 }, { "timestamp": 1745985600000, "datetime": "2025-04-30T04:00:00", "open": 5.422, "high": 5.437, "low": 5.356, "close": 5.377, "volume": 36176.88, "close_time": 1745999999999, "quote_volume": 195632.15071, "trades": 1636, "taker_buy_base": 15630.36, "taker_buy_quote": 84574.17546 }, { "timestamp": 1746000000000, "datetime": "2025-04-30T08:00:00", "open": 5.379, "high": 5.446, "low": 5.356, "close": 5.432, "volume": 35274.5, "close_time": 1746014399999, "quote_volume": 190431.25248, "trades": 1294, "taker_buy_base": 21524.06, "taker_buy_quote": 116218.77058 }, { "timestamp": 1746014400000, "datetime": "2025-04-30T12:00:00", "open": 5.434, "high": 5.436, "low": 5.164, "close": 5.274, "volume": 156715.02, "close_time": 1746028799999, "quote_volume": 823776.05714, "trades": 6332, "taker_buy_base": 80611.49, "taker_buy_quote": 423360.09985 }, { "timestamp": 1746028800000, "datetime": "2025-04-30T16:00:00", "open": 5.271, "high": 5.393, "low": 5.238, "close": 5.365, "volume": 73968.73, "close_time": 1746043199999, "quote_volume": 395206.16248, "trades": 2997, "taker_buy_base": 32501.91, "taker_buy_quote": 173493.66561 }, { "timestamp": 1746043200000, "datetime": "2025-04-30T20:00:00", "open": 5.361, "high": 5.411, "low": 5.327, "close": 5.348, "volume": 39125.28, "close_time": 1746057599999, "quote_volume": 210307.75385, "trades": 1407, "taker_buy_base": 18546.54, "taker_buy_quote": 99662.87522 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 5.352, "high": 5.449, "low": 5.349, "close": 5.387, "volume": 72075.38, "close_time": 1746071999999, "quote_volume": 390501.6257, "trades": 2627, "taker_buy_base": 32581.05, "taker_buy_quote": 176469.53572 }, { "timestamp": 1746072000000, "datetime": "2025-05-01T04:00:00", "open": 5.387, "high": 5.431, "low": 5.351, "close": 5.386, "volume": 34670.68, "close_time": 1746086399999, "quote_volume": 186974.91622, "trades": 993, "taker_buy_base": 15751.5, "taker_buy_quote": 84946.5639 }, { "timestamp": 1746086400000, "datetime": "2025-05-01T08:00:00", "open": 5.382, "high": 5.557, "low": 5.381, "close": 5.556, "volume": 122895.48, "close_time": 1746100799999, "quote_volume": 674152.06783, "trades": 5135, "taker_buy_base": 55826.03, "taker_buy_quote": 306188.98675 }, { "timestamp": 1746100800000, "datetime": "2025-05-01T12:00:00", "open": 5.557, "high": 5.573, "low": 5.474, "close": 5.5, "volume": 71423.12, "close_time": 1746115199999, "quote_volume": 394759.74616, "trades": 3368, "taker_buy_base": 32031.24, "taker_buy_quote": 177060.41541 }, { "timestamp": 1746115200000, "datetime": "2025-05-01T16:00:00", "open": 5.51, "high": 5.592, "low": 5.497, "close": 5.542, "volume": 61560.94, "close_time": 1746129599999, "quote_volume": 341553.14298, "trades": 2627, "taker_buy_base": 26664.49, "taker_buy_quote": 147871.63077 }, { "timestamp": 1746129600000, "datetime": "2025-05-01T20:00:00", "open": 5.547, "high": 5.558, "low": 5.491, "close": 5.509, "volume": 28117.72, "close_time": 1746143999999, "quote_volume": 155516.74226, "trades": 1190, "taker_buy_base": 13897.82, "taker_buy_quote": 76888.62355 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 5.507, "high": 5.584, "low": 5.495, "close": 5.523, "volume": 30376.21, "close_time": 1746158399999, "quote_volume": 168060.67551, "trades": 1320, "taker_buy_base": 13944.23, "taker_buy_quote": 77150.47777 }, { "timestamp": 1746158400000, "datetime": "2025-05-02T04:00:00", "open": 5.527, "high": 5.538, "low": 5.446, "close": 5.45, "volume": 54811.88, "close_time": 1746172799999, "quote_volume": 299927.01554, "trades": 1932, "taker_buy_base": 26866.15, "taker_buy_quote": 147034.98299 }, { "timestamp": 1746172800000, "datetime": "2025-05-02T08:00:00", "open": 5.449, "high": 5.55, "low": 5.426, "close": 5.426, "volume": 45673.3, "close_time": 1746187199999, "quote_volume": 250913.81286, "trades": 1636, "taker_buy_base": 22107.0, "taker_buy_quote": 121358.17501 }, { "timestamp": 1746187200000, "datetime": "2025-05-02T12:00:00", "open": 5.424, "high": 5.502, "low": 5.401, "close": 5.46, "volume": 85999.82, "close_time": 1746201599999, "quote_volume": 469620.71189, "trades": 2453, "taker_buy_base": 37838.97, "taker_buy_quote": 206599.24396 }, { "timestamp": 1746201600000, "datetime": "2025-05-02T16:00:00", "open": 5.459, "high": 5.527, "low": 5.384, "close": 5.407, "volume": 39925.64, "close_time": 1746215999999, "quote_volume": 218243.95701, "trades": 1577, "taker_buy_base": 17001.55, "taker_buy_quote": 92915.5388 }, { "timestamp": 1746216000000, "datetime": "2025-05-02T20:00:00", "open": 5.405, "high": 5.449, "low": 5.386, "close": 5.447, "volume": 39015.98, "close_time": 1746230399999, "quote_volume": 211336.90092, "trades": 1185, "taker_buy_base": 20088.36, "taker_buy_quote": 108839.93605 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 5.447, "high": 5.461, "low": 5.386, "close": 5.421, "volume": 26792.73, "close_time": 1746244799999, "quote_volume": 145153.72987, "trades": 999, "taker_buy_base": 11979.09, "taker_buy_quote": 64905.32365 }, { "timestamp": 1746244800000, "datetime": "2025-05-03T04:00:00", "open": 5.412, "high": 5.418, "low": 5.345, "close": 5.366, "volume": 21595.69, "close_time": 1746259199999, "quote_volume": 116133.30003, "trades": 912, "taker_buy_base": 10895.66, "taker_buy_quote": 58581.74524 }, { "timestamp": 1746259200000, "datetime": "2025-05-03T08:00:00", "open": 5.365, "high": 5.373, "low": 5.22, "close": 5.225, "volume": 92458.92, "close_time": 1746273599999, "quote_volume": 489013.9707, "trades": 4128, "taker_buy_base": 61577.79, "taker_buy_quote": 325647.54177 }, { "timestamp": 1746273600000, "datetime": "2025-05-03T12:00:00", "open": 5.227, "high": 5.263, "low": 5.212, "close": 5.226, "volume": 59552.11, "close_time": 1746287999999, "quote_volume": 311878.44305, "trades": 2190, "taker_buy_base": 30495.39, "taker_buy_quote": 159668.75066 }, { "timestamp": 1746288000000, "datetime": "2025-05-03T16:00:00", "open": 5.221, "high": 5.259, "low": 5.143, "close": 5.246, "volume": 132247.76, "close_time": 1746302399999, "quote_volume": 687310.8192, "trades": 6671, "taker_buy_base": 65532.71, "taker_buy_quote": 340380.72966 }, { "timestamp": 1746302400000, "datetime": "2025-05-03T20:00:00", "open": 5.251, "high": 5.253, "low": 5.183, "close": 5.183, "volume": 19666.25, "close_time": 1746316799999, "quote_volume": 102640.40186, "trades": 926, "taker_buy_base": 9023.49, "taker_buy_quote": 47083.5985 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 5.186, "high": 5.214, "low": 5.131, "close": 5.161, "volume": 54102.95, "close_time": 1746331199999, "quote_volume": 279213.77339, "trades": 2578, "taker_buy_base": 27878.9, "taker_buy_quote": 143816.56461 }, { "timestamp": 1746331200000, "datetime": "2025-05-04T04:00:00", "open": 5.157, "high": 5.199, "low": 5.136, "close": 5.152, "volume": 23438.03, "close_time": 1746345599999, "quote_volume": 121092.45451, "trades": 817, "taker_buy_base": 12022.62, "taker_buy_quote": 62082.52809 }, { "timestamp": 1746345600000, "datetime": "2025-05-04T08:00:00", "open": 5.154, "high": 5.2, "low": 5.105, "close": 5.162, "volume": 49884.35, "close_time": 1746359999999, "quote_volume": 256732.74932, "trades": 1810, "taker_buy_base": 28197.05, "taker_buy_quote": 145187.21212 }, { "timestamp": 1746360000000, "datetime": "2025-05-04T12:00:00", "open": 5.161, "high": 5.177, "low": 5.091, "close": 5.114, "volume": 31056.47, "close_time": 1746374399999, "quote_volume": 159480.69756, "trades": 939, "taker_buy_base": 12779.02, "taker_buy_quote": 65692.42886 }, { "timestamp": 1746374400000, "datetime": "2025-05-04T16:00:00", "open": 5.112, "high": 5.133, "low": 5.049, "close": 5.12, "volume": 70379.31, "close_time": 1746388799999, "quote_volume": 358933.83307, "trades": 2144, "taker_buy_base": 29406.56, "taker_buy_quote": 150154.49278 }, { "timestamp": 1746388800000, "datetime": "2025-05-04T20:00:00", "open": 5.125, "high": 5.166, "low": 5.073, "close": 5.1, "volume": 38882.92, "close_time": 1746403199999, "quote_volume": 199051.01078, "trades": 1737, "taker_buy_base": 16955.64, "taker_buy_quote": 86785.16687 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 5.1, "high": 5.18, "low": 5.05, "close": 5.159, "volume": 64574.97, "close_time": 1746417599999, "quote_volume": 331001.41699, "trades": 2761, "taker_buy_base": 31101.54, "taker_buy_quote": 159363.8775 }, { "timestamp": 1746417600000, "datetime": "2025-05-05T04:00:00", "open": 5.161, "high": 5.208, "low": 5.135, "close": 5.157, "volume": 57783.28, "close_time": 1746431999999, "quote_volume": 299017.53941, "trades": 2071, "taker_buy_base": 28195.84, "taker_buy_quote": 145877.76603 }, { "timestamp": 1746432000000, "datetime": "2025-05-05T08:00:00", "open": 5.16, "high": 5.178, "low": 5.062, "close": 5.083, "volume": 53283.61, "close_time": 1746446399999, "quote_volume": 272878.98052, "trades": 2113, "taker_buy_base": 29941.56, "taker_buy_quote": 153354.80491 }, { "timestamp": 1746446400000, "datetime": "2025-05-05T12:00:00", "open": 5.074, "high": 5.107, "low": 5.014, "close": 5.042, "volume": 55967.97, "close_time": 1746460799999, "quote_volume": 283262.54579, "trades": 2774, "taker_buy_base": 29274.3, "taker_buy_quote": 148240.60833 }, { "timestamp": 1746460800000, "datetime": "2025-05-05T16:00:00", "open": 5.045, "high": 5.109, "low": 5.037, "close": 5.037, "volume": 37491.61, "close_time": 1746475199999, "quote_volume": 190323.34286, "trades": 1591, "taker_buy_base": 17125.43, "taker_buy_quote": 86928.75143 }, { "timestamp": 1746475200000, "datetime": "2025-05-05T20:00:00", "open": 5.041, "high": 5.058, "low": 4.969, "close": 4.97, "volume": 83055.56, "close_time": 1746489599999, "quote_volume": 415575.51368, "trades": 3533, "taker_buy_base": 40179.65, "taker_buy_quote": 201097.5647 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.973, "high": 4.973, "low": 4.842, "close": 4.934, "volume": 118043.62, "close_time": 1746503999999, "quote_volume": 580176.93456, "trades": 4752, "taker_buy_base": 52199.72, "taker_buy_quote": 256403.32347 }, { "timestamp": 1746504000000, "datetime": "2025-05-06T04:00:00", "open": 4.93, "high": 4.932, "low": 4.871, "close": 4.884, "volume": 40472.25, "close_time": 1746518399999, "quote_volume": 198353.20344, "trades": 1544, "taker_buy_base": 19298.21, "taker_buy_quote": 94594.43942 }, { "timestamp": 1746518400000, "datetime": "2025-05-06T08:00:00", "open": 4.878, "high": 4.889, "low": 4.707, "close": 4.741, "volume": 168890.84, "close_time": 1746532799999, "quote_volume": 809789.30986, "trades": 6917, "taker_buy_base": 81007.55, "taker_buy_quote": 388327.97293 }, { "timestamp": 1746532800000, "datetime": "2025-05-06T12:00:00", "open": 4.739, "high": 4.797, "low": 4.674, "close": 4.689, "volume": 124976.03, "close_time": 1746547199999, "quote_volume": 589782.2794, "trades": 5267, "taker_buy_base": 64688.58, "taker_buy_quote": 305261.87099 }, { "timestamp": 1746547200000, "datetime": "2025-05-06T16:00:00", "open": 4.691, "high": 4.773, "low": 4.659, "close": 4.7, "volume": 81459.18, "close_time": 1746561599999, "quote_volume": 383912.52853, "trades": 3033, "taker_buy_base": 37709.67, "taker_buy_quote": 177787.68615 }, { "timestamp": 1746561600000, "datetime": "2025-05-06T20:00:00", "open": 4.703, "high": 4.782, "low": 4.59, "close": 4.761, "volume": 137873.78, "close_time": 1746575999999, "quote_volume": 647002.63785, "trades": 6006, "taker_buy_base": 67084.81, "taker_buy_quote": 314857.89675 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.764, "high": 4.817, "low": 4.715, "close": 4.764, "volume": 63582.2, "close_time": 1746590399999, "quote_volume": 303793.79144, "trades": 2442, "taker_buy_base": 27938.57, "taker_buy_quote": 133435.45043 }, { "timestamp": 1746590400000, "datetime": "2025-05-07T04:00:00", "open": 4.764, "high": 4.801, "low": 4.707, "close": 4.769, "volume": 35526.69, "close_time": 1746604799999, "quote_volume": 168953.21762, "trades": 1674, "taker_buy_base": 16373.7, "taker_buy_quote": 77845.56026 }, { "timestamp": 1746604800000, "datetime": "2025-05-07T08:00:00", "open": 4.766, "high": 4.822, "low": 4.743, "close": 4.766, "volume": 54661.12, "close_time": 1746619199999, "quote_volume": 261805.68665, "trades": 2106, "taker_buy_base": 26829.53, "taker_buy_quote": 128464.55301 }, { "timestamp": 1746619200000, "datetime": "2025-05-07T12:00:00", "open": 4.77, "high": 4.791, "low": 4.699, "close": 4.714, "volume": 66966.06, "close_time": 1746633599999, "quote_volume": 317534.70177, "trades": 3236, "taker_buy_base": 30945.69, "taker_buy_quote": 146682.88213 }, { "timestamp": 1746633600000, "datetime": "2025-05-07T16:00:00", "open": 4.714, "high": 4.783, "low": 4.649, "close": 4.732, "volume": 121960.07, "close_time": 1746647999999, "quote_volume": 575590.84648, "trades": 7182, "taker_buy_base": 61709.78, "taker_buy_quote": 291174.14495 }, { "timestamp": 1746648000000, "datetime": "2025-05-07T20:00:00", "open": 4.734, "high": 4.814, "low": 4.711, "close": 4.795, "volume": 49330.16, "close_time": 1746662399999, "quote_volume": 235733.89428, "trades": 2893, "taker_buy_base": 23771.84, "taker_buy_quote": 113584.07029 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.796, "high": 4.982, "low": 4.789, "close": 4.979, "volume": 158510.18, "close_time": 1746676799999, "quote_volume": 774656.06573, "trades": 7894, "taker_buy_base": 74934.0, "taker_buy_quote": 366417.51529 }, { "timestamp": 1746676800000, "datetime": "2025-05-08T04:00:00", "open": 4.982, "high": 5.069, "low": 4.982, "close": 5.037, "volume": 167678.9, "close_time": 1746691199999, "quote_volume": 843484.32389, "trades": 6494, "taker_buy_base": 67493.37, "taker_buy_quote": 339287.90827 }, { "timestamp": 1746691200000, "datetime": "2025-05-08T08:00:00", "open": 5.037, "high": 5.131, "low": 5.037, "close": 5.084, "volume": 106231.45, "close_time": 1746705599999, "quote_volume": 541323.93724, "trades": 4151, "taker_buy_base": 44906.45, "taker_buy_quote": 228909.46386 }, { "timestamp": 1746705600000, "datetime": "2025-05-08T12:00:00", "open": 5.084, "high": 5.249, "low": 5.062, "close": 5.18, "volume": 228001.56, "close_time": 1746719999999, "quote_volume": 1178273.59589, "trades": 10515, "taker_buy_base": 115812.61, "taker_buy_quote": 598364.02663 }, { "timestamp": 1746720000000, "datetime": "2025-05-08T16:00:00", "open": 5.183, "high": 5.321, "low": 5.166, "close": 5.308, "volume": 167660.63, "close_time": 1746734399999, "quote_volume": 880416.47343, "trades": 6099, "taker_buy_base": 86601.26, "taker_buy_quote": 455122.49806 }, { "timestamp": 1746734400000, "datetime": "2025-05-08T20:00:00", "open": 5.316, "high": 5.496, "low": 5.281, "close": 5.486, "volume": 283790.14, "close_time": 1746748799999, "quote_volume": 1534968.3862, "trades": 12601, "taker_buy_base": 137561.91, "taker_buy_quote": 743824.1393 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 5.486, "high": 5.632, "low": 5.478, "close": 5.552, "volume": 207309.85, "close_time": 1746763199999, "quote_volume": 1151950.35931, "trades": 9478, "taker_buy_base": 108803.49, "taker_buy_quote": 604365.9972 }, { "timestamp": 1746763200000, "datetime": "2025-05-09T04:00:00", "open": 5.554, "high": 5.735, "low": 5.512, "close": 5.689, "volume": 241475.98, "close_time": 1746777599999, "quote_volume": 1355267.78482, "trades": 10669, "taker_buy_base": 125699.86, "taker_buy_quote": 704539.27336 }, { "timestamp": 1746777600000, "datetime": "2025-05-09T08:00:00", "open": 5.687, "high": 5.856, "low": 5.599, "close": 5.693, "volume": 500037.83, "close_time": 1746791999999, "quote_volume": 2858063.77385, "trades": 25455, "taker_buy_base": 246387.78, "taker_buy_quote": 1407284.06314 }, { "timestamp": 1746792000000, "datetime": "2025-05-09T12:00:00", "open": 5.691, "high": 5.717, "low": 5.507, "close": 5.545, "volume": 252861.05, "close_time": 1746806399999, "quote_volume": 1419832.41727, "trades": 11708, "taker_buy_base": 125852.31, "taker_buy_quote": 706742.76511 }, { "timestamp": 1746806400000, "datetime": "2025-05-09T16:00:00", "open": 5.547, "high": 5.58, "low": 5.455, "close": 5.503, "volume": 182579.84, "close_time": 1746820799999, "quote_volume": 1005199.39148, "trades": 6115, "taker_buy_base": 101756.73, "taker_buy_quote": 560085.74836 }, { "timestamp": 1746820800000, "datetime": "2025-05-09T20:00:00", "open": 5.503, "high": 5.587, "low": 5.474, "close": 5.584, "volume": 133636.59, "close_time": 1746835199999, "quote_volume": 738472.66119, "trades": 3953, "taker_buy_base": 77048.21, "taker_buy_quote": 425602.82717 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 5.583, "high": 5.696, "low": 5.504, "close": 5.653, "volume": 218504.93, "close_time": 1746849599999, "quote_volume": 1226659.55593, "trades": 10453, "taker_buy_base": 110311.87, "taker_buy_quote": 618937.28168 }, { "timestamp": 1746849600000, "datetime": "2025-05-10T04:00:00", "open": 5.652, "high": 5.798, "low": 5.584, "close": 5.78, "volume": 232459.52, "close_time": 1746863999999, "quote_volume": 1327490.52527, "trades": 10639, "taker_buy_base": 114856.91, "taker_buy_quote": 655767.40748 }, { "timestamp": 1746864000000, "datetime": "2025-05-10T08:00:00", "open": 5.782, "high": 5.856, "low": 5.644, "close": 5.675, "volume": 351659.72, "close_time": 1746878399999, "quote_volume": 2025738.50939, "trades": 14447, "taker_buy_base": 188175.32, "taker_buy_quote": 1083064.75084 }, { "timestamp": 1746878400000, "datetime": "2025-05-10T12:00:00", "open": 5.678, "high": 5.811, "low": 5.675, "close": 5.718, "volume": 445851.24, "close_time": 1746892799999, "quote_volume": 2560788.16533, "trades": 12882, "taker_buy_base": 336941.71, "taker_buy_quote": 1935047.21366 }, { "timestamp": 1746892800000, "datetime": "2025-05-10T16:00:00", "open": 5.722, "high": 5.879, "low": 5.709, "close": 5.781, "volume": 389610.22, "close_time": 1746907199999, "quote_volume": 2261344.53534, "trades": 14094, "taker_buy_base": 241621.19, "taker_buy_quote": 1402802.98877 }, { "timestamp": 1746907200000, "datetime": "2025-05-10T20:00:00", "open": 5.782, "high": 6.082, "low": 5.74, "close": 6.072, "volume": 379343.84, "close_time": 1746921599999, "quote_volume": 2248025.77615, "trades": 18838, "taker_buy_base": 193083.01, "taker_buy_quote": 1141679.64593 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 6.073, "high": 6.28, "low": 5.911, "close": 6.175, "volume": 545103.61, "close_time": 1746935999999, "quote_volume": 3336479.2779, "trades": 26756, "taker_buy_base": 266318.51, "taker_buy_quote": 1629695.37245 }, { "timestamp": 1746936000000, "datetime": "2025-05-11T04:00:00", "open": 6.174, "high": 6.226, "low": 5.811, "close": 5.855, "volume": 443631.37, "close_time": 1746950399999, "quote_volume": 2655934.39974, "trades": 19520, "taker_buy_base": 236178.88, "taker_buy_quote": 1414767.33039 }, { "timestamp": 1746950400000, "datetime": "2025-05-11T08:00:00", "open": 5.852, "high": 6.032, "low": 5.838, "close": 6.016, "volume": 161576.07, "close_time": 1746964799999, "quote_volume": 960226.52126, "trades": 6763, "taker_buy_base": 78021.39, "taker_buy_quote": 463736.44633 }, { "timestamp": 1746964800000, "datetime": "2025-05-11T12:00:00", "open": 6.01, "high": 6.024, "low": 5.797, "close": 5.848, "volume": 193243.8, "close_time": 1746979199999, "quote_volume": 1141782.00601, "trades": 8367, "taker_buy_base": 94211.27, "taker_buy_quote": 556765.22155 }, { "timestamp": 1746979200000, "datetime": "2025-05-11T16:00:00", "open": 5.848, "high": 5.929, "low": 5.781, "close": 5.873, "volume": 159087.47, "close_time": 1746993599999, "quote_volume": 934371.1238, "trades": 7063, "taker_buy_base": 75659.07, "taker_buy_quote": 444167.1545 }, { "timestamp": 1746993600000, "datetime": "2025-05-11T20:00:00", "open": 5.878, "high": 5.963, "low": 5.845, "close": 5.89, "volume": 101704.15, "close_time": 1747007999999, "quote_volume": 599994.44149, "trades": 4882, "taker_buy_base": 45751.97, "taker_buy_quote": 269751.63648 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.892, "high": 5.991, "low": 5.812, "close": 5.968, "volume": 130788.55, "close_time": 1747022399999, "quote_volume": 773609.30308, "trades": 6126, "taker_buy_base": 65411.69, "taker_buy_quote": 386894.69828 }, { "timestamp": 1747022400000, "datetime": "2025-05-12T04:00:00", "open": 5.967, "high": 6.164, "low": 5.907, "close": 6.036, "volume": 300574.99, "close_time": 1747036799999, "quote_volume": 1816471.20659, "trades": 14639, "taker_buy_base": 149371.46, "taker_buy_quote": 902678.85632 }, { "timestamp": 1747036800000, "datetime": "2025-05-12T08:00:00", "open": 6.038, "high": 6.086, "low": 5.946, "close": 5.988, "volume": 234763.78, "close_time": 1747051199999, "quote_volume": 1414937.20381, "trades": 10357, "taker_buy_base": 122235.39, "taker_buy_quote": 736531.68548 }, { "timestamp": 1747051200000, "datetime": "2025-05-12T12:00:00", "open": 5.982, "high": 6.131, "low": 5.812, "close": 5.86, "volume": 423645.2, "close_time": 1747065599999, "quote_volume": 2521036.06019, "trades": 18798, "taker_buy_base": 221219.59, "taker_buy_quote": 1317555.97837 }, { "timestamp": 1747065600000, "datetime": "2025-05-12T16:00:00", "open": 5.856, "high": 5.989, "low": 5.611, "close": 5.821, "volume": 469093.94, "close_time": 1747079999999, "quote_volume": 2717171.60568, "trades": 20204, "taker_buy_base": 254317.32, "taker_buy_quote": 1471651.30579 }, { "timestamp": 1747080000000, "datetime": "2025-05-12T20:00:00", "open": 5.819, "high": 5.9, "low": 5.77, "close": 5.849, "volume": 133485.39, "close_time": 1747094399999, "quote_volume": 779955.13007, "trades": 5829, "taker_buy_base": 62342.55, "taker_buy_quote": 364316.88241 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.847, "high": 5.854, "low": 5.515, "close": 5.527, "volume": 322294.58, "close_time": 1747108799999, "quote_volume": 1819730.40743, "trades": 15149, "taker_buy_base": 168771.13, "taker_buy_quote": 953274.03281 }, { "timestamp": 1747108800000, "datetime": "2025-05-13T04:00:00", "open": 5.526, "high": 5.692, "low": 5.508, "close": 5.668, "volume": 129889.24, "close_time": 1747123199999, "quote_volume": 730730.50451, "trades": 5775, "taker_buy_base": 59335.17, "taker_buy_quote": 333604.47463 }, { "timestamp": 1747123200000, "datetime": "2025-05-13T08:00:00", "open": 5.673, "high": 5.801, "low": 5.638, "close": 5.755, "volume": 171965.84, "close_time": 1747137599999, "quote_volume": 987209.53522, "trades": 8197, "taker_buy_base": 77742.42, "taker_buy_quote": 446455.32471 }, { "timestamp": 1747137600000, "datetime": "2025-05-13T12:00:00", "open": 5.759, "high": 5.842, "low": 5.703, "close": 5.839, "volume": 225764.71, "close_time": 1747151999999, "quote_volume": 1305770.09425, "trades": 10498, "taker_buy_base": 111880.12, "taker_buy_quote": 647008.77129 }, { "timestamp": 1747152000000, "datetime": "2025-05-13T16:00:00", "open": 5.84, "high": 6.255, "low": 5.833, "close": 6.176, "volume": 600337.5, "close_time": 1747166399999, "quote_volume": 3643649.08788, "trades": 25301, "taker_buy_base": 273266.98, "taker_buy_quote": 1657352.72548 }, { "timestamp": 1747166400000, "datetime": "2025-05-13T20:00:00", "open": 6.184, "high": 6.237, "low": 6.124, "close": 6.142, "volume": 162530.58, "close_time": 1747180799999, "quote_volume": 1005231.21634, "trades": 6562, "taker_buy_base": 81130.71, "taker_buy_quote": 501670.65443 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 6.14, "high": 6.186, "low": 5.992, "close": 6.023, "volume": 192987.19, "close_time": 1747195199999, "quote_volume": 1173863.39452, "trades": 9148, "taker_buy_base": 89988.55, "taker_buy_quote": 547234.72381 }, { "timestamp": 1747195200000, "datetime": "2025-05-14T04:00:00", "open": 6.023, "high": 6.128, "low": 5.986, "close": 6.015, "volume": 160488.41, "close_time": 1747209599999, "quote_volume": 974233.25013, "trades": 7004, "taker_buy_base": 90216.83, "taker_buy_quote": 547608.76428 }, { "timestamp": 1747209600000, "datetime": "2025-05-14T08:00:00", "open": 6.016, "high": 6.037, "low": 5.894, "close": 5.961, "volume": 196678.91, "close_time": 1747223999999, "quote_volume": 1170137.71272, "trades": 8783, "taker_buy_base": 107424.46, "taker_buy_quote": 639084.51444 }, { "timestamp": 1747224000000, "datetime": "2025-05-14T12:00:00", "open": 5.961, "high": 5.97, "low": 5.777, "close": 5.808, "volume": 275189.26, "close_time": 1747238399999, "quote_volume": 1608292.56296, "trades": 12484, "taker_buy_base": 139154.38, "taker_buy_quote": 813095.28058 }, { "timestamp": 1747238400000, "datetime": "2025-05-14T16:00:00", "open": 5.81, "high": 5.841, "low": 5.733, "close": 5.793, "volume": 139046.58, "close_time": 1747252799999, "quote_volume": 804065.5475, "trades": 6684, "taker_buy_base": 73109.63, "taker_buy_quote": 422776.3638 }, { "timestamp": 1747252800000, "datetime": "2025-05-14T20:00:00", "open": 5.789, "high": 5.809, "low": 5.692, "close": 5.741, "volume": 96464.32, "close_time": 1747267199999, "quote_volume": 553434.15155, "trades": 5065, "taker_buy_base": 49942.32, "taker_buy_quote": 286489.48697 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.742, "high": 5.828, "low": 5.697, "close": 5.74, "volume": 170511.34, "close_time": 1747281599999, "quote_volume": 983393.3275, "trades": 8630, "taker_buy_base": 79133.04, "taker_buy_quote": 456276.42202 }, { "timestamp": 1747281600000, "datetime": "2025-05-15T04:00:00", "open": 5.742, "high": 5.796, "low": 5.484, "close": 5.49, "volume": 318889.14, "close_time": 1747295999999, "quote_volume": 1791499.68973, "trades": 15542, "taker_buy_base": 163187.33, "taker_buy_quote": 916863.43625 }, { "timestamp": 1747296000000, "datetime": "2025-05-15T08:00:00", "open": 5.49, "high": 5.61, "low": 5.439, "close": 5.515, "volume": 198382.44, "close_time": 1747310399999, "quote_volume": 1095694.71697, "trades": 9136, "taker_buy_base": 103272.24, "taker_buy_quote": 570101.78065 }, { "timestamp": 1747310400000, "datetime": "2025-05-15T12:00:00", "open": 5.512, "high": 5.566, "low": 5.358, "close": 5.557, "volume": 441023.78, "close_time": 1747324799999, "quote_volume": 2408494.3095, "trades": 20338, "taker_buy_base": 212009.14, "taker_buy_quote": 1157717.69017 }, { "timestamp": 1747324800000, "datetime": "2025-05-15T16:00:00", "open": 5.557, "high": 5.651, "low": 5.32, "close": 5.372, "volume": 444723.15, "close_time": 1747339199999, "quote_volume": 2434162.68776, "trades": 19788, "taker_buy_base": 232740.82, "taker_buy_quote": 1273469.74076 }, { "timestamp": 1747339200000, "datetime": "2025-05-15T20:00:00", "open": 5.372, "high": 5.407, "low": 5.197, "close": 5.315, "volume": 250331.52, "close_time": 1747353599999, "quote_volume": 1331046.96185, "trades": 10373, "taker_buy_base": 127019.56, "taker_buy_quote": 675206.9382 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 5.313, "high": 5.427, "low": 5.278, "close": 5.413, "volume": 233761.39, "close_time": 1747367999999, "quote_volume": 1253809.39934, "trades": 10578, "taker_buy_base": 120976.04, "taker_buy_quote": 648838.83854 }, { "timestamp": 1747368000000, "datetime": "2025-05-16T04:00:00", "open": 5.414, "high": 5.43, "low": 5.342, "close": 5.393, "volume": 140177.53, "close_time": 1747382399999, "quote_volume": 755563.09697, "trades": 7848, "taker_buy_base": 71668.15, "taker_buy_quote": 386181.51741 }, { "timestamp": 1747382400000, "datetime": "2025-05-16T08:00:00", "open": 5.393, "high": 5.451, "low": 5.285, "close": 5.407, "volume": 195871.91, "close_time": 1747396799999, "quote_volume": 1053138.46424, "trades": 12429, "taker_buy_base": 95246.67, "taker_buy_quote": 511783.76227 }, { "timestamp": 1747396800000, "datetime": "2025-05-16T12:00:00", "open": 5.408, "high": 5.429, "low": 5.332, "close": 5.382, "volume": 173988.21, "close_time": 1747411199999, "quote_volume": 936664.64127, "trades": 11013, "taker_buy_base": 91194.49, "taker_buy_quote": 490606.49504 }, { "timestamp": 1747411200000, "datetime": "2025-05-16T16:00:00", "open": 5.382, "high": 5.408, "low": 5.298, "close": 5.356, "volume": 142064.07, "close_time": 1747425599999, "quote_volume": 758216.33326, "trades": 9658, "taker_buy_base": 74251.55, "taker_buy_quote": 396221.78421 }, { "timestamp": 1747425600000, "datetime": "2025-05-16T20:00:00", "open": 5.347, "high": 5.361, "low": 5.218, "close": 5.259, "volume": 183599.44, "close_time": 1747439999999, "quote_volume": 968830.0585, "trades": 10339, "taker_buy_base": 103400.23, "taker_buy_quote": 545557.34574 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 5.257, "high": 5.279, "low": 5.05, "close": 5.175, "volume": 346994.21, "close_time": 1747454399999, "quote_volume": 1787213.38274, "trades": 17825, "taker_buy_base": 179488.73, "taker_buy_quote": 924281.64192 }, { "timestamp": 1747454400000, "datetime": "2025-05-17T04:00:00", "open": 5.175, "high": 5.212, "low": 5.093, "close": 5.123, "volume": 143394.64, "close_time": 1747468799999, "quote_volume": 737883.0212, "trades": 7677, "taker_buy_base": 73948.43, "taker_buy_quote": 380212.48588 }, { "timestamp": 1747468800000, "datetime": "2025-05-17T08:00:00", "open": 5.123, "high": 5.163, "low": 5.054, "close": 5.119, "volume": 156345.87, "close_time": 1747483199999, "quote_volume": 798414.38596, "trades": 8694, "taker_buy_base": 81802.26, "taker_buy_quote": 417561.15681 }, { "timestamp": 1747483200000, "datetime": "2025-05-17T12:00:00", "open": 5.118, "high": 5.165, "low": 5.044, "close": 5.124, "volume": 123889.68, "close_time": 1747497599999, "quote_volume": 633305.94191, "trades": 7089, "taker_buy_base": 58963.89, "taker_buy_quote": 301450.56636 }, { "timestamp": 1747497600000, "datetime": "2025-05-17T16:00:00", "open": 5.124, "high": 5.137, "low": 5.038, "close": 5.066, "volume": 186516.21, "close_time": 1747511999999, "quote_volume": 948896.77979, "trades": 11027, "taker_buy_base": 100087.95, "taker_buy_quote": 509059.30929 }, { "timestamp": 1747512000000, "datetime": "2025-05-17T20:00:00", "open": 5.065, "high": 5.144, "low": 5.021, "close": 5.08, "volume": 140306.17, "close_time": 1747526399999, "quote_volume": 712665.79903, "trades": 7994, "taker_buy_base": 70433.61, "taker_buy_quote": 357405.30592 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 5.079, "high": 5.097, "low": 5.034, "close": 5.065, "volume": 79133.43, "close_time": 1747540799999, "quote_volume": 401086.87452, "trades": 4417, "taker_buy_base": 34600.58, "taker_buy_quote": 175204.37768 }, { "timestamp": 1747540800000, "datetime": "2025-05-18T04:00:00", "open": 5.065, "high": 5.211, "low": 5.065, "close": 5.206, "volume": 163510.93, "close_time": 1747555199999, "quote_volume": 843669.52677, "trades": 9264, "taker_buy_base": 69650.91, "taker_buy_quote": 359440.60466 }, { "timestamp": 1747555200000, "datetime": "2025-05-18T08:00:00", "open": 5.208, "high": 5.263, "low": 5.173, "close": 5.175, "volume": 121609.43, "close_time": 1747569599999, "quote_volume": 635191.38848, "trades": 6615, "taker_buy_base": 51341.31, "taker_buy_quote": 268032.22535 }, { "timestamp": 1747569600000, "datetime": "2025-05-18T12:00:00", "open": 5.175, "high": 5.326, "low": 5.142, "close": 5.306, "volume": 200935.3, "close_time": 1747583999999, "quote_volume": 1055693.2583, "trades": 11150, "taker_buy_base": 100118.02, "taker_buy_quote": 526152.83065 }, { "timestamp": 1747584000000, "datetime": "2025-05-18T16:00:00", "open": 5.307, "high": 5.319, "low": 5.012, "close": 5.02, "volume": 528320.68, "close_time": 1747598399999, "quote_volume": 2717273.31881, "trades": 25187, "taker_buy_base": 280829.26, "taker_buy_quote": 1444743.94853 }, { "timestamp": 1747598400000, "datetime": "2025-05-18T20:00:00", "open": 5.019, "high": 5.211, "low": 4.894, "close": 5.19, "volume": 567600.62, "close_time": 1747612799999, "quote_volume": 2862875.45732, "trades": 23493, "taker_buy_base": 279159.9, "taker_buy_quote": 1407221.41791 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 5.191, "high": 5.227, "low": 4.941, "close": 4.946, "volume": 413898.48, "close_time": 1747627199999, "quote_volume": 2090650.20413, "trades": 17106, "taker_buy_base": 212512.32, "taker_buy_quote": 1073318.51544 }, { "timestamp": 1747627200000, "datetime": "2025-05-19T04:00:00", "open": 4.952, "high": 4.976, "low": 4.832, "close": 4.952, "volume": 327079.15, "close_time": 1747641599999, "quote_volume": 1603304.13021, "trades": 14086, "taker_buy_base": 166199.17, "taker_buy_quote": 814137.58329 }, { "timestamp": 1747641600000, "datetime": "2025-05-19T08:00:00", "open": 4.951, "high": 5.019, "low": 4.924, "close": 4.981, "volume": 159442.57, "close_time": 1747655999999, "quote_volume": 794792.97327, "trades": 6227, "taker_buy_base": 72703.7, "taker_buy_quote": 362422.4597 }, { "timestamp": 1747656000000, "datetime": "2025-05-19T12:00:00", "open": 4.98, "high": 5.124, "low": 4.947, "close": 5.102, "volume": 351442.33, "close_time": 1747670399999, "quote_volume": 1775778.10173, "trades": 15244, "taker_buy_base": 161732.01, "taker_buy_quote": 817159.17399 }, { "timestamp": 1747670400000, "datetime": "2025-05-19T16:00:00", "open": 5.102, "high": 5.197, "low": 5.079, "close": 5.174, "volume": 333544.05, "close_time": 1747684799999, "quote_volume": 1720106.32117, "trades": 13896, "taker_buy_base": 157612.09, "taker_buy_quote": 812843.56164 }, { "timestamp": 1747684800000, "datetime": "2025-05-19T20:00:00", "open": 5.172, "high": 5.219, "low": 5.119, "close": 5.217, "volume": 156665.35, "close_time": 1747699199999, "quote_volume": 809587.45844, "trades": 6673, "taker_buy_base": 73909.26, "taker_buy_quote": 381770.37761 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 5.217, "high": 5.3, "low": 5.187, "close": 5.257, "volume": 264282.94, "close_time": 1747713599999, "quote_volume": 1386510.01965, "trades": 12595, "taker_buy_base": 129141.48, "taker_buy_quote": 677413.2262 }, { "timestamp": 1747713600000, "datetime": "2025-05-20T04:00:00", "open": 5.258, "high": 5.258, "low": 5.149, "close": 5.152, "volume": 175441.99, "close_time": 1747727999999, "quote_volume": 911527.03879, "trades": 6821, "taker_buy_base": 99901.09, "taker_buy_quote": 518911.71178 }, { "timestamp": 1747728000000, "datetime": "2025-05-20T08:00:00", "open": 5.151, "high": 5.164, "low": 5.066, "close": 5.095, "volume": 187366.56, "close_time": 1747742399999, "quote_volume": 957685.2519, "trades": 8120, "taker_buy_base": 105464.86, "taker_buy_quote": 539218.47389 }, { "timestamp": 1747742400000, "datetime": "2025-05-20T12:00:00", "open": 5.095, "high": 5.101, "low": 5.043, "close": 5.092, "volume": 162890.27, "close_time": 1747756799999, "quote_volume": 825465.23915, "trades": 6763, "taker_buy_base": 78206.0, "taker_buy_quote": 396171.81403 }, { "timestamp": 1747756800000, "datetime": "2025-05-20T16:00:00", "open": 5.092, "high": 5.129, "low": 4.994, "close": 5.115, "volume": 293705.44, "close_time": 1747771199999, "quote_volume": 1487505.92086, "trades": 13398, "taker_buy_base": 140282.4, "taker_buy_quote": 710024.50019 }, { "timestamp": 1747771200000, "datetime": "2025-05-20T20:00:00", "open": 5.113, "high": 5.181, "low": 5.096, "close": 5.149, "volume": 227532.08, "close_time": 1747785599999, "quote_volume": 1170321.3077, "trades": 8910, "taker_buy_base": 104446.86, "taker_buy_quote": 537061.25202 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 5.154, "high": 5.193, "low": 5.08, "close": 5.178, "volume": 167146.08, "close_time": 1747799999999, "quote_volume": 859863.35839, "trades": 7124, "taker_buy_base": 76927.18, "taker_buy_quote": 395487.55035 }, { "timestamp": 1747800000000, "datetime": "2025-05-21T04:00:00", "open": 5.179, "high": 5.254, "low": 5.136, "close": 5.138, "volume": 295765.79, "close_time": 1747814399999, "quote_volume": 1539358.02297, "trades": 10978, "taker_buy_base": 141926.59, "taker_buy_quote": 738403.65495 }, { "timestamp": 1747814400000, "datetime": "2025-05-21T08:00:00", "open": 5.14, "high": 5.206, "low": 5.109, "close": 5.195, "volume": 130905.57, "close_time": 1747828799999, "quote_volume": 674616.194, "trades": 5410, "taker_buy_base": 61409.83, "taker_buy_quote": 316351.59584 }, { "timestamp": 1747828800000, "datetime": "2025-05-21T12:00:00", "open": 5.196, "high": 5.274, "low": 5.149, "close": 5.265, "volume": 264116.73, "close_time": 1747843199999, "quote_volume": 1378538.91576, "trades": 12956, "taker_buy_base": 129123.5, "taker_buy_quote": 673708.59233 }, { "timestamp": 1747843200000, "datetime": "2025-05-21T16:00:00", "open": 5.267, "high": 5.396, "low": 5.117, "close": 5.214, "volume": 781572.5, "close_time": 1747857599999, "quote_volume": 4085071.35219, "trades": 31866, "taker_buy_base": 395250.92, "taker_buy_quote": 2065134.55644 }, { "timestamp": 1747857600000, "datetime": "2025-05-21T20:00:00", "open": 5.212, "high": 5.337, "low": 5.172, "close": 5.274, "volume": 274678.01, "close_time": 1747871999999, "quote_volume": 1445143.94635, "trades": 11802, "taker_buy_base": 130184.18, "taker_buy_quote": 684914.22768 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 5.278, "high": 5.381, "low": 5.268, "close": 5.368, "volume": 233850.6, "close_time": 1747886399999, "quote_volume": 1247716.1493, "trades": 9396, "taker_buy_base": 118227.96, "taker_buy_quote": 630832.14032 }, { "timestamp": 1747886400000, "datetime": "2025-05-22T04:00:00", "open": 5.369, "high": 5.406, "low": 5.333, "close": 5.396, "volume": 167200.73, "close_time": 1747900799999, "quote_volume": 899311.88033, "trades": 5387, "taker_buy_base": 68041.22, "taker_buy_quote": 365915.50207 }, { "timestamp": 1747900800000, "datetime": "2025-05-22T08:00:00", "open": 5.396, "high": 5.497, "low": 5.389, "close": 5.45, "volume": 243936.14, "close_time": 1747915199999, "quote_volume": 1329473.14982, "trades": 10195, "taker_buy_base": 119265.7, "taker_buy_quote": 650104.77946 }, { "timestamp": 1747915200000, "datetime": "2025-05-22T12:00:00", "open": 5.451, "high": 5.729, "low": 5.369, "close": 5.664, "volume": 580773.59, "close_time": 1747929599999, "quote_volume": 3222282.61067, "trades": 21896, "taker_buy_base": 275195.67, "taker_buy_quote": 1526654.66076 }, { "timestamp": 1747929600000, "datetime": "2025-05-22T16:00:00", "open": 5.666, "high": 5.74, "low": 5.645, "close": 5.712, "volume": 235908.39, "close_time": 1747943999999, "quote_volume": 1344273.01393, "trades": 9346, "taker_buy_base": 106321.93, "taker_buy_quote": 605787.78064 }, { "timestamp": 1747944000000, "datetime": "2025-05-22T20:00:00", "open": 5.714, "high": 5.78, "low": 5.657, "close": 5.716, "volume": 184969.04, "close_time": 1747958399999, "quote_volume": 1057305.49288, "trades": 8528, "taker_buy_base": 93477.03, "taker_buy_quote": 533952.24584 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.715, "high": 5.992, "low": 5.715, "close": 5.99, "volume": 409130.77, "close_time": 1747972799999, "quote_volume": 2396463.80111, "trades": 18661, "taker_buy_base": 197448.19, "taker_buy_quote": 1155665.83512 }, { "timestamp": 1747972800000, "datetime": "2025-05-23T04:00:00", "open": 5.99, "high": 5.993, "low": 5.755, "close": 5.769, "volume": 227057.33, "close_time": 1747987199999, "quote_volume": 1330629.10696, "trades": 9205, "taker_buy_base": 114150.94, "taker_buy_quote": 668992.29671 }, { "timestamp": 1747987200000, "datetime": "2025-05-23T08:00:00", "open": 5.772, "high": 5.908, "low": 5.594, "close": 5.627, "volume": 559685.47, "close_time": 1748001599999, "quote_volume": 3226913.6445, "trades": 21786, "taker_buy_base": 265213.6, "taker_buy_quote": 1526158.67805 }, { "timestamp": 1748001600000, "datetime": "2025-05-23T12:00:00", "open": 5.63, "high": 5.745, "low": 5.454, "close": 5.579, "volume": 654714.23, "close_time": 1748015999999, "quote_volume": 3665912.68033, "trades": 25074, "taker_buy_base": 319163.95, "taker_buy_quote": 1786272.40147 }, { "timestamp": 1748016000000, "datetime": "2025-05-23T16:00:00", "open": 5.579, "high": 5.635, "low": 5.503, "close": 5.535, "volume": 308208.74, "close_time": 1748030399999, "quote_volume": 1716380.70862, "trades": 10571, "taker_buy_base": 173513.61, "taker_buy_quote": 966283.23145 }, { "timestamp": 1748030400000, "datetime": "2025-05-23T20:00:00", "open": 5.538, "high": 5.538, "low": 5.319, "close": 5.339, "volume": 381943.1, "close_time": 1748044799999, "quote_volume": 2068357.14927, "trades": 16313, "taker_buy_base": 200838.82, "taker_buy_quote": 1087840.5969 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 5.341, "high": 5.399, "low": 5.312, "close": 5.369, "volume": 123865.25, "close_time": 1748059199999, "quote_volume": 663888.97947, "trades": 4856, "taker_buy_base": 60542.3, "taker_buy_quote": 324247.12154 }, { "timestamp": 1748059200000, "datetime": "2025-05-24T04:00:00", "open": 5.371, "high": 5.449, "low": 5.358, "close": 5.408, "volume": 116046.2, "close_time": 1748073599999, "quote_volume": 627943.65905, "trades": 4875, "taker_buy_base": 48564.31, "taker_buy_quote": 262704.76741 }, { "timestamp": 1748073600000, "datetime": "2025-05-24T08:00:00", "open": 5.408, "high": 5.445, "low": 5.346, "close": 5.415, "volume": 134166.11, "close_time": 1748087999999, "quote_volume": 723914.57098, "trades": 5116, "taker_buy_base": 66408.09, "taker_buy_quote": 358072.94627 }, { "timestamp": 1748088000000, "datetime": "2025-05-24T12:00:00", "open": 5.417, "high": 5.445, "low": 5.352, "close": 5.398, "volume": 107924.49, "close_time": 1748102399999, "quote_volume": 582415.7623, "trades": 4044, "taker_buy_base": 54210.12, "taker_buy_quote": 292456.13331 }, { "timestamp": 1748102400000, "datetime": "2025-05-24T16:00:00", "open": 5.396, "high": 5.417, "low": 5.355, "close": 5.392, "volume": 64239.78, "close_time": 1748116799999, "quote_volume": 345922.03088, "trades": 2378, "taker_buy_base": 29336.46, "taker_buy_quote": 157879.99854 }, { "timestamp": 1748116800000, "datetime": "2025-05-24T20:00:00", "open": 5.395, "high": 5.415, "low": 5.288, "close": 5.316, "volume": 109571.04, "close_time": 1748131199999, "quote_volume": 584493.39527, "trades": 4399, "taker_buy_base": 57726.23, "taker_buy_quote": 307761.27459 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 5.314, "high": 5.345, "low": 5.184, "close": 5.25, "volume": 259453.63, "close_time": 1748145599999, "quote_volume": 1362800.72059, "trades": 10493, "taker_buy_base": 131637.0, "taker_buy_quote": 691590.36558 }, { "timestamp": 1748145600000, "datetime": "2025-05-25T04:00:00", "open": 5.249, "high": 5.257, "low": 5.16, "close": 5.183, "volume": 72565.74, "close_time": 1748159999999, "quote_volume": 377699.64032, "trades": 2967, "taker_buy_base": 38719.03, "taker_buy_quote": 201506.20522 }, { "timestamp": 1748160000000, "datetime": "2025-05-25T08:00:00", "open": 5.182, "high": 5.182, "low": 5.108, "close": 5.133, "volume": 108522.95, "close_time": 1748174399999, "quote_volume": 557165.55051, "trades": 4001, "taker_buy_base": 56493.82, "taker_buy_quote": 290036.67159 }, { "timestamp": 1748174400000, "datetime": "2025-05-25T12:00:00", "open": 5.131, "high": 5.153, "low": 5.009, "close": 5.057, "volume": 188718.68, "close_time": 1748188799999, "quote_volume": 958745.16664, "trades": 6674, "taker_buy_base": 92279.02, "taker_buy_quote": 468400.53587 }, { "timestamp": 1748188800000, "datetime": "2025-05-25T16:00:00", "open": 5.058, "high": 5.161, "low": 5.014, "close": 5.144, "volume": 127873.58, "close_time": 1748203199999, "quote_volume": 650502.60491, "trades": 4876, "taker_buy_base": 60375.79, "taker_buy_quote": 307104.85499 }, { "timestamp": 1748203200000, "datetime": "2025-05-25T20:00:00", "open": 5.144, "high": 5.283, "low": 5.109, "close": 5.269, "volume": 202940.56, "close_time": 1748217599999, "quote_volume": 1057916.32931, "trades": 8164, "taker_buy_base": 93180.71, "taker_buy_quote": 485801.06279 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 5.271, "high": 5.382, "low": 5.252, "close": 5.342, "volume": 194490.56, "close_time": 1748231999999, "quote_volume": 1036604.85608, "trades": 8512, "taker_buy_base": 90103.32, "taker_buy_quote": 480189.94629 }, { "timestamp": 1748232000000, "datetime": "2025-05-26T04:00:00", "open": 5.346, "high": 5.484, "low": 5.34, "close": 5.441, "volume": 179216.52, "close_time": 1748246399999, "quote_volume": 970583.55863, "trades": 6928, "taker_buy_base": 77301.63, "taker_buy_quote": 418733.82979 }, { "timestamp": 1748246400000, "datetime": "2025-05-26T08:00:00", "open": 5.442, "high": 5.463, "low": 5.35, "close": 5.387, "volume": 141109.13, "close_time": 1748260799999, "quote_volume": 762728.94334, "trades": 4711, "taker_buy_base": 70083.53, "taker_buy_quote": 378812.12856 }, { "timestamp": 1748260800000, "datetime": "2025-05-26T12:00:00", "open": 5.39, "high": 5.452, "low": 5.324, "close": 5.387, "volume": 261119.75, "close_time": 1748275199999, "quote_volume": 1408675.63962, "trades": 8105, "taker_buy_base": 145411.87, "taker_buy_quote": 784721.38991 }, { "timestamp": 1748275200000, "datetime": "2025-05-26T16:00:00", "open": 5.388, "high": 5.408, "low": 5.242, "close": 5.293, "volume": 165490.1, "close_time": 1748289599999, "quote_volume": 878753.789, "trades": 7230, "taker_buy_base": 78666.96, "taker_buy_quote": 417888.24635 }, { "timestamp": 1748289600000, "datetime": "2025-05-26T20:00:00", "open": 5.289, "high": 5.357, "low": 5.257, "close": 5.297, "volume": 134703.78, "close_time": 1748303999999, "quote_volume": 715495.28982, "trades": 6011, "taker_buy_base": 69860.56, "taker_buy_quote": 371039.01526 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 5.299, "high": 5.335, "low": 5.188, "close": 5.275, "volume": 182227.64, "close_time": 1748318399999, "quote_volume": 956459.45835, "trades": 7452, "taker_buy_base": 92997.67, "taker_buy_quote": 488001.87429 }, { "timestamp": 1748318400000, "datetime": "2025-05-27T04:00:00", "open": 5.276, "high": 5.424, "low": 5.242, "close": 5.402, "volume": 189609.85, "close_time": 1748332799999, "quote_volume": 1014807.27182, "trades": 7501, "taker_buy_base": 89065.24, "taker_buy_quote": 476852.32747 }, { "timestamp": 1748332800000, "datetime": "2025-05-27T08:00:00", "open": 5.404, "high": 5.481, "low": 5.404, "close": 5.442, "volume": 141181.32, "close_time": 1748347199999, "quote_volume": 768671.14985, "trades": 5218, "taker_buy_base": 72775.65, "taker_buy_quote": 396244.42208 }, { "timestamp": 1748347200000, "datetime": "2025-05-27T12:00:00", "open": 5.445, "high": 5.524, "low": 5.346, "close": 5.426, "volume": 295670.1, "close_time": 1748361599999, "quote_volume": 1608808.27373, "trades": 11433, "taker_buy_base": 138580.94, "taker_buy_quote": 753927.88239 }, { "timestamp": 1748361600000, "datetime": "2025-05-27T16:00:00", "open": 5.426, "high": 5.473, "low": 5.396, "close": 5.424, "volume": 183855.17, "close_time": 1748375999999, "quote_volume": 999048.56466, "trades": 6894, "taker_buy_base": 98141.59, "taker_buy_quote": 533123.50229 }, { "timestamp": 1748376000000, "datetime": "2025-05-27T20:00:00", "open": 5.428, "high": 5.454, "low": 5.36, "close": 5.372, "volume": 98839.18, "close_time": 1748390399999, "quote_volume": 534072.6401, "trades": 4438, "taker_buy_base": 49028.05, "taker_buy_quote": 264852.62448 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 5.37, "high": 5.435, "low": 5.341, "close": 5.402, "volume": 132506.03, "close_time": 1748404799999, "quote_volume": 713622.96674, "trades": 5570, "taker_buy_base": 62454.1, "taker_buy_quote": 336299.10465 }, { "timestamp": 1748404800000, "datetime": "2025-05-28T04:00:00", "open": 5.4, "high": 5.412, "low": 5.319, "close": 5.354, "volume": 90664.11, "close_time": 1748419199999, "quote_volume": 486203.54619, "trades": 3248, "taker_buy_base": 45467.11, "taker_buy_quote": 243768.02536 }, { "timestamp": 1748419200000, "datetime": "2025-05-28T08:00:00", "open": 5.354, "high": 5.419, "low": 5.267, "close": 5.413, "volume": 253196.63, "close_time": 1748433599999, "quote_volume": 1351482.84525, "trades": 9262, "taker_buy_base": 103589.03, "taker_buy_quote": 553062.61252 }, { "timestamp": 1748433600000, "datetime": "2025-05-28T12:00:00", "open": 5.418, "high": 5.482, "low": 5.234, "close": 5.252, "volume": 340945.75, "close_time": 1748447999999, "quote_volume": 1825394.06114, "trades": 13881, "taker_buy_base": 171209.15, "taker_buy_quote": 916642.05891 }, { "timestamp": 1748448000000, "datetime": "2025-05-28T16:00:00", "open": 5.254, "high": 5.368, "low": 5.241, "close": 5.246, "volume": 303765.33, "close_time": 1748462399999, "quote_volume": 1611996.03656, "trades": 11596, "taker_buy_base": 145324.31, "taker_buy_quote": 770896.36204 }, { "timestamp": 1748462400000, "datetime": "2025-05-28T20:00:00", "open": 5.246, "high": 5.419, "low": 5.231, "close": 5.397, "volume": 250459.48, "close_time": 1748476799999, "quote_volume": 1335485.74509, "trades": 10424, "taker_buy_base": 119500.08, "taker_buy_quote": 636337.92552 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 5.394, "high": 5.58, "low": 5.365, "close": 5.496, "volume": 399035.58, "close_time": 1748491199999, "quote_volume": 2188905.15809, "trades": 16264, "taker_buy_base": 190135.79, "taker_buy_quote": 1043241.57479 }, { "timestamp": 1748491200000, "datetime": "2025-05-29T04:00:00", "open": 5.499, "high": 5.513, "low": 5.361, "close": 5.374, "volume": 243033.34, "close_time": 1748505599999, "quote_volume": 1316732.76081, "trades": 9326, "taker_buy_base": 127167.33, "taker_buy_quote": 688955.39526 }, { "timestamp": 1748505600000, "datetime": "2025-05-29T08:00:00", "open": 5.379, "high": 5.424, "low": 5.341, "close": 5.423, "volume": 136830.31, "close_time": 1748519999999, "quote_volume": 737108.9853, "trades": 5936, "taker_buy_base": 66113.27, "taker_buy_quote": 355961.65626 }, { "timestamp": 1748520000000, "datetime": "2025-05-29T12:00:00", "open": 5.42, "high": 5.426, "low": 5.253, "close": 5.303, "volume": 280616.63, "close_time": 1748534399999, "quote_volume": 1494572.45026, "trades": 12687, "taker_buy_base": 145321.92, "taker_buy_quote": 773794.73329 }, { "timestamp": 1748534400000, "datetime": "2025-05-29T16:00:00", "open": 5.302, "high": 5.333, "low": 5.167, "close": 5.186, "volume": 229519.57, "close_time": 1748548799999, "quote_volume": 1201960.57185, "trades": 8767, "taker_buy_base": 123259.62, "taker_buy_quote": 645555.72109 }, { "timestamp": 1748548800000, "datetime": "2025-05-29T20:00:00", "open": 5.188, "high": 5.262, "low": 5.12, "close": 5.161, "volume": 169103.46, "close_time": 1748563199999, "quote_volume": 877543.33528, "trades": 5559, "taker_buy_base": 92661.03, "taker_buy_quote": 480948.80307 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 5.161, "high": 5.186, "low": 4.847, "close": 4.978, "volume": 610874.38, "close_time": 1748577599999, "quote_volume": 3054180.82079, "trades": 20325, "taker_buy_base": 303169.27, "taker_buy_quote": 1515439.98969 }, { "timestamp": 1748577600000, "datetime": "2025-05-30T04:00:00", "open": 4.977, "high": 5.019, "low": 4.873, "close": 4.956, "volume": 366668.05, "close_time": 1748591999999, "quote_volume": 1815835.83289, "trades": 13781, "taker_buy_base": 176987.89, "taker_buy_quote": 876385.35498 }, { "timestamp": 1748592000000, "datetime": "2025-05-30T08:00:00", "open": 4.959, "high": 5.112, "low": 4.929, "close": 5.084, "volume": 449733.37, "close_time": 1748606399999, "quote_volume": 2270550.27609, "trades": 16399, "taker_buy_base": 221544.16, "taker_buy_quote": 1118241.93648 }, { "timestamp": 1748606400000, "datetime": "2025-05-30T12:00:00", "open": 5.085, "high": 5.17, "low": 4.98, "close": 4.981, "volume": 412165.81, "close_time": 1748620799999, "quote_volume": 2089280.72662, "trades": 15440, "taker_buy_base": 207921.91, "taker_buy_quote": 1053404.31536 }, { "timestamp": 1748620800000, "datetime": "2025-05-30T16:00:00", "open": 4.981, "high": 5.013, "low": 4.863, "close": 4.973, "volume": 352485.91, "close_time": 1748635199999, "quote_volume": 1739038.69689, "trades": 12683, "taker_buy_base": 178997.92, "taker_buy_quote": 882890.61208 }, { "timestamp": 1748635200000, "datetime": "2025-05-30T20:00:00", "open": 4.973, "high": 4.993, "low": 4.691, "close": 4.742, "volume": 362077.23, "close_time": 1748649599999, "quote_volume": 1744084.03773, "trades": 13048, "taker_buy_base": 182971.69, "taker_buy_quote": 882271.89442 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 4.743, "high": 4.747, "low": 4.527, "close": 4.631, "volume": 457645.14, "close_time": 1748663999999, "quote_volume": 2112687.59317, "trades": 16554, "taker_buy_base": 218773.6, "taker_buy_quote": 1009973.55935 }, { "timestamp": 1748664000000, "datetime": "2025-05-31T04:00:00", "open": 4.632, "high": 4.712, "low": 4.588, "close": 4.649, "volume": 109221.53, "close_time": 1748678399999, "quote_volume": 508759.21444, "trades": 4416, "taker_buy_base": 53392.26, "taker_buy_quote": 248672.23684 }, { "timestamp": 1748678400000, "datetime": "2025-05-31T08:00:00", "open": 4.647, "high": 4.688, "low": 4.591, "close": 4.61, "volume": 96925.52, "close_time": 1748692799999, "quote_volume": 449936.60812, "trades": 4060, "taker_buy_base": 46925.31, "taker_buy_quote": 217833.16893 }, { "timestamp": 1748692800000, "datetime": "2025-05-31T12:00:00", "open": 4.607, "high": 4.76, "low": 4.596, "close": 4.696, "volume": 217774.94, "close_time": 1748707199999, "quote_volume": 1025885.56132, "trades": 8958, "taker_buy_base": 98673.29, "taker_buy_quote": 464736.78454 }, { "timestamp": 1748707200000, "datetime": "2025-05-31T16:00:00", "open": 4.693, "high": 4.782, "low": 4.681, "close": 4.772, "volume": 106892.22, "close_time": 1748721599999, "quote_volume": 506247.07942, "trades": 4232, "taker_buy_base": 47179.22, "taker_buy_quote": 223453.55507 }, { "timestamp": 1748721600000, "datetime": "2025-05-31T20:00:00", "open": 4.776, "high": 4.821, "low": 4.727, "close": 4.731, "volume": 96222.74, "close_time": 1748735999999, "quote_volume": 459965.34391, "trades": 3512, "taker_buy_base": 46955.96, "taker_buy_quote": 224309.31325 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 4.733, "high": 4.774, "low": 4.693, "close": 4.726, "volume": 110573.04, "close_time": 1748750399999, "quote_volume": 523402.03229, "trades": 3790, "taker_buy_base": 51785.48, "taker_buy_quote": 245080.56509 }, { "timestamp": 1748750400000, "datetime": "2025-06-01T04:00:00", "open": 4.726, "high": 4.777, "low": 4.713, "close": 4.746, "volume": 41177.68, "close_time": 1748764799999, "quote_volume": 195685.06107, "trades": 1481, "taker_buy_base": 19546.7, "taker_buy_quote": 92885.27633 }, { "timestamp": 1748764800000, "datetime": "2025-06-01T08:00:00", "open": 4.742, "high": 4.749, "low": 4.631, "close": 4.697, "volume": 112742.58, "close_time": 1748779199999, "quote_volume": 527864.93662, "trades": 4296, "taker_buy_base": 54193.8, "taker_buy_quote": 253721.19196 }, { "timestamp": 1748779200000, "datetime": "2025-06-01T12:00:00", "open": 4.692, "high": 4.776, "low": 4.649, "close": 4.775, "volume": 150175.43, "close_time": 1748793599999, "quote_volume": 709706.37386, "trades": 5476, "taker_buy_base": 76275.64, "taker_buy_quote": 360549.42175 }, { "timestamp": 1748793600000, "datetime": "2025-06-01T16:00:00", "open": 4.774, "high": 4.826, "low": 4.7, "close": 4.772, "volume": 146817.78, "close_time": 1748807999999, "quote_volume": 701346.43125, "trades": 4880, "taker_buy_base": 68999.5, "taker_buy_quote": 329432.85682 }, { "timestamp": 1748808000000, "datetime": "2025-06-01T20:00:00", "open": 4.773, "high": 4.831, "low": 4.75, "close": 4.813, "volume": 78958.51, "close_time": 1748822399999, "quote_volume": 379164.97363, "trades": 2817, "taker_buy_base": 40313.54, "taker_buy_quote": 193617.30399 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.813, "high": 4.829, "low": 4.709, "close": 4.728, "volume": 56882.53, "close_time": 1748836799999, "quote_volume": 271269.08229, "trades": 1795, "taker_buy_base": 29523.75, "taker_buy_quote": 140727.22512 }, { "timestamp": 1748836800000, "datetime": "2025-06-02T04:00:00", "open": 4.725, "high": 4.796, "low": 4.694, "close": 4.765, "volume": 58255.29, "close_time": 1748851199999, "quote_volume": 276424.89301, "trades": 2073, "taker_buy_base": 28247.25, "taker_buy_quote": 133918.84144 }, { "timestamp": 1748851200000, "datetime": "2025-06-02T08:00:00", "open": 4.767, "high": 4.793, "low": 4.663, "close": 4.69, "volume": 105565.94, "close_time": 1748865599999, "quote_volume": 496221.6578, "trades": 3218, "taker_buy_base": 56041.37, "taker_buy_quote": 263460.60512 }, { "timestamp": 1748865600000, "datetime": "2025-06-02T12:00:00", "open": 4.694, "high": 4.769, "low": 4.683, "close": 4.755, "volume": 151324.69, "close_time": 1748879999999, "quote_volume": 716101.25577, "trades": 5663, "taker_buy_base": 77503.34, "taker_buy_quote": 366829.25108 }, { "timestamp": 1748880000000, "datetime": "2025-06-02T16:00:00", "open": 4.755, "high": 4.821, "low": 4.718, "close": 4.738, "volume": 85023.31, "close_time": 1748894399999, "quote_volume": 405926.44144, "trades": 3235, "taker_buy_base": 41992.62, "taker_buy_quote": 200452.79389 }, { "timestamp": 1748894400000, "datetime": "2025-06-02T20:00:00", "open": 4.741, "high": 4.912, "low": 4.74, "close": 4.891, "volume": 201114.66, "close_time": 1748908799999, "quote_volume": 977764.10059, "trades": 6952, "taker_buy_base": 98520.89, "taker_buy_quote": 478849.64265 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.892, "high": 4.978, "low": 4.884, "close": 4.889, "volume": 199144.51, "close_time": 1748923199999, "quote_volume": 981978.28974, "trades": 5789, "taker_buy_base": 96235.55, "taker_buy_quote": 474489.91262 }, { "timestamp": 1748923200000, "datetime": "2025-06-03T04:00:00", "open": 4.891, "high": 4.961, "low": 4.863, "close": 4.913, "volume": 140504.21, "close_time": 1748937599999, "quote_volume": 691634.17897, "trades": 3660, "taker_buy_base": 71294.81, "taker_buy_quote": 350863.08269 }, { "timestamp": 1748937600000, "datetime": "2025-06-03T08:00:00", "open": 4.914, "high": 4.952, "low": 4.882, "close": 4.934, "volume": 80067.57, "close_time": 1748951999999, "quote_volume": 394123.82315, "trades": 2075, "taker_buy_base": 45977.39, "taker_buy_quote": 226260.30452 }, { "timestamp": 1748952000000, "datetime": "2025-06-03T12:00:00", "open": 4.936, "high": 5.033, "low": 4.922, "close": 4.997, "volume": 280081.67, "close_time": 1748966399999, "quote_volume": 1393290.97833, "trades": 7661, "taker_buy_base": 138892.7, "taker_buy_quote": 690865.31999 }, { "timestamp": 1748966400000, "datetime": "2025-06-03T16:00:00", "open": 4.999, "high": 5.045, "low": 4.982, "close": 5.024, "volume": 116668.8, "close_time": 1748980799999, "quote_volume": 584470.85549, "trades": 3394, "taker_buy_base": 60767.8, "taker_buy_quote": 304363.95639 }, { "timestamp": 1748980800000, "datetime": "2025-06-03T20:00:00", "open": 5.026, "high": 5.026, "low": 4.917, "close": 4.94, "volume": 135072.49, "close_time": 1748995199999, "quote_volume": 669053.13784, "trades": 4547, "taker_buy_base": 77259.21, "taker_buy_quote": 382643.02409 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.944, "high": 5.017, "low": 4.917, "close": 4.993, "volume": 101409.41, "close_time": 1749009599999, "quote_volume": 504813.66727, "trades": 3845, "taker_buy_base": 49412.94, "taker_buy_quote": 245965.9786 }, { "timestamp": 1749009600000, "datetime": "2025-06-04T04:00:00", "open": 4.996, "high": 5.005, "low": 4.931, "close": 4.951, "volume": 76240.23, "close_time": 1749023999999, "quote_volume": 378478.02521, "trades": 2750, "taker_buy_base": 39700.86, "taker_buy_quote": 197073.22053 }, { "timestamp": 1749024000000, "datetime": "2025-06-04T08:00:00", "open": 4.952, "high": 4.999, "low": 4.916, "close": 4.918, "volume": 111235.9, "close_time": 1749038399999, "quote_volume": 551364.64251, "trades": 3597, "taker_buy_base": 57095.16, "taker_buy_quote": 283009.17318 }, { "timestamp": 1749038400000, "datetime": "2025-06-04T12:00:00", "open": 4.92, "high": 4.938, "low": 4.831, "close": 4.933, "volume": 226569.66, "close_time": 1749052799999, "quote_volume": 1107799.43515, "trades": 7317, "taker_buy_base": 113337.56, "taker_buy_quote": 554147.77551 }, { "timestamp": 1749052800000, "datetime": "2025-06-04T16:00:00", "open": 4.934, "high": 4.946, "low": 4.845, "close": 4.845, "volume": 97073.61, "close_time": 1749067199999, "quote_volume": 475640.21469, "trades": 3498, "taker_buy_base": 53899.69, "taker_buy_quote": 263971.45995 }, { "timestamp": 1749067200000, "datetime": "2025-06-04T20:00:00", "open": 4.848, "high": 4.849, "low": 4.76, "close": 4.796, "volume": 182855.89, "close_time": 1749081599999, "quote_volume": 878057.76067, "trades": 6915, "taker_buy_base": 90742.86, "taker_buy_quote": 435789.00873 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.796, "high": 4.842, "low": 4.771, "close": 4.818, "volume": 94477.78, "close_time": 1749095999999, "quote_volume": 454546.7718, "trades": 2995, "taker_buy_base": 47793.76, "taker_buy_quote": 229889.06158 }, { "timestamp": 1749096000000, "datetime": "2025-06-05T04:00:00", "open": 4.816, "high": 4.838, "low": 4.752, "close": 4.781, "volume": 98265.96, "close_time": 1749110399999, "quote_volume": 470626.03442, "trades": 3083, "taker_buy_base": 48590.62, "taker_buy_quote": 232704.03519 }, { "timestamp": 1749110400000, "datetime": "2025-06-05T08:00:00", "open": 4.786, "high": 4.83, "low": 4.748, "close": 4.791, "volume": 91048.55, "close_time": 1749124799999, "quote_volume": 436255.46943, "trades": 2786, "taker_buy_base": 42547.89, "taker_buy_quote": 203849.76002 }, { "timestamp": 1749124800000, "datetime": "2025-06-05T12:00:00", "open": 4.79, "high": 4.871, "low": 4.728, "close": 4.811, "volume": 235007.41, "close_time": 1749139199999, "quote_volume": 1129386.50169, "trades": 7758, "taker_buy_base": 114454.36, "taker_buy_quote": 549940.95046 }, { "timestamp": 1749139200000, "datetime": "2025-06-05T16:00:00", "open": 4.81, "high": 4.814, "low": 4.581, "close": 4.623, "volume": 322154.67, "close_time": 1749153599999, "quote_volume": 1508116.26287, "trades": 9977, "taker_buy_base": 160933.22, "taker_buy_quote": 753636.2618 }, { "timestamp": 1749153600000, "datetime": "2025-06-05T20:00:00", "open": 4.622, "high": 4.635, "low": 4.445, "close": 4.487, "volume": 389438.28, "close_time": 1749167999999, "quote_volume": 1757083.04609, "trades": 12295, "taker_buy_base": 200335.37, "taker_buy_quote": 903864.75598 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 4.486, "high": 4.583, "low": 4.462, "close": 4.578, "volume": 144117.43, "close_time": 1749182399999, "quote_volume": 653392.40236, "trades": 4888, "taker_buy_base": 62061.45, "taker_buy_quote": 281369.4286 }, { "timestamp": 1749182400000, "datetime": "2025-06-06T04:00:00", "open": 4.58, "high": 4.625, "low": 4.564, "close": 4.599, "volume": 117327.68, "close_time": 1749196799999, "quote_volume": 539622.03941, "trades": 4023, "taker_buy_base": 48391.08, "taker_buy_quote": 222576.38905 }, { "timestamp": 1749196800000, "datetime": "2025-06-06T08:00:00", "open": 4.601, "high": 4.639, "low": 4.581, "close": 4.602, "volume": 65663.48, "close_time": 1749211199999, "quote_volume": 303131.80085, "trades": 2628, "taker_buy_base": 31657.15, "taker_buy_quote": 146163.5654 }, { "timestamp": 1749211200000, "datetime": "2025-06-06T12:00:00", "open": 4.606, "high": 4.727, "low": 4.606, "close": 4.681, "volume": 181520.07, "close_time": 1749225599999, "quote_volume": 848943.84749, "trades": 7849, "taker_buy_base": 86163.4, "taker_buy_quote": 402998.55505 }, { "timestamp": 1749225600000, "datetime": "2025-06-06T16:00:00", "open": 4.68, "high": 4.692, "low": 4.593, "close": 4.605, "volume": 89588.48, "close_time": 1749239999999, "quote_volume": 414629.73686, "trades": 4133, "taker_buy_base": 50936.2, "taker_buy_quote": 235770.77363 }, { "timestamp": 1749240000000, "datetime": "2025-06-06T20:00:00", "open": 4.608, "high": 4.648, "low": 4.597, "close": 4.617, "volume": 51117.55, "close_time": 1749254399999, "quote_volume": 236450.92211, "trades": 2274, "taker_buy_base": 24800.94, "taker_buy_quote": 114678.68373 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.617, "high": 4.742, "low": 4.609, "close": 4.732, "volume": 154764.45, "close_time": 1749268799999, "quote_volume": 725396.32304, "trades": 6919, "taker_buy_base": 67416.38, "taker_buy_quote": 316096.29857 }, { "timestamp": 1749268800000, "datetime": "2025-06-07T04:00:00", "open": 4.732, "high": 4.774, "low": 4.714, "close": 4.762, "volume": 62683.58, "close_time": 1749283199999, "quote_volume": 297655.20102, "trades": 2319, "taker_buy_base": 31770.79, "taker_buy_quote": 150842.12546 }, { "timestamp": 1749283200000, "datetime": "2025-06-07T08:00:00", "open": 4.762, "high": 4.769, "low": 4.716, "close": 4.722, "volume": 43054.09, "close_time": 1749297599999, "quote_volume": 203920.23426, "trades": 1429, "taker_buy_base": 22687.43, "taker_buy_quote": 107457.74285 }, { "timestamp": 1749297600000, "datetime": "2025-06-07T12:00:00", "open": 4.723, "high": 4.76, "low": 4.72, "close": 4.738, "volume": 59691.75, "close_time": 1749311999999, "quote_volume": 283036.67899, "trades": 1894, "taker_buy_base": 30084.13, "taker_buy_quote": 142617.86177 }, { "timestamp": 1749312000000, "datetime": "2025-06-07T16:00:00", "open": 4.739, "high": 4.756, "low": 4.684, "close": 4.727, "volume": 95324.95, "close_time": 1749326399999, "quote_volume": 450125.61677, "trades": 2951, "taker_buy_base": 47568.82, "taker_buy_quote": 224482.76693 }, { "timestamp": 1749326400000, "datetime": "2025-06-07T20:00:00", "open": 4.727, "high": 4.776, "low": 4.727, "close": 4.756, "volume": 61684.74, "close_time": 1749340799999, "quote_volume": 293133.36497, "trades": 1975, "taker_buy_base": 34370.78, "taker_buy_quote": 163283.87401 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.757, "high": 4.759, "low": 4.719, "close": 4.72, "volume": 31079.94, "close_time": 1749355199999, "quote_volume": 147221.52453, "trades": 1143, "taker_buy_base": 17311.25, "taker_buy_quote": 81984.77998 }, { "timestamp": 1749355200000, "datetime": "2025-06-08T04:00:00", "open": 4.719, "high": 4.73, "low": 4.686, "close": 4.69, "volume": 46226.66, "close_time": 1749369599999, "quote_volume": 217703.37498, "trades": 1322, "taker_buy_base": 25247.65, "taker_buy_quote": 118912.27867 }, { "timestamp": 1749369600000, "datetime": "2025-06-08T08:00:00", "open": 4.693, "high": 4.752, "low": 4.594, "close": 4.71, "volume": 319490.68, "close_time": 1749383999999, "quote_volume": 1496154.6646, "trades": 10855, "taker_buy_base": 152511.78, "taker_buy_quote": 713661.87236 }, { "timestamp": 1749384000000, "datetime": "2025-06-08T12:00:00", "open": 4.715, "high": 4.758, "low": 4.684, "close": 4.739, "volume": 102606.17, "close_time": 1749398399999, "quote_volume": 485246.2097, "trades": 3537, "taker_buy_base": 53596.12, "taker_buy_quote": 253231.43711 }, { "timestamp": 1749398400000, "datetime": "2025-06-08T16:00:00", "open": 4.742, "high": 4.787, "low": 4.728, "close": 4.749, "volume": 64547.6, "close_time": 1749412799999, "quote_volume": 307352.91919, "trades": 2454, "taker_buy_base": 32669.28, "taker_buy_quote": 155546.43888 }, { "timestamp": 1749412800000, "datetime": "2025-06-08T20:00:00", "open": 4.75, "high": 4.769, "low": 4.702, "close": 4.714, "volume": 55676.24, "close_time": 1749427199999, "quote_volume": 263320.67072, "trades": 1937, "taker_buy_base": 27829.11, "taker_buy_quote": 131623.91216 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.713, "high": 4.731, "low": 4.672, "close": 4.692, "volume": 52733.56, "close_time": 1749441599999, "quote_volume": 247785.93486, "trades": 2065, "taker_buy_base": 26441.09, "taker_buy_quote": 124177.4774 }, { "timestamp": 1749441600000, "datetime": "2025-06-09T04:00:00", "open": 4.695, "high": 4.71, "low": 4.643, "close": 4.67, "volume": 37919.55, "close_time": 1749455999999, "quote_volume": 176948.19063, "trades": 1533, "taker_buy_base": 21122.21, "taker_buy_quote": 98552.94673 }, { "timestamp": 1749456000000, "datetime": "2025-06-09T08:00:00", "open": 4.67, "high": 4.787, "low": 4.651, "close": 4.768, "volume": 178421.67, "close_time": 1749470399999, "quote_volume": 847855.03375, "trades": 7297, "taker_buy_base": 88417.44, "taker_buy_quote": 420234.36412 }, { "timestamp": 1749470400000, "datetime": "2025-06-09T12:00:00", "open": 4.769, "high": 4.79, "low": 4.723, "close": 4.771, "volume": 98777.8, "close_time": 1749484799999, "quote_volume": 470825.25665, "trades": 3635, "taker_buy_base": 42440.18, "taker_buy_quote": 202230.02907 }, { "timestamp": 1749484800000, "datetime": "2025-06-09T16:00:00", "open": 4.778, "high": 4.855, "low": 4.778, "close": 4.848, "volume": 156372.34, "close_time": 1749499199999, "quote_volume": 755144.1437, "trades": 5463, "taker_buy_base": 74022.04, "taker_buy_quote": 357557.46885 }, { "timestamp": 1749499200000, "datetime": "2025-06-09T20:00:00", "open": 4.847, "high": 4.966, "low": 4.835, "close": 4.957, "volume": 192953.5, "close_time": 1749513599999, "quote_volume": 948666.72053, "trades": 8015, "taker_buy_base": 89915.01, "taker_buy_quote": 442128.22378 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.957, "high": 4.992, "low": 4.939, "close": 4.939, "volume": 142772.84, "close_time": 1749527999999, "quote_volume": 709856.86595, "trades": 5396, "taker_buy_base": 68257.11, "taker_buy_quote": 339310.74348 }, { "timestamp": 1749528000000, "datetime": "2025-06-10T04:00:00", "open": 4.946, "high": 4.95, "low": 4.879, "close": 4.906, "volume": 158251.1, "close_time": 1749542399999, "quote_volume": 776533.00572, "trades": 5921, "taker_buy_base": 89082.11, "taker_buy_quote": 437086.27384 }, { "timestamp": 1749542400000, "datetime": "2025-06-10T08:00:00", "open": 4.909, "high": 5.08, "low": 4.89, "close": 5.073, "volume": 279990.21, "close_time": 1749556799999, "quote_volume": 1400238.32331, "trades": 11268, "taker_buy_base": 129640.61, "taker_buy_quote": 648154.22965 }, { "timestamp": 1749556800000, "datetime": "2025-06-10T12:00:00", "open": 5.073, "high": 5.139, "low": 4.97, "close": 5.041, "volume": 398301.91, "close_time": 1749571199999, "quote_volume": 2015719.43601, "trades": 12986, "taker_buy_base": 198992.79, "taker_buy_quote": 1006805.11547 }, { "timestamp": 1749571200000, "datetime": "2025-06-10T16:00:00", "open": 5.043, "high": 5.101, "low": 5.005, "close": 5.062, "volume": 179820.36, "close_time": 1749585599999, "quote_volume": 909239.98739, "trades": 5671, "taker_buy_base": 92644.05, "taker_buy_quote": 468466.11535 }, { "timestamp": 1749585600000, "datetime": "2025-06-10T20:00:00", "open": 5.062, "high": 5.141, "low": 5.031, "close": 5.141, "volume": 170857.92, "close_time": 1749599999999, "quote_volume": 869617.61514, "trades": 5485, "taker_buy_base": 86201.62, "taker_buy_quote": 438735.44783 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 5.141, "high": 5.155, "low": 5.051, "close": 5.104, "volume": 113535.03, "close_time": 1749614399999, "quote_volume": 579055.03683, "trades": 3894, "taker_buy_base": 56145.24, "taker_buy_quote": 286197.32503 }, { "timestamp": 1749614400000, "datetime": "2025-06-11T04:00:00", "open": 5.104, "high": 5.141, "low": 5.062, "close": 5.12, "volume": 76171.34, "close_time": 1749628799999, "quote_volume": 389016.59198, "trades": 2787, "taker_buy_base": 37038.14, "taker_buy_quote": 189108.0667 }, { "timestamp": 1749628800000, "datetime": "2025-06-11T08:00:00", "open": 5.12, "high": 5.205, "low": 5.011, "close": 5.027, "volume": 404656.63, "close_time": 1749643199999, "quote_volume": 2064884.29583, "trades": 13749, "taker_buy_base": 217605.38, "taker_buy_quote": 1110078.61732 }, { "timestamp": 1749643200000, "datetime": "2025-06-11T12:00:00", "open": 5.026, "high": 5.253, "low": 5.01, "close": 5.227, "volume": 642598.16, "close_time": 1749657599999, "quote_volume": 3311788.67327, "trades": 21245, "taker_buy_base": 306956.46, "taker_buy_quote": 1582146.58339 }, { "timestamp": 1749657600000, "datetime": "2025-06-11T16:00:00", "open": 5.228, "high": 5.233, "low": 5.077, "close": 5.087, "volume": 219457.39, "close_time": 1749671999999, "quote_volume": 1128504.72266, "trades": 6985, "taker_buy_base": 107309.71, "taker_buy_quote": 551606.00005 }, { "timestamp": 1749672000000, "datetime": "2025-06-11T20:00:00", "open": 5.086, "high": 5.126, "low": 4.947, "close": 5.021, "volume": 286063.51, "close_time": 1749686399999, "quote_volume": 1435980.59412, "trades": 11031, "taker_buy_base": 154739.78, "taker_buy_quote": 776686.20575 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 5.021, "high": 5.072, "low": 4.97, "close": 4.971, "volume": 157902.8, "close_time": 1749700799999, "quote_volume": 792921.30155, "trades": 5592, "taker_buy_base": 77003.77, "taker_buy_quote": 386555.33266 }, { "timestamp": 1749700800000, "datetime": "2025-06-12T04:00:00", "open": 4.973, "high": 4.985, "low": 4.902, "close": 4.907, "volume": 115297.52, "close_time": 1749715199999, "quote_volume": 569571.57371, "trades": 3974, "taker_buy_base": 61597.71, "taker_buy_quote": 304260.18277 }, { "timestamp": 1749715200000, "datetime": "2025-06-12T08:00:00", "open": 4.906, "high": 4.941, "low": 4.844, "close": 4.862, "volume": 168404.42, "close_time": 1749729599999, "quote_volume": 823272.93514, "trades": 5629, "taker_buy_base": 86998.98, "taker_buy_quote": 425182.26635 }, { "timestamp": 1749729600000, "datetime": "2025-06-12T12:00:00", "open": 4.864, "high": 4.945, "low": 4.834, "close": 4.843, "volume": 195158.23, "close_time": 1749743999999, "quote_volume": 956264.76997, "trades": 6384, "taker_buy_base": 99299.79, "taker_buy_quote": 486378.37807 }, { "timestamp": 1749744000000, "datetime": "2025-06-12T16:00:00", "open": 4.843, "high": 4.927, "low": 4.746, "close": 4.764, "volume": 272709.43, "close_time": 1749758399999, "quote_volume": 1316734.48239, "trades": 10066, "taker_buy_base": 146332.57, "taker_buy_quote": 706328.18572 }, { "timestamp": 1749758400000, "datetime": "2025-06-12T20:00:00", "open": 4.762, "high": 4.78, "low": 4.681, "close": 4.699, "volume": 220617.25, "close_time": 1749772799999, "quote_volume": 1041426.90771, "trades": 6890, "taker_buy_base": 105149.33, "taker_buy_quote": 496243.32472 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 4.699, "high": 4.704, "low": 4.35, "close": 4.458, "volume": 1142233.48, "close_time": 1749787199999, "quote_volume": 5106483.67778, "trades": 34901, "taker_buy_base": 566778.15, "taker_buy_quote": 2532981.03966 }, { "timestamp": 1749787200000, "datetime": "2025-06-13T04:00:00", "open": 4.455, "high": 4.459, "low": 4.389, "close": 4.452, "volume": 247766.92, "close_time": 1749801599999, "quote_volume": 1096975.36419, "trades": 7060, "taker_buy_base": 126717.01, "taker_buy_quote": 560902.55793 }, { "timestamp": 1749801600000, "datetime": "2025-06-13T08:00:00", "open": 4.451, "high": 4.56, "low": 4.394, "close": 4.445, "volume": 464542.86, "close_time": 1749815999999, "quote_volume": 2075528.462, "trades": 14561, "taker_buy_base": 230148.49, "taker_buy_quote": 1027938.36069 }, { "timestamp": 1749816000000, "datetime": "2025-06-13T12:00:00", "open": 4.446, "high": 4.461, "low": 4.358, "close": 4.434, "volume": 329298.84, "close_time": 1749830399999, "quote_volume": 1454588.1989, "trades": 10419, "taker_buy_base": 153470.87, "taker_buy_quote": 678054.59694 }, { "timestamp": 1749830400000, "datetime": "2025-06-13T16:00:00", "open": 4.436, "high": 4.487, "low": 4.395, "close": 4.429, "volume": 256464.95, "close_time": 1749844799999, "quote_volume": 1140593.42269, "trades": 8927, "taker_buy_base": 115450.15, "taker_buy_quote": 513426.91964 }, { "timestamp": 1749844800000, "datetime": "2025-06-13T20:00:00", "open": 4.429, "high": 4.508, "low": 4.42, "close": 4.501, "volume": 131394.06, "close_time": 1749859199999, "quote_volume": 587885.98533, "trades": 5417, "taker_buy_base": 54884.3, "taker_buy_quote": 245487.17466 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 4.5, "high": 4.522, "low": 4.471, "close": 4.505, "volume": 64549.52, "close_time": 1749873599999, "quote_volume": 290738.48355, "trades": 2592, "taker_buy_base": 31509.69, "taker_buy_quote": 141921.95919 }, { "timestamp": 1749873600000, "datetime": "2025-06-14T04:00:00", "open": 4.508, "high": 4.546, "low": 4.478, "close": 4.516, "volume": 68856.71, "close_time": 1749887999999, "quote_volume": 311186.56558, "trades": 2607, "taker_buy_base": 32182.03, "taker_buy_quote": 145475.73058 }, { "timestamp": 1749888000000, "datetime": "2025-06-14T08:00:00", "open": 4.514, "high": 4.547, "low": 4.494, "close": 4.538, "volume": 34175.14, "close_time": 1749902399999, "quote_volume": 154624.38743, "trades": 1701, "taker_buy_base": 16107.86, "taker_buy_quote": 72898.15879 }, { "timestamp": 1749902400000, "datetime": "2025-06-14T12:00:00", "open": 4.536, "high": 4.547, "low": 4.462, "close": 4.482, "volume": 60397.11, "close_time": 1749916799999, "quote_volume": 272398.92673, "trades": 2512, "taker_buy_base": 31034.42, "taker_buy_quote": 140043.78201 }, { "timestamp": 1749916800000, "datetime": "2025-06-14T16:00:00", "open": 4.482, "high": 4.494, "low": 4.315, "close": 4.419, "volume": 315740.89, "close_time": 1749931199999, "quote_volume": 1386454.2782, "trades": 10723, "taker_buy_base": 172543.28, "taker_buy_quote": 757139.82828 }, { "timestamp": 1749931200000, "datetime": "2025-06-14T20:00:00", "open": 4.42, "high": 4.485, "low": 4.391, "close": 4.464, "volume": 82470.37, "close_time": 1749945599999, "quote_volume": 367298.20484, "trades": 2945, "taker_buy_base": 43205.78, "taker_buy_quote": 192490.82878 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 4.462, "high": 4.513, "low": 4.458, "close": 4.508, "volume": 61021.34, "close_time": 1749959999999, "quote_volume": 274187.61239, "trades": 2584, "taker_buy_base": 26618.85, "taker_buy_quote": 119596.22024 }, { "timestamp": 1749960000000, "datetime": "2025-06-15T04:00:00", "open": 4.507, "high": 4.545, "low": 4.467, "close": 4.486, "volume": 77425.06, "close_time": 1749974399999, "quote_volume": 349362.90181, "trades": 2799, "taker_buy_base": 36520.18, "taker_buy_quote": 164717.74012 }, { "timestamp": 1749974400000, "datetime": "2025-06-15T08:00:00", "open": 4.485, "high": 4.508, "low": 4.433, "close": 4.496, "volume": 72207.33, "close_time": 1749988799999, "quote_volume": 323103.28405, "trades": 2638, "taker_buy_base": 38704.58, "taker_buy_quote": 173104.44818 }, { "timestamp": 1749988800000, "datetime": "2025-06-15T12:00:00", "open": 4.498, "high": 4.555, "low": 4.48, "close": 4.528, "volume": 95849.92, "close_time": 1750003199999, "quote_volume": 433295.65773, "trades": 3645, "taker_buy_base": 49778.5, "taker_buy_quote": 224950.78998 }, { "timestamp": 1750003200000, "datetime": "2025-06-15T16:00:00", "open": 4.528, "high": 4.537, "low": 4.483, "close": 4.495, "volume": 37695.56, "close_time": 1750017599999, "quote_volume": 170010.01226, "trades": 1506, "taker_buy_base": 21211.95, "taker_buy_quote": 95660.66251 }, { "timestamp": 1750017600000, "datetime": "2025-06-15T20:00:00", "open": 4.496, "high": 4.546, "low": 4.44, "close": 4.538, "volume": 132816.97, "close_time": 1750031999999, "quote_volume": 596552.7602, "trades": 5686, "taker_buy_base": 65478.35, "taker_buy_quote": 293958.64161 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 4.537, "high": 4.594, "low": 4.498, "close": 4.563, "volume": 71005.06, "close_time": 1750046399999, "quote_volume": 323235.93136, "trades": 2901, "taker_buy_base": 33998.52, "taker_buy_quote": 154836.15309 }, { "timestamp": 1750046400000, "datetime": "2025-06-16T04:00:00", "open": 4.565, "high": 4.668, "low": 4.561, "close": 4.661, "volume": 121810.92, "close_time": 1750060799999, "quote_volume": 563070.42817, "trades": 4896, "taker_buy_base": 56154.07, "taker_buy_quote": 259793.27262 }, { "timestamp": 1750060800000, "datetime": "2025-06-16T08:00:00", "open": 4.663, "high": 4.683, "low": 4.625, "close": 4.672, "volume": 49302.59, "close_time": 1750075199999, "quote_volume": 230008.64298, "trades": 2007, "taker_buy_base": 22019.71, "taker_buy_quote": 102741.47819 }, { "timestamp": 1750075200000, "datetime": "2025-06-16T12:00:00", "open": 4.675, "high": 4.722, "low": 4.652, "close": 4.7, "volume": 102139.78, "close_time": 1750089599999, "quote_volume": 479318.25816, "trades": 3941, "taker_buy_base": 48661.47, "taker_buy_quote": 228362.08672 }, { "timestamp": 1750089600000, "datetime": "2025-06-16T16:00:00", "open": 4.702, "high": 4.836, "low": 4.698, "close": 4.813, "volume": 291944.99, "close_time": 1750103999999, "quote_volume": 1396871.16659, "trades": 11545, "taker_buy_base": 125145.15, "taker_buy_quote": 598963.50039 }, { "timestamp": 1750104000000, "datetime": "2025-06-16T20:00:00", "open": 4.815, "high": 4.905, "low": 4.677, "close": 4.686, "volume": 325671.59, "close_time": 1750118399999, "quote_volume": 1562070.28492, "trades": 13329, "taker_buy_base": 151239.06, "taker_buy_quote": 724496.38291 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 4.687, "high": 4.76, "low": 4.59, "close": 4.71, "volume": 360173.98, "close_time": 1750132799999, "quote_volume": 1682527.0244, "trades": 14631, "taker_buy_base": 190796.65, "taker_buy_quote": 890733.20309 }, { "timestamp": 1750132800000, "datetime": "2025-06-17T04:00:00", "open": 4.712, "high": 4.714, "low": 4.624, "close": 4.637, "volume": 68590.37, "close_time": 1750147199999, "quote_volume": 319439.32314, "trades": 2793, "taker_buy_base": 38174.69, "taker_buy_quote": 177793.2534 }, { "timestamp": 1750147200000, "datetime": "2025-06-17T08:00:00", "open": 4.635, "high": 4.643, "low": 4.543, "close": 4.563, "volume": 114362.98, "close_time": 1750161599999, "quote_volume": 523900.62486, "trades": 4442, "taker_buy_base": 66229.26, "taker_buy_quote": 303500.58879 }, { "timestamp": 1750161600000, "datetime": "2025-06-17T12:00:00", "open": 4.561, "high": 4.591, "low": 4.449, "close": 4.475, "volume": 189610.67, "close_time": 1750175999999, "quote_volume": 856167.24276, "trades": 7665, "taker_buy_base": 96266.3, "taker_buy_quote": 434582.68309 }, { "timestamp": 1750176000000, "datetime": "2025-06-17T16:00:00", "open": 4.473, "high": 4.546, "low": 4.386, "close": 4.515, "volume": 286759.33, "close_time": 1750190399999, "quote_volume": 1280465.58175, "trades": 10435, "taker_buy_base": 149187.89, "taker_buy_quote": 666205.96761 }, { "timestamp": 1750190400000, "datetime": "2025-06-17T20:00:00", "open": 4.513, "high": 4.533, "low": 4.398, "close": 4.445, "volume": 126233.56, "close_time": 1750204799999, "quote_volume": 561624.65699, "trades": 4199, "taker_buy_base": 65536.64, "taker_buy_quote": 291617.66188 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 4.447, "high": 4.492, "low": 4.43, "close": 4.488, "volume": 78981.64, "close_time": 1750219199999, "quote_volume": 352811.24669, "trades": 3012, "taker_buy_base": 41204.52, "taker_buy_quote": 184007.67699 }, { "timestamp": 1750219200000, "datetime": "2025-06-18T04:00:00", "open": 4.489, "high": 4.538, "low": 4.454, "close": 4.469, "volume": 86960.51, "close_time": 1750233599999, "quote_volume": 391394.16804, "trades": 3000, "taker_buy_base": 39556.6, "taker_buy_quote": 177966.91862 }, { "timestamp": 1750233600000, "datetime": "2025-06-18T08:00:00", "open": 4.47, "high": 4.487, "low": 4.332, "close": 4.387, "volume": 223232.95, "close_time": 1750247999999, "quote_volume": 979748.01871, "trades": 7925, "taker_buy_base": 124352.51, "taker_buy_quote": 545974.34902 }, { "timestamp": 1750248000000, "datetime": "2025-06-18T12:00:00", "open": 4.385, "high": 4.393, "low": 4.272, "close": 4.362, "volume": 321882.44, "close_time": 1750262399999, "quote_volume": 1396078.83336, "trades": 10315, "taker_buy_base": 156147.92, "taker_buy_quote": 677181.8408 }, { "timestamp": 1750262400000, "datetime": "2025-06-18T16:00:00", "open": 4.362, "high": 4.406, "low": 4.322, "close": 4.355, "volume": 195054.87, "close_time": 1750276799999, "quote_volume": 852100.2502, "trades": 5871, "taker_buy_base": 96517.59, "taker_buy_quote": 421597.09869 }, { "timestamp": 1750276800000, "datetime": "2025-06-18T20:00:00", "open": 4.357, "high": 4.485, "low": 4.347, "close": 4.462, "volume": 197866.25, "close_time": 1750291199999, "quote_volume": 880355.30552, "trades": 6681, "taker_buy_base": 93430.75, "taker_buy_quote": 415673.84726 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 4.462, "high": 4.509, "low": 4.421, "close": 4.461, "volume": 114771.69, "close_time": 1750305599999, "quote_volume": 512735.20079, "trades": 3458, "taker_buy_base": 54920.05, "taker_buy_quote": 245290.98141 }, { "timestamp": 1750305600000, "datetime": "2025-06-19T04:00:00", "open": 4.461, "high": 4.49, "low": 4.428, "close": 4.434, "volume": 68101.51, "close_time": 1750319999999, "quote_volume": 303855.65372, "trades": 2051, "taker_buy_base": 32497.27, "taker_buy_quote": 144977.39373 }, { "timestamp": 1750320000000, "datetime": "2025-06-19T08:00:00", "open": 4.434, "high": 4.465, "low": 4.415, "close": 4.439, "volume": 45039.54, "close_time": 1750334399999, "quote_volume": 200246.76705, "trades": 1528, "taker_buy_base": 22417.12, "taker_buy_quote": 99670.16816 }, { "timestamp": 1750334400000, "datetime": "2025-06-19T12:00:00", "open": 4.438, "high": 4.46, "low": 4.386, "close": 4.389, "volume": 70958.43, "close_time": 1750348799999, "quote_volume": 313439.95705, "trades": 2219, "taker_buy_base": 33246.85, "taker_buy_quote": 146851.20048 }, { "timestamp": 1750348800000, "datetime": "2025-06-19T16:00:00", "open": 4.395, "high": 4.42, "low": 4.311, "close": 4.358, "volume": 131079.39, "close_time": 1750363199999, "quote_volume": 571500.85147, "trades": 5799, "taker_buy_base": 68535.13, "taker_buy_quote": 298595.28715 }, { "timestamp": 1750363200000, "datetime": "2025-06-19T20:00:00", "open": 4.359, "high": 4.418, "low": 4.355, "close": 4.389, "volume": 67933.61, "close_time": 1750377599999, "quote_volume": 298234.03898, "trades": 2715, "taker_buy_base": 29612.46, "taker_buy_quote": 129984.72511 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 4.388, "high": 4.408, "low": 4.349, "close": 4.369, "volume": 37626.44, "close_time": 1750391999999, "quote_volume": 164616.73083, "trades": 1568, "taker_buy_base": 19873.9, "taker_buy_quote": 86928.36641 }, { "timestamp": 1750392000000, "datetime": "2025-06-20T04:00:00", "open": 4.367, "high": 4.443, "low": 4.319, "close": 4.433, "volume": 96993.52, "close_time": 1750406399999, "quote_volume": 426758.48919, "trades": 4588, "taker_buy_base": 43533.29, "taker_buy_quote": 191368.74704 }, { "timestamp": 1750406400000, "datetime": "2025-06-20T08:00:00", "open": 4.435, "high": 4.467, "low": 4.414, "close": 4.447, "volume": 92558.61, "close_time": 1750420799999, "quote_volume": 411189.54426, "trades": 3168, "taker_buy_base": 46348.36, "taker_buy_quote": 205889.80572 }, { "timestamp": 1750420800000, "datetime": "2025-06-20T12:00:00", "open": 4.443, "high": 4.475, "low": 4.337, "close": 4.362, "volume": 191561.47, "close_time": 1750435199999, "quote_volume": 842117.32688, "trades": 7544, "taker_buy_base": 105531.15, "taker_buy_quote": 463699.19828 }, { "timestamp": 1750435200000, "datetime": "2025-06-20T16:00:00", "open": 4.361, "high": 4.366, "low": 4.173, "close": 4.307, "volume": 492363.5, "close_time": 1750449599999, "quote_volume": 2102573.88797, "trades": 19636, "taker_buy_base": 251326.04, "taker_buy_quote": 1073422.31486 }, { "timestamp": 1750449600000, "datetime": "2025-06-20T20:00:00", "open": 4.305, "high": 4.344, "low": 4.225, "close": 4.274, "volume": 216177.86, "close_time": 1750463999999, "quote_volume": 925646.02634, "trades": 7098, "taker_buy_base": 104058.53, "taker_buy_quote": 445224.39625 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 4.273, "high": 4.444, "low": 4.269, "close": 4.427, "volume": 223010.07, "close_time": 1750478399999, "quote_volume": 973225.86245, "trades": 7664, "taker_buy_base": 94967.53, "taker_buy_quote": 414144.78891 }, { "timestamp": 1750478400000, "datetime": "2025-06-21T04:00:00", "open": 4.428, "high": 4.589, "low": 4.425, "close": 4.536, "volume": 627410.91, "close_time": 1750492799999, "quote_volume": 2836179.53681, "trades": 22479, "taker_buy_base": 285387.05, "taker_buy_quote": 1289825.16635 }, { "timestamp": 1750492800000, "datetime": "2025-06-21T08:00:00", "open": 4.542, "high": 4.691, "low": 4.531, "close": 4.542, "volume": 398969.21, "close_time": 1750507199999, "quote_volume": 1837679.04947, "trades": 14417, "taker_buy_base": 182702.16, "taker_buy_quote": 841131.94061 }, { "timestamp": 1750507200000, "datetime": "2025-06-21T12:00:00", "open": 4.545, "high": 4.572, "low": 4.346, "close": 4.389, "volume": 387393.29, "close_time": 1750521599999, "quote_volume": 1727905.56714, "trades": 14348, "taker_buy_base": 216219.2, "taker_buy_quote": 964458.30894 }, { "timestamp": 1750521600000, "datetime": "2025-06-21T16:00:00", "open": 4.389, "high": 4.402, "low": 4.273, "close": 4.278, "volume": 315132.51, "close_time": 1750535999999, "quote_volume": 1364926.26992, "trades": 9287, "taker_buy_base": 173895.66, "taker_buy_quote": 752899.94421 }, { "timestamp": 1750536000000, "datetime": "2025-06-21T20:00:00", "open": 4.279, "high": 4.32, "low": 4.067, "close": 4.164, "volume": 593537.43, "close_time": 1750550399999, "quote_volume": 2472949.6394, "trades": 16501, "taker_buy_base": 316036.37, "taker_buy_quote": 1317378.42637 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 4.164, "high": 4.222, "low": 4.015, "close": 4.039, "volume": 306176.49, "close_time": 1750564799999, "quote_volume": 1263336.30177, "trades": 10327, "taker_buy_base": 145058.46, "taker_buy_quote": 599072.30478 }, { "timestamp": 1750564800000, "datetime": "2025-06-22T04:00:00", "open": 4.039, "high": 4.094, "low": 4.021, "close": 4.03, "volume": 116766.64, "close_time": 1750579199999, "quote_volume": 474440.87628, "trades": 3826, "taker_buy_base": 59127.64, "taker_buy_quote": 240202.53762 }, { "timestamp": 1750579200000, "datetime": "2025-06-22T08:00:00", "open": 4.032, "high": 4.047, "low": 3.957, "close": 4.029, "volume": 157008.81, "close_time": 1750593599999, "quote_volume": 627789.92352, "trades": 5825, "taker_buy_base": 72709.51, "taker_buy_quote": 290615.57734 }, { "timestamp": 1750593600000, "datetime": "2025-06-22T12:00:00", "open": 4.028, "high": 4.047, "low": 3.81, "close": 3.863, "volume": 513391.46, "close_time": 1750607999999, "quote_volume": 1994779.11743, "trades": 17775, "taker_buy_base": 235479.88, "taker_buy_quote": 914809.31699 }, { "timestamp": 1750608000000, "datetime": "2025-06-22T16:00:00", "open": 3.863, "high": 3.893, "low": 3.819, "close": 3.841, "volume": 138701.95, "close_time": 1750622399999, "quote_volume": 534715.15676, "trades": 4856, "taker_buy_base": 68309.88, "taker_buy_quote": 263135.16191 }, { "timestamp": 1750622400000, "datetime": "2025-06-22T20:00:00", "open": 3.842, "high": 3.947, "low": 3.749, "close": 3.931, "volume": 281974.03, "close_time": 1750636799999, "quote_volume": 1085473.8515, "trades": 10296, "taker_buy_base": 136330.21, "taker_buy_quote": 523839.87018 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.93, "high": 3.981, "low": 3.904, "close": 3.925, "volume": 111542.74, "close_time": 1750651199999, "quote_volume": 439525.55012, "trades": 3772, "taker_buy_base": 46583.4, "taker_buy_quote": 183696.08635 }, { "timestamp": 1750651200000, "datetime": "2025-06-23T04:00:00", "open": 3.924, "high": 4.019, "low": 3.922, "close": 3.988, "volume": 135868.79, "close_time": 1750665599999, "quote_volume": 540911.7747, "trades": 4451, "taker_buy_base": 56632.64, "taker_buy_quote": 225516.27961 }, { "timestamp": 1750665600000, "datetime": "2025-06-23T08:00:00", "open": 3.991, "high": 4.031, "low": 3.97, "close": 4.028, "volume": 96235.46, "close_time": 1750679999999, "quote_volume": 385215.97364, "trades": 3320, "taker_buy_base": 47716.13, "taker_buy_quote": 190997.14001 }, { "timestamp": 1750680000000, "datetime": "2025-06-23T12:00:00", "open": 4.028, "high": 4.094, "low": 3.976, "close": 3.986, "volume": 340108.08, "close_time": 1750694399999, "quote_volume": 1375629.50528, "trades": 10063, "taker_buy_base": 157294.96, "taker_buy_quote": 636421.02324 }, { "timestamp": 1750694400000, "datetime": "2025-06-23T16:00:00", "open": 3.986, "high": 4.129, "low": 3.874, "close": 4.113, "volume": 551564.07, "close_time": 1750708799999, "quote_volume": 2203902.53025, "trades": 16712, "taker_buy_base": 278916.4, "taker_buy_quote": 1113678.33673 }, { "timestamp": 1750708800000, "datetime": "2025-06-23T20:00:00", "open": 4.113, "high": 4.358, "low": 4.113, "close": 4.317, "volume": 433708.1, "close_time": 1750723199999, "quote_volume": 1846215.78766, "trades": 13991, "taker_buy_base": 216084.31, "taker_buy_quote": 920071.48304 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 4.318, "high": 4.372, "low": 4.297, "close": 4.319, "volume": 149324.79, "close_time": 1750737599999, "quote_volume": 647594.60813, "trades": 4563, "taker_buy_base": 72342.94, "taker_buy_quote": 313687.77876 }, { "timestamp": 1750737600000, "datetime": "2025-06-24T04:00:00", "open": 4.318, "high": 4.443, "low": 4.28, "close": 4.34, "volume": 247661.42, "close_time": 1750751999999, "quote_volume": 1080854.10109, "trades": 8906, "taker_buy_base": 122341.69, "taker_buy_quote": 533755.35784 }, { "timestamp": 1750752000000, "datetime": "2025-06-24T08:00:00", "open": 4.342, "high": 4.363, "low": 4.251, "close": 4.275, "volume": 193174.42, "close_time": 1750766399999, "quote_volume": 832324.00547, "trades": 5776, "taker_buy_base": 105518.28, "taker_buy_quote": 454313.2856 }, { "timestamp": 1750766400000, "datetime": "2025-06-24T12:00:00", "open": 4.278, "high": 4.888, "low": 4.261, "close": 4.683, "volume": 1582126.27, "close_time": 1750780799999, "quote_volume": 7352811.33643, "trades": 52410, "taker_buy_base": 761004.67, "taker_buy_quote": 3538270.9524 }, { "timestamp": 1750780800000, "datetime": "2025-06-24T16:00:00", "open": 4.681, "high": 5.149, "low": 4.678, "close": 4.893, "volume": 1494258.31, "close_time": 1750795199999, "quote_volume": 7427330.83336, "trades": 51777, "taker_buy_base": 761971.36, "taker_buy_quote": 3792737.07151 }, { "timestamp": 1750795200000, "datetime": "2025-06-24T20:00:00", "open": 4.899, "high": 4.968, "low": 4.809, "close": 4.96, "volume": 249943.26, "close_time": 1750809599999, "quote_volume": 1219917.52987, "trades": 10141, "taker_buy_base": 134606.57, "taker_buy_quote": 657354.63645 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 4.961, "high": 4.982, "low": 4.844, "close": 4.878, "volume": 542118.33, "close_time": 1750823999999, "quote_volume": 2660155.28873, "trades": 20120, "taker_buy_base": 252045.13, "taker_buy_quote": 1237024.56341 }, { "timestamp": 1750824000000, "datetime": "2025-06-25T04:00:00", "open": 4.877, "high": 5.099, "low": 4.77, "close": 4.807, "volume": 700367.03, "close_time": 1750838399999, "quote_volume": 3446968.65963, "trades": 24287, "taker_buy_base": 338127.34, "taker_buy_quote": 1662520.10988 }, { "timestamp": 1750838400000, "datetime": "2025-06-25T08:00:00", "open": 4.807, "high": 4.812, "low": 4.732, "close": 4.781, "volume": 237562.38, "close_time": 1750852799999, "quote_volume": 1132188.62511, "trades": 7653, "taker_buy_base": 112476.61, "taker_buy_quote": 535970.78339 }, { "timestamp": 1750852800000, "datetime": "2025-06-25T12:00:00", "open": 4.779, "high": 4.817, "low": 4.642, "close": 4.66, "volume": 335366.89, "close_time": 1750867199999, "quote_volume": 1582912.37421, "trades": 12648, "taker_buy_base": 164114.17, "taker_buy_quote": 774608.67071 }, { "timestamp": 1750867200000, "datetime": "2025-06-25T16:00:00", "open": 4.659, "high": 4.945, "low": 4.657, "close": 4.897, "volume": 455370.7, "close_time": 1750881599999, "quote_volume": 2203104.90742, "trades": 17461, "taker_buy_base": 220563.09, "taker_buy_quote": 1066027.44039 }, { "timestamp": 1750881600000, "datetime": "2025-06-25T20:00:00", "open": 4.9, "high": 4.941, "low": 4.821, "close": 4.894, "volume": 118472.44, "close_time": 1750895999999, "quote_volume": 578223.26818, "trades": 5021, "taker_buy_base": 49400.55, "taker_buy_quote": 241118.96742 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.895, "high": 5.004, "low": 4.802, "close": 4.832, "volume": 390046.01, "close_time": 1750910399999, "quote_volume": 1907767.20193, "trades": 14626, "taker_buy_base": 195687.58, "taker_buy_quote": 957027.93094 }, { "timestamp": 1750910400000, "datetime": "2025-06-26T04:00:00", "open": 4.831, "high": 4.897, "low": 4.762, "close": 4.882, "volume": 123061.33, "close_time": 1750924799999, "quote_volume": 595129.96385, "trades": 5103, "taker_buy_base": 50903.4, "taker_buy_quote": 246108.07472 }, { "timestamp": 1750924800000, "datetime": "2025-06-26T08:00:00", "open": 4.883, "high": 4.894, "low": 4.747, "close": 4.773, "volume": 173660.24, "close_time": 1750939199999, "quote_volume": 836988.88054, "trades": 5059, "taker_buy_base": 96235.08, "taker_buy_quote": 464098.1808 }, { "timestamp": 1750939200000, "datetime": "2025-06-26T12:00:00", "open": 4.771, "high": 4.78, "low": 4.648, "close": 4.739, "volume": 233358.77, "close_time": 1750953599999, "quote_volume": 1096908.83155, "trades": 9584, "taker_buy_base": 117211.94, "taker_buy_quote": 550806.86701 }, { "timestamp": 1750953600000, "datetime": "2025-06-26T16:00:00", "open": 4.736, "high": 4.969, "low": 4.709, "close": 4.952, "volume": 386921.42, "close_time": 1750967999999, "quote_volume": 1882878.30927, "trades": 15945, "taker_buy_base": 177548.84, "taker_buy_quote": 863226.74488 }, { "timestamp": 1750968000000, "datetime": "2025-06-26T20:00:00", "open": 4.949, "high": 5.034, "low": 4.86, "close": 4.88, "volume": 298322.24, "close_time": 1750982399999, "quote_volume": 1477769.36246, "trades": 11726, "taker_buy_base": 123577.53, "taker_buy_quote": 612801.34478 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 4.879, "high": 5.055, "low": 4.81, "close": 5.05, "volume": 378717.73, "close_time": 1750996799999, "quote_volume": 1867865.2349, "trades": 17203, "taker_buy_base": 181051.89, "taker_buy_quote": 893340.80751 }, { "timestamp": 1750996800000, "datetime": "2025-06-27T04:00:00", "open": 5.05, "high": 5.231, "low": 5.047, "close": 5.141, "volume": 697870.65, "close_time": 1751011199999, "quote_volume": 3598647.51376, "trades": 29908, "taker_buy_base": 339207.57, "taker_buy_quote": 1750032.21027 }, { "timestamp": 1751011200000, "datetime": "2025-06-27T08:00:00", "open": 5.142, "high": 5.3, "low": 4.992, "close": 5.041, "volume": 653230.99, "close_time": 1751025599999, "quote_volume": 3350190.43767, "trades": 27320, "taker_buy_base": 331938.91, "taker_buy_quote": 1701818.01488 }, { "timestamp": 1751025600000, "datetime": "2025-06-27T12:00:00", "open": 5.048, "high": 5.056, "low": 4.819, "close": 4.853, "volume": 471701.93, "close_time": 1751039999999, "quote_volume": 2329052.37234, "trades": 18662, "taker_buy_base": 247231.88, "taker_buy_quote": 1220357.92401 }, { "timestamp": 1751040000000, "datetime": "2025-06-27T16:00:00", "open": 4.855, "high": 4.931, "low": 4.82, "close": 4.841, "volume": 195877.78, "close_time": 1751054399999, "quote_volume": 955214.67539, "trades": 7921, "taker_buy_base": 91843.51, "taker_buy_quote": 447860.25129 }, { "timestamp": 1751054400000, "datetime": "2025-06-27T20:00:00", "open": 4.841, "high": 4.905, "low": 4.826, "close": 4.841, "volume": 94173.09, "close_time": 1751068799999, "quote_volume": 457850.39087, "trades": 3862, "taker_buy_base": 37935.55, "taker_buy_quote": 184467.01865 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 4.843, "high": 4.958, "low": 4.808, "close": 4.829, "volume": 223463.9, "close_time": 1751083199999, "quote_volume": 1091243.81909, "trades": 7708, "taker_buy_base": 98903.9, "taker_buy_quote": 483018.0247 }, { "timestamp": 1751083200000, "datetime": "2025-06-28T04:00:00", "open": 4.829, "high": 4.832, "low": 4.729, "close": 4.793, "volume": 206251.33, "close_time": 1751097599999, "quote_volume": 984564.4053, "trades": 6518, "taker_buy_base": 99159.43, "taker_buy_quote": 473360.97034 }, { "timestamp": 1751097600000, "datetime": "2025-06-28T08:00:00", "open": 4.794, "high": 4.832, "low": 4.739, "close": 4.743, "volume": 113861.07, "close_time": 1751111999999, "quote_volume": 545397.96906, "trades": 2883, "taker_buy_base": 53326.95, "taker_buy_quote": 255653.01333 }, { "timestamp": 1751112000000, "datetime": "2025-06-28T12:00:00", "open": 4.744, "high": 4.796, "low": 4.738, "close": 4.794, "volume": 66929.85, "close_time": 1751126399999, "quote_volume": 318678.38737, "trades": 2091, "taker_buy_base": 32566.24, "taker_buy_quote": 155020.63154 }, { "timestamp": 1751126400000, "datetime": "2025-06-28T16:00:00", "open": 4.793, "high": 4.838, "low": 4.781, "close": 4.818, "volume": 94703.93, "close_time": 1751140799999, "quote_volume": 455994.53671, "trades": 2757, "taker_buy_base": 44716.99, "taker_buy_quote": 215426.98739 }, { "timestamp": 1751140800000, "datetime": "2025-06-28T20:00:00", "open": 4.817, "high": 4.871, "low": 4.803, "close": 4.847, "volume": 88571.17, "close_time": 1751155199999, "quote_volume": 429426.22231, "trades": 3010, "taker_buy_base": 40243.9, "taker_buy_quote": 195088.79981 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 4.851, "high": 4.854, "low": 4.715, "close": 4.765, "volume": 231386.66, "close_time": 1751169599999, "quote_volume": 1104015.62604, "trades": 6293, "taker_buy_base": 99794.77, "taker_buy_quote": 476519.63772 }, { "timestamp": 1751169600000, "datetime": "2025-06-29T04:00:00", "open": 4.766, "high": 4.819, "low": 4.75, "close": 4.799, "volume": 60265.82, "close_time": 1751183999999, "quote_volume": 288521.11902, "trades": 1608, "taker_buy_base": 32247.71, "taker_buy_quote": 154389.08188 }, { "timestamp": 1751184000000, "datetime": "2025-06-29T08:00:00", "open": 4.799, "high": 4.887, "low": 4.775, "close": 4.864, "volume": 102928.22, "close_time": 1751198399999, "quote_volume": 497598.81644, "trades": 3166, "taker_buy_base": 39460.13, "taker_buy_quote": 190649.04311 }, { "timestamp": 1751198400000, "datetime": "2025-06-29T12:00:00", "open": 4.869, "high": 4.887, "low": 4.751, "close": 4.757, "volume": 125321.07, "close_time": 1751212799999, "quote_volume": 602384.78302, "trades": 3539, "taker_buy_base": 57721.38, "taker_buy_quote": 277313.21572 }, { "timestamp": 1751212800000, "datetime": "2025-06-29T16:00:00", "open": 4.757, "high": 4.85, "low": 4.757, "close": 4.845, "volume": 103017.36, "close_time": 1751227199999, "quote_volume": 493591.28562, "trades": 2711, "taker_buy_base": 67309.29, "taker_buy_quote": 321987.10666 }, { "timestamp": 1751227200000, "datetime": "2025-06-29T20:00:00", "open": 4.845, "high": 5.015, "low": 4.806, "close": 4.957, "volume": 255505.8, "close_time": 1751241599999, "quote_volume": 1263775.65159, "trades": 11150, "taker_buy_base": 102404.22, "taker_buy_quote": 506850.45875 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 4.957, "high": 4.961, "low": 4.876, "close": 4.898, "volume": 134214.13, "close_time": 1751255999999, "quote_volume": 660149.17193, "trades": 4456, "taker_buy_base": 67126.47, "taker_buy_quote": 330219.80038 }, { "timestamp": 1751256000000, "datetime": "2025-06-30T04:00:00", "open": 4.9, "high": 4.953, "low": 4.833, "close": 4.939, "volume": 137948.15, "close_time": 1751270399999, "quote_volume": 673829.75173, "trades": 5479, "taker_buy_base": 76640.71, "taker_buy_quote": 374292.17947 }, { "timestamp": 1751270400000, "datetime": "2025-06-30T08:00:00", "open": 4.935, "high": 4.94, "low": 4.805, "close": 4.815, "volume": 102956.76, "close_time": 1751284799999, "quote_volume": 499948.3162, "trades": 3772, "taker_buy_base": 49641.71, "taker_buy_quote": 240942.59091 }, { "timestamp": 1751284800000, "datetime": "2025-06-30T12:00:00", "open": 4.817, "high": 4.848, "low": 4.769, "close": 4.81, "volume": 188835.29, "close_time": 1751299199999, "quote_volume": 907376.04349, "trades": 7592, "taker_buy_base": 97367.95, "taker_buy_quote": 467788.39034 }, { "timestamp": 1751299200000, "datetime": "2025-06-30T16:00:00", "open": 4.813, "high": 4.905, "low": 4.804, "close": 4.903, "volume": 105391.08, "close_time": 1751313599999, "quote_volume": 510918.97287, "trades": 4966, "taker_buy_base": 54526.87, "taker_buy_quote": 264248.49725 }, { "timestamp": 1751313600000, "datetime": "2025-06-30T20:00:00", "open": 4.898, "high": 4.94, "low": 4.866, "close": 4.895, "volume": 97493.6, "close_time": 1751327999999, "quote_volume": 479268.02112, "trades": 4633, "taker_buy_base": 44014.49, "taker_buy_quote": 216329.48757 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 4.897, "high": 4.958, "low": 4.82, "close": 4.831, "volume": 122431.46, "close_time": 1751342399999, "quote_volume": 600451.78405, "trades": 5303, "taker_buy_base": 56115.99, "taker_buy_quote": 275242.7881 }, { "timestamp": 1751342400000, "datetime": "2025-07-01T04:00:00", "open": 4.831, "high": 4.831, "low": 4.678, "close": 4.723, "volume": 266914.18, "close_time": 1751356799999, "quote_volume": 1268654.5954, "trades": 9549, "taker_buy_base": 145258.24, "taker_buy_quote": 690965.68395 }, { "timestamp": 1751356800000, "datetime": "2025-07-01T08:00:00", "open": 4.722, "high": 4.722, "low": 4.64, "close": 4.647, "volume": 116398.38, "close_time": 1751371199999, "quote_volume": 543366.08947, "trades": 3947, "taker_buy_base": 58459.41, "taker_buy_quote": 273104.12316 }, { "timestamp": 1751371200000, "datetime": "2025-07-01T12:00:00", "open": 4.65, "high": 4.713, "low": 4.608, "close": 4.641, "volume": 230527.31, "close_time": 1751385599999, "quote_volume": 1073100.86007, "trades": 7446, "taker_buy_base": 103533.47, "taker_buy_quote": 481975.4336 }, { "timestamp": 1751385600000, "datetime": "2025-07-01T16:00:00", "open": 4.641, "high": 4.651, "low": 4.533, "close": 4.537, "volume": 102699.55, "close_time": 1751399999999, "quote_volume": 470581.26916, "trades": 3956, "taker_buy_base": 47871.72, "taker_buy_quote": 219370.7441 }, { "timestamp": 1751400000000, "datetime": "2025-07-01T20:00:00", "open": 4.537, "high": 4.586, "low": 4.487, "close": 4.492, "volume": 85745.49, "close_time": 1751414399999, "quote_volume": 387785.7156, "trades": 3149, "taker_buy_base": 44511.0, "taker_buy_quote": 201333.50055 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 4.491, "high": 4.497, "low": 4.421, "close": 4.439, "volume": 104502.55, "close_time": 1751428799999, "quote_volume": 466087.68265, "trades": 4496, "taker_buy_base": 52963.31, "taker_buy_quote": 236345.1645 }, { "timestamp": 1751428800000, "datetime": "2025-07-02T04:00:00", "open": 4.438, "high": 4.555, "low": 4.418, "close": 4.543, "volume": 153121.39, "close_time": 1751443199999, "quote_volume": 688549.63997, "trades": 5140, "taker_buy_base": 80807.31, "taker_buy_quote": 363474.931 }, { "timestamp": 1751443200000, "datetime": "2025-07-02T08:00:00", "open": 4.549, "high": 4.606, "low": 4.529, "close": 4.551, "volume": 137648.6, "close_time": 1751457599999, "quote_volume": 628839.47286, "trades": 4361, "taker_buy_base": 57221.9, "taker_buy_quote": 261276.65559 }, { "timestamp": 1751457600000, "datetime": "2025-07-02T12:00:00", "open": 4.557, "high": 4.683, "low": 4.519, "close": 4.677, "volume": 275624.71, "close_time": 1751471999999, "quote_volume": 1270719.41333, "trades": 9314, "taker_buy_base": 128202.83, "taker_buy_quote": 591163.22276 }, { "timestamp": 1751472000000, "datetime": "2025-07-02T16:00:00", "open": 4.678, "high": 4.821, "low": 4.666, "close": 4.811, "volume": 394382.09, "close_time": 1751486399999, "quote_volume": 1878837.36459, "trades": 13792, "taker_buy_base": 184695.32, "taker_buy_quote": 880011.04896 }, { "timestamp": 1751486400000, "datetime": "2025-07-02T20:00:00", "open": 4.81, "high": 4.856, "low": 4.741, "close": 4.745, "volume": 191136.38, "close_time": 1751500799999, "quote_volume": 919931.64051, "trades": 6048, "taker_buy_base": 99882.96, "taker_buy_quote": 480020.59281 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 4.744, "high": 4.773, "low": 4.714, "close": 4.716, "volume": 97367.19, "close_time": 1751515199999, "quote_volume": 461843.19715, "trades": 3433, "taker_buy_base": 53673.07, "taker_buy_quote": 254604.13697 }, { "timestamp": 1751515200000, "datetime": "2025-07-03T04:00:00", "open": 4.716, "high": 4.842, "low": 4.71, "close": 4.834, "volume": 158662.1, "close_time": 1751529599999, "quote_volume": 761846.55882, "trades": 6452, "taker_buy_base": 76807.77, "taker_buy_quote": 368585.03052 }, { "timestamp": 1751529600000, "datetime": "2025-07-03T08:00:00", "open": 4.837, "high": 4.859, "low": 4.769, "close": 4.788, "volume": 139919.67, "close_time": 1751543999999, "quote_volume": 674727.08125, "trades": 4914, "taker_buy_base": 64929.77, "taker_buy_quote": 313058.29198 }, { "timestamp": 1751544000000, "datetime": "2025-07-03T12:00:00", "open": 4.787, "high": 4.848, "low": 4.652, "close": 4.666, "volume": 431562.57, "close_time": 1751558399999, "quote_volume": 2048283.49256, "trades": 16983, "taker_buy_base": 225483.84, "taker_buy_quote": 1069889.02592 }, { "timestamp": 1751558400000, "datetime": "2025-07-03T16:00:00", "open": 4.668, "high": 4.758, "low": 4.668, "close": 4.75, "volume": 96530.62, "close_time": 1751572799999, "quote_volume": 455331.67327, "trades": 3985, "taker_buy_base": 43957.44, "taker_buy_quote": 207386.71147 }, { "timestamp": 1751572800000, "datetime": "2025-07-03T20:00:00", "open": 4.751, "high": 4.791, "low": 4.727, "close": 4.74, "volume": 89240.22, "close_time": 1751587199999, "quote_volume": 425592.57351, "trades": 4153, "taker_buy_base": 39318.87, "taker_buy_quote": 187520.71855 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 4.743, "high": 4.771, "low": 4.669, "close": 4.69, "volume": 88534.9, "close_time": 1751601599999, "quote_volume": 417191.25581, "trades": 3630, "taker_buy_base": 47245.89, "taker_buy_quote": 222709.77771 }, { "timestamp": 1751601600000, "datetime": "2025-07-04T04:00:00", "open": 4.687, "high": 4.725, "low": 4.527, "close": 4.533, "volume": 403015.0, "close_time": 1751615999999, "quote_volume": 1853696.97753, "trades": 12507, "taker_buy_base": 218887.83, "taker_buy_quote": 1005734.25903 }, { "timestamp": 1751616000000, "datetime": "2025-07-04T08:00:00", "open": 4.532, "high": 4.569, "low": 4.504, "close": 4.529, "volume": 171433.26, "close_time": 1751630399999, "quote_volume": 777575.91419, "trades": 5054, "taker_buy_base": 80573.62, "taker_buy_quote": 365348.24642 }, { "timestamp": 1751630400000, "datetime": "2025-07-04T12:00:00", "open": 4.531, "high": 4.54, "low": 4.31, "close": 4.348, "volume": 335153.1, "close_time": 1751644799999, "quote_volume": 1483147.35532, "trades": 10306, "taker_buy_base": 160412.26, "taker_buy_quote": 709195.58258 }, { "timestamp": 1751644800000, "datetime": "2025-07-04T16:00:00", "open": 4.349, "high": 4.402, "low": 4.32, "close": 4.367, "volume": 117880.58, "close_time": 1751659199999, "quote_volume": 512967.97073, "trades": 4590, "taker_buy_base": 61176.83, "taker_buy_quote": 266151.69222 }, { "timestamp": 1751659200000, "datetime": "2025-07-04T20:00:00", "open": 4.366, "high": 4.43, "low": 4.361, "close": 4.403, "volume": 53157.8, "close_time": 1751673599999, "quote_volume": 233974.84204, "trades": 1890, "taker_buy_base": 27369.4, "taker_buy_quote": 120441.65038 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 4.403, "high": 4.439, "low": 4.38, "close": 4.406, "volume": 56604.02, "close_time": 1751687999999, "quote_volume": 249638.11033, "trades": 1613, "taker_buy_base": 19971.04, "taker_buy_quote": 88052.87928 }, { "timestamp": 1751688000000, "datetime": "2025-07-05T04:00:00", "open": 4.406, "high": 4.434, "low": 4.378, "close": 4.412, "volume": 37204.73, "close_time": 1751702399999, "quote_volume": 164085.35231, "trades": 1380, "taker_buy_base": 15913.52, "taker_buy_quote": 70169.14143 }, { "timestamp": 1751702400000, "datetime": "2025-07-05T08:00:00", "open": 4.411, "high": 4.458, "low": 4.387, "close": 4.455, "volume": 49065.25, "close_time": 1751716799999, "quote_volume": 217255.53347, "trades": 2083, "taker_buy_base": 21820.32, "taker_buy_quote": 96600.04105 }, { "timestamp": 1751716800000, "datetime": "2025-07-05T12:00:00", "open": 4.454, "high": 4.454, "low": 4.397, "close": 4.401, "volume": 47129.09, "close_time": 1751731199999, "quote_volume": 208283.77691, "trades": 1289, "taker_buy_base": 16767.48, "taker_buy_quote": 74112.55344 }, { "timestamp": 1751731200000, "datetime": "2025-07-05T16:00:00", "open": 4.402, "high": 4.436, "low": 4.35, "close": 4.41, "volume": 91535.03, "close_time": 1751745599999, "quote_volume": 401181.79025, "trades": 3562, "taker_buy_base": 46285.12, "taker_buy_quote": 202817.75368 }, { "timestamp": 1751745600000, "datetime": "2025-07-05T20:00:00", "open": 4.405, "high": 4.44, "low": 4.39, "close": 4.423, "volume": 31361.65, "close_time": 1751759999999, "quote_volume": 138664.11789, "trades": 1305, "taker_buy_base": 15451.87, "taker_buy_quote": 68311.43067 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 4.423, "high": 4.436, "low": 4.392, "close": 4.397, "volume": 26143.27, "close_time": 1751774399999, "quote_volume": 115247.2989, "trades": 904, "taker_buy_base": 12433.41, "taker_buy_quote": 54822.78892 }, { "timestamp": 1751774400000, "datetime": "2025-07-06T04:00:00", "open": 4.396, "high": 4.423, "low": 4.374, "close": 4.403, "volume": 48970.42, "close_time": 1751788799999, "quote_volume": 215086.54971, "trades": 1461, "taker_buy_base": 23933.53, "taker_buy_quote": 105124.63483 }, { "timestamp": 1751788800000, "datetime": "2025-07-06T08:00:00", "open": 4.403, "high": 4.439, "low": 4.383, "close": 4.437, "volume": 74182.62, "close_time": 1751803199999, "quote_volume": 327388.49905, "trades": 2042, "taker_buy_base": 33356.1, "taker_buy_quote": 147253.64193 }, { "timestamp": 1751803200000, "datetime": "2025-07-06T12:00:00", "open": 4.437, "high": 4.491, "low": 4.421, "close": 4.488, "volume": 242366.47, "close_time": 1751817599999, "quote_volume": 1081765.23622, "trades": 7523, "taker_buy_base": 127546.49, "taker_buy_quote": 569534.2293 }, { "timestamp": 1751817600000, "datetime": "2025-07-06T16:00:00", "open": 4.489, "high": 4.503, "low": 4.442, "close": 4.454, "volume": 66759.33, "close_time": 1751831999999, "quote_volume": 299018.79811, "trades": 2353, "taker_buy_base": 27259.56, "taker_buy_quote": 122124.57662 }, { "timestamp": 1751832000000, "datetime": "2025-07-06T20:00:00", "open": 4.455, "high": 4.536, "low": 4.45, "close": 4.468, "volume": 192494.91, "close_time": 1751846399999, "quote_volume": 866986.84267, "trades": 7128, "taker_buy_base": 87007.83, "taker_buy_quote": 391814.65107 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 4.469, "high": 4.513, "low": 4.445, "close": 4.473, "volume": 71566.54, "close_time": 1751860799999, "quote_volume": 320322.09058, "trades": 2683, "taker_buy_base": 32238.31, "taker_buy_quote": 144217.84793 }, { "timestamp": 1751860800000, "datetime": "2025-07-07T04:00:00", "open": 4.476, "high": 4.497, "low": 4.436, "close": 4.477, "volume": 63338.43, "close_time": 1751875199999, "quote_volume": 282658.27938, "trades": 2305, "taker_buy_base": 30375.26, "taker_buy_quote": 135504.14481 }, { "timestamp": 1751875200000, "datetime": "2025-07-07T08:00:00", "open": 4.475, "high": 4.5, "low": 4.442, "close": 4.463, "volume": 61676.69, "close_time": 1751889599999, "quote_volume": 275600.86723, "trades": 2326, "taker_buy_base": 29565.39, "taker_buy_quote": 132029.54961 }, { "timestamp": 1751889600000, "datetime": "2025-07-07T12:00:00", "open": 4.465, "high": 4.492, "low": 4.417, "close": 4.447, "volume": 124337.24, "close_time": 1751903999999, "quote_volume": 553168.1551, "trades": 4852, "taker_buy_base": 67589.41, "taker_buy_quote": 300665.66748 }, { "timestamp": 1751904000000, "datetime": "2025-07-07T16:00:00", "open": 4.446, "high": 4.499, "low": 4.411, "close": 4.466, "volume": 142981.55, "close_time": 1751918399999, "quote_volume": 637217.06519, "trades": 6174, "taker_buy_base": 73564.27, "taker_buy_quote": 327675.08531 }, { "timestamp": 1751918400000, "datetime": "2025-07-07T20:00:00", "open": 4.466, "high": 4.466, "low": 4.401, "close": 4.455, "volume": 79772.44, "close_time": 1751932799999, "quote_volume": 353381.7758, "trades": 3078, "taker_buy_base": 42257.85, "taker_buy_quote": 187100.1584 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 4.452, "high": 4.463, "low": 4.363, "close": 4.375, "volume": 181181.18, "close_time": 1751947199999, "quote_volume": 797198.60947, "trades": 6261, "taker_buy_base": 93745.34, "taker_buy_quote": 412446.73475 }, { "timestamp": 1751947200000, "datetime": "2025-07-08T04:00:00", "open": 4.372, "high": 4.404, "low": 4.355, "close": 4.4, "volume": 68057.14, "close_time": 1751961599999, "quote_volume": 298097.23078, "trades": 2068, "taker_buy_base": 27422.16, "taker_buy_quote": 120010.35659 }, { "timestamp": 1751961600000, "datetime": "2025-07-08T08:00:00", "open": 4.4, "high": 4.446, "low": 4.367, "close": 4.43, "volume": 134332.6, "close_time": 1751975999999, "quote_volume": 592955.86989, "trades": 4882, "taker_buy_base": 60399.31, "taker_buy_quote": 266545.01594 }, { "timestamp": 1751976000000, "datetime": "2025-07-08T12:00:00", "open": 4.435, "high": 4.452, "low": 4.366, "close": 4.376, "volume": 129354.68, "close_time": 1751990399999, "quote_volume": 570289.44322, "trades": 4199, "taker_buy_base": 63904.04, "taker_buy_quote": 281539.75273 }, { "timestamp": 1751990400000, "datetime": "2025-07-08T16:00:00", "open": 4.378, "high": 4.48, "low": 4.365, "close": 4.45, "volume": 175858.32, "close_time": 1752004799999, "quote_volume": 782082.31593, "trades": 5846, "taker_buy_base": 74553.49, "taker_buy_quote": 331606.20478 }, { "timestamp": 1752004800000, "datetime": "2025-07-08T20:00:00", "open": 4.45, "high": 4.479, "low": 4.438, "close": 4.472, "volume": 57828.75, "close_time": 1752019199999, "quote_volume": 258166.71845, "trades": 1791, "taker_buy_base": 26205.91, "taker_buy_quote": 116991.04034 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 4.476, "high": 4.477, "low": 4.404, "close": 4.423, "volume": 76857.94, "close_time": 1752033599999, "quote_volume": 340326.27468, "trades": 2295, "taker_buy_base": 41275.43, "taker_buy_quote": 182784.39529 }, { "timestamp": 1752033600000, "datetime": "2025-07-09T04:00:00", "open": 4.422, "high": 4.521, "low": 4.422, "close": 4.51, "volume": 191341.35, "close_time": 1752047999999, "quote_volume": 857007.44293, "trades": 5932, "taker_buy_base": 90941.29, "taker_buy_quote": 407212.93463 }, { "timestamp": 1752048000000, "datetime": "2025-07-09T08:00:00", "open": 4.514, "high": 4.55, "low": 4.491, "close": 4.541, "volume": 119022.78, "close_time": 1752062399999, "quote_volume": 538713.495, "trades": 3551, "taker_buy_base": 53401.35, "taker_buy_quote": 241747.46195 }, { "timestamp": 1752062400000, "datetime": "2025-07-09T12:00:00", "open": 4.542, "high": 4.59, "low": 4.499, "close": 4.536, "volume": 223802.67, "close_time": 1752076799999, "quote_volume": 1017448.85614, "trades": 5818, "taker_buy_base": 107409.17, "taker_buy_quote": 488445.76481 }, { "timestamp": 1752076800000, "datetime": "2025-07-09T16:00:00", "open": 4.537, "high": 4.648, "low": 4.512, "close": 4.635, "volume": 271100.73, "close_time": 1752091199999, "quote_volume": 1241477.04813, "trades": 8312, "taker_buy_base": 116160.27, "taker_buy_quote": 531912.49032 }, { "timestamp": 1752091200000, "datetime": "2025-07-09T20:00:00", "open": 4.638, "high": 4.687, "low": 4.587, "close": 4.642, "volume": 228338.91, "close_time": 1752105599999, "quote_volume": 1060946.08963, "trades": 6330, "taker_buy_base": 115544.64, "taker_buy_quote": 536707.22376 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 4.641, "high": 4.654, "low": 4.59, "close": 4.598, "volume": 123436.66, "close_time": 1752119999999, "quote_volume": 568960.55349, "trades": 3113, "taker_buy_base": 61806.34, "taker_buy_quote": 284802.81228 }, { "timestamp": 1752120000000, "datetime": "2025-07-10T04:00:00", "open": 4.598, "high": 4.638, "low": 4.563, "close": 4.61, "volume": 147413.9, "close_time": 1752134399999, "quote_volume": 678476.12641, "trades": 4532, "taker_buy_base": 65387.72, "taker_buy_quote": 300910.77389 }, { "timestamp": 1752134400000, "datetime": "2025-07-10T08:00:00", "open": 4.609, "high": 4.63, "low": 4.587, "close": 4.607, "volume": 93991.37, "close_time": 1752148799999, "quote_volume": 433360.77829, "trades": 2821, "taker_buy_base": 44915.47, "taker_buy_quote": 207074.98775 }, { "timestamp": 1752148800000, "datetime": "2025-07-10T12:00:00", "open": 4.608, "high": 4.628, "low": 4.568, "close": 4.584, "volume": 163746.91, "close_time": 1752163199999, "quote_volume": 752299.00691, "trades": 4889, "taker_buy_base": 85659.65, "taker_buy_quote": 393528.59772 }, { "timestamp": 1752163200000, "datetime": "2025-07-10T16:00:00", "open": 4.587, "high": 4.738, "low": 4.578, "close": 4.694, "volume": 327869.86, "close_time": 1752177599999, "quote_volume": 1534104.00739, "trades": 11350, "taker_buy_base": 136927.85, "taker_buy_quote": 640972.37122 }, { "timestamp": 1752177600000, "datetime": "2025-07-10T20:00:00", "open": 4.695, "high": 4.909, "low": 4.695, "close": 4.879, "volume": 387961.32, "close_time": 1752191999999, "quote_volume": 1867903.21791, "trades": 12521, "taker_buy_base": 181479.48, "taker_buy_quote": 874210.55548 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 4.882, "high": 4.944, "low": 4.777, "close": 4.925, "volume": 187650.91, "close_time": 1752206399999, "quote_volume": 913724.08562, "trades": 5767, "taker_buy_base": 84946.3, "taker_buy_quote": 413666.7968 }, { "timestamp": 1752206400000, "datetime": "2025-07-11T04:00:00", "open": 4.923, "high": 5.033, "low": 4.896, "close": 4.914, "volume": 316723.2, "close_time": 1752220799999, "quote_volume": 1574763.90771, "trades": 9097, "taker_buy_base": 168712.98, "taker_buy_quote": 838904.01435 }, { "timestamp": 1752220800000, "datetime": "2025-07-11T08:00:00", "open": 4.915, "high": 5.018, "low": 4.914, "close": 4.942, "volume": 193108.21, "close_time": 1752235199999, "quote_volume": 960041.00376, "trades": 5551, "taker_buy_base": 86984.01, "taker_buy_quote": 432455.03923 }, { "timestamp": 1752235200000, "datetime": "2025-07-11T12:00:00", "open": 4.945, "high": 5.059, "low": 4.93, "close": 4.952, "volume": 383626.5, "close_time": 1752249599999, "quote_volume": 1914292.40273, "trades": 12827, "taker_buy_base": 184318.51, "taker_buy_quote": 919591.53699 }, { "timestamp": 1752249600000, "datetime": "2025-07-11T16:00:00", "open": 4.954, "high": 5.078, "low": 4.921, "close": 5.077, "volume": 340948.63, "close_time": 1752263999999, "quote_volume": 1708062.4437, "trades": 11928, "taker_buy_base": 165991.15, "taker_buy_quote": 831279.67839 }, { "timestamp": 1752264000000, "datetime": "2025-07-11T20:00:00", "open": 5.077, "high": 5.092, "low": 4.811, "close": 4.886, "volume": 406281.79, "close_time": 1752278399999, "quote_volume": 1996877.19948, "trades": 14798, "taker_buy_base": 206133.21, "taker_buy_quote": 1012834.98701 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 4.888, "high": 4.931, "low": 4.789, "close": 4.912, "volume": 297786.69, "close_time": 1752292799999, "quote_volume": 1448283.66713, "trades": 10407, "taker_buy_base": 151344.77, "taker_buy_quote": 735421.38513 }, { "timestamp": 1752292800000, "datetime": "2025-07-12T04:00:00", "open": 4.91, "high": 4.919, "low": 4.793, "close": 4.882, "volume": 195797.3, "close_time": 1752307199999, "quote_volume": 949458.77625, "trades": 7346, "taker_buy_base": 92652.48, "taker_buy_quote": 449001.30462 }, { "timestamp": 1752307200000, "datetime": "2025-07-12T08:00:00", "open": 4.88, "high": 4.949, "low": 4.85, "close": 4.899, "volume": 142620.14, "close_time": 1752321599999, "quote_volume": 699850.38882, "trades": 5312, "taker_buy_base": 62392.12, "taker_buy_quote": 306179.06284 }, { "timestamp": 1752321600000, "datetime": "2025-07-12T12:00:00", "open": 4.903, "high": 4.917, "low": 4.677, "close": 4.727, "volume": 477266.65, "close_time": 1752335999999, "quote_volume": 2279179.49702, "trades": 17237, "taker_buy_base": 243467.59, "taker_buy_quote": 1163092.01357 }, { "timestamp": 1752336000000, "datetime": "2025-07-12T16:00:00", "open": 4.726, "high": 4.804, "low": 4.708, "close": 4.794, "volume": 108249.45, "close_time": 1752350399999, "quote_volume": 516234.20088, "trades": 4174, "taker_buy_base": 52122.26, "taker_buy_quote": 248583.14144 }, { "timestamp": 1752350400000, "datetime": "2025-07-12T20:00:00", "open": 4.793, "high": 4.814, "low": 4.73, "close": 4.806, "volume": 92433.1, "close_time": 1752364799999, "quote_volume": 441958.03338, "trades": 3664, "taker_buy_base": 50048.36, "taker_buy_quote": 239299.16595 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 4.804, "high": 4.903, "low": 4.79, "close": 4.902, "volume": 149601.8, "close_time": 1752379199999, "quote_volume": 725069.86036, "trades": 5901, "taker_buy_base": 74329.26, "taker_buy_quote": 360230.94817 }, { "timestamp": 1752379200000, "datetime": "2025-07-13T04:00:00", "open": 4.902, "high": 4.986, "low": 4.872, "close": 4.984, "volume": 209423.05, "close_time": 1752393599999, "quote_volume": 1033232.43508, "trades": 7649, "taker_buy_base": 100148.8, "taker_buy_quote": 493937.24855 }, { "timestamp": 1752393600000, "datetime": "2025-07-13T08:00:00", "open": 4.987, "high": 5.032, "low": 4.904, "close": 4.953, "volume": 171517.41, "close_time": 1752407999999, "quote_volume": 852745.25574, "trades": 6144, "taker_buy_base": 80829.21, "taker_buy_quote": 401769.44666 }, { "timestamp": 1752408000000, "datetime": "2025-07-13T12:00:00", "open": 4.947, "high": 5.06, "low": 4.925, "close": 5.004, "volume": 226768.59, "close_time": 1752422399999, "quote_volume": 1135469.73495, "trades": 9284, "taker_buy_base": 101255.4, "taker_buy_quote": 507205.95028 }, { "timestamp": 1752422400000, "datetime": "2025-07-13T16:00:00", "open": 5.005, "high": 5.048, "low": 4.973, "close": 4.998, "volume": 121171.6, "close_time": 1752436799999, "quote_volume": 607024.74318, "trades": 4595, "taker_buy_base": 58538.89, "taker_buy_quote": 293184.19636 }, { "timestamp": 1752436800000, "datetime": "2025-07-13T20:00:00", "open": 5.001, "high": 5.03, "low": 4.911, "close": 4.943, "volume": 182458.89, "close_time": 1752451199999, "quote_volume": 904111.20478, "trades": 7358, "taker_buy_base": 97851.75, "taker_buy_quote": 484730.16618 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 4.944, "high": 5.182, "low": 4.926, "close": 5.148, "volume": 449747.9, "close_time": 1752465599999, "quote_volume": 2285781.97136, "trades": 15433, "taker_buy_base": 215683.38, "taker_buy_quote": 1096099.10402 }, { "timestamp": 1752465600000, "datetime": "2025-07-14T04:00:00", "open": 5.149, "high": 5.21, "low": 5.075, "close": 5.156, "volume": 308886.07, "close_time": 1752479999999, "quote_volume": 1591243.18273, "trades": 9861, "taker_buy_base": 131812.59, "taker_buy_quote": 678311.75646 }, { "timestamp": 1752480000000, "datetime": "2025-07-14T08:00:00", "open": 5.157, "high": 5.206, "low": 5.082, "close": 5.125, "volume": 245831.03, "close_time": 1752494399999, "quote_volume": 1265317.57579, "trades": 7603, "taker_buy_base": 113985.65, "taker_buy_quote": 586580.77283 }, { "timestamp": 1752494400000, "datetime": "2025-07-14T12:00:00", "open": 5.125, "high": 5.15, "low": 4.97, "close": 5.007, "volume": 356227.37, "close_time": 1752508799999, "quote_volume": 1803873.38485, "trades": 13292, "taker_buy_base": 183135.88, "taker_buy_quote": 927053.28692 }, { "timestamp": 1752508800000, "datetime": "2025-07-14T16:00:00", "open": 5.007, "high": 5.051, "low": 4.945, "close": 4.957, "volume": 177504.32, "close_time": 1752523199999, "quote_volume": 886157.50661, "trades": 6666, "taker_buy_base": 91083.95, "taker_buy_quote": 454525.37344 }, { "timestamp": 1752523200000, "datetime": "2025-07-14T20:00:00", "open": 4.959, "high": 5.001, "low": 4.898, "close": 4.974, "volume": 140985.29, "close_time": 1752537599999, "quote_volume": 698920.97393, "trades": 5648, "taker_buy_base": 69236.7, "taker_buy_quote": 343083.95093 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 4.973, "high": 4.996, "low": 4.807, "close": 4.845, "volume": 325012.2, "close_time": 1752551999999, "quote_volume": 1583626.19536, "trades": 14206, "taker_buy_base": 166388.0, "taker_buy_quote": 810991.31101 }, { "timestamp": 1752552000000, "datetime": "2025-07-15T04:00:00", "open": 4.841, "high": 4.906, "low": 4.811, "close": 4.85, "volume": 140260.11, "close_time": 1752566399999, "quote_volume": 684039.59066, "trades": 5277, "taker_buy_base": 72747.54, "taker_buy_quote": 354904.74819 }, { "timestamp": 1752566400000, "datetime": "2025-07-15T08:00:00", "open": 4.85, "high": 4.87, "low": 4.8, "close": 4.844, "volume": 163961.45, "close_time": 1752580799999, "quote_volume": 792554.08167, "trades": 6275, "taker_buy_base": 83328.78, "taker_buy_quote": 402706.04842 }, { "timestamp": 1752580800000, "datetime": "2025-07-15T12:00:00", "open": 4.846, "high": 4.951, "low": 4.783, "close": 4.898, "volume": 477656.97, "close_time": 1752595199999, "quote_volume": 2319432.26229, "trades": 16675, "taker_buy_base": 226333.82, "taker_buy_quote": 1098455.0641 }, { "timestamp": 1752595200000, "datetime": "2025-07-15T16:00:00", "open": 4.899, "high": 5.081, "low": 4.895, "close": 4.934, "volume": 445460.65, "close_time": 1752609599999, "quote_volume": 2223530.39542, "trades": 14624, "taker_buy_base": 206997.7, "taker_buy_quote": 1033508.8244 }, { "timestamp": 1752609600000, "datetime": "2025-07-15T20:00:00", "open": 4.933, "high": 5.116, "low": 4.914, "close": 5.098, "volume": 290670.25, "close_time": 1752623999999, "quote_volume": 1465108.53987, "trades": 8706, "taker_buy_base": 116341.81, "taker_buy_quote": 587267.52775 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 5.097, "high": 5.175, "low": 5.031, "close": 5.087, "volume": 235382.51, "close_time": 1752638399999, "quote_volume": 1202685.85203, "trades": 8014, "taker_buy_base": 107528.59, "taker_buy_quote": 549211.51018 }, { "timestamp": 1752638400000, "datetime": "2025-07-16T04:00:00", "open": 5.088, "high": 5.233, "low": 5.054, "close": 5.23, "volume": 258764.58, "close_time": 1752652799999, "quote_volume": 1334714.55106, "trades": 8347, "taker_buy_base": 125932.41, "taker_buy_quote": 649671.72385 }, { "timestamp": 1752652800000, "datetime": "2025-07-16T08:00:00", "open": 5.227, "high": 5.243, "low": 5.139, "close": 5.179, "volume": 169272.18, "close_time": 1752667199999, "quote_volume": 877484.81975, "trades": 4801, "taker_buy_base": 74939.22, "taker_buy_quote": 388625.19597 }, { "timestamp": 1752667200000, "datetime": "2025-07-16T12:00:00", "open": 5.178, "high": 5.229, "low": 5.12, "close": 5.178, "volume": 300404.13, "close_time": 1752681599999, "quote_volume": 1554761.74384, "trades": 9357, "taker_buy_base": 166330.85, "taker_buy_quote": 860410.06983 }, { "timestamp": 1752681600000, "datetime": "2025-07-16T16:00:00", "open": 5.177, "high": 5.314, "low": 5.154, "close": 5.27, "volume": 242473.5, "close_time": 1752695999999, "quote_volume": 1272998.97051, "trades": 8447, "taker_buy_base": 114335.21, "taker_buy_quote": 600512.6515 }, { "timestamp": 1752696000000, "datetime": "2025-07-16T20:00:00", "open": 5.269, "high": 5.39, "low": 5.17, "close": 5.206, "volume": 291222.78, "close_time": 1752710399999, "quote_volume": 1538888.98153, "trades": 8167, "taker_buy_base": 143640.78, "taker_buy_quote": 759121.31578 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 5.204, "high": 5.268, "low": 5.057, "close": 5.099, "volume": 244678.99, "close_time": 1752724799999, "quote_volume": 1256878.87128, "trades": 7907, "taker_buy_base": 130579.4, "taker_buy_quote": 670791.95253 }, { "timestamp": 1752724800000, "datetime": "2025-07-17T04:00:00", "open": 5.095, "high": 5.245, "low": 5.081, "close": 5.197, "volume": 191013.71, "close_time": 1752739199999, "quote_volume": 988782.4681, "trades": 4596, "taker_buy_base": 94515.33, "taker_buy_quote": 489388.14801 }, { "timestamp": 1752739200000, "datetime": "2025-07-17T08:00:00", "open": 5.202, "high": 5.293, "low": 5.172, "close": 5.177, "volume": 200792.47, "close_time": 1752753599999, "quote_volume": 1050554.61398, "trades": 5728, "taker_buy_base": 97757.94, "taker_buy_quote": 510963.72803 }, { "timestamp": 1752753600000, "datetime": "2025-07-17T12:00:00", "open": 5.177, "high": 5.278, "low": 5.112, "close": 5.236, "volume": 322957.29, "close_time": 1752767999999, "quote_volume": 1678699.28918, "trades": 9819, "taker_buy_base": 148930.08, "taker_buy_quote": 773903.62125 }, { "timestamp": 1752768000000, "datetime": "2025-07-17T16:00:00", "open": 5.233, "high": 5.267, "low": 5.135, "close": 5.171, "volume": 329004.36, "close_time": 1752782399999, "quote_volume": 1711454.11965, "trades": 10568, "taker_buy_base": 155817.61, "taker_buy_quote": 810232.16351 }, { "timestamp": 1752782400000, "datetime": "2025-07-17T20:00:00", "open": 5.169, "high": 5.367, "low": 5.093, "close": 5.294, "volume": 572274.45, "close_time": 1752796799999, "quote_volume": 2999109.75449, "trades": 20640, "taker_buy_base": 287141.42, "taker_buy_quote": 1503530.08686 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 5.295, "high": 5.448, "low": 5.265, "close": 5.419, "volume": 348752.35, "close_time": 1752811199999, "quote_volume": 1876751.03733, "trades": 11888, "taker_buy_base": 176922.09, "taker_buy_quote": 951962.04563 }, { "timestamp": 1752811200000, "datetime": "2025-07-18T04:00:00", "open": 5.419, "high": 5.579, "low": 5.406, "close": 5.444, "volume": 418809.39, "close_time": 1752825599999, "quote_volume": 2307113.27623, "trades": 13765, "taker_buy_base": 188482.77, "taker_buy_quote": 1038285.86984 }, { "timestamp": 1752825600000, "datetime": "2025-07-18T08:00:00", "open": 5.443, "high": 5.546, "low": 5.389, "close": 5.505, "volume": 494936.44, "close_time": 1752839999999, "quote_volume": 2705711.38354, "trades": 16675, "taker_buy_base": 238968.97, "taker_buy_quote": 1306713.82139 }, { "timestamp": 1752840000000, "datetime": "2025-07-18T12:00:00", "open": 5.502, "high": 5.587, "low": 5.282, "close": 5.321, "volume": 747848.68, "close_time": 1752854399999, "quote_volume": 4072583.09683, "trades": 24818, "taker_buy_base": 393872.9, "taker_buy_quote": 2145352.87526 }, { "timestamp": 1752854400000, "datetime": "2025-07-18T16:00:00", "open": 5.325, "high": 5.41, "low": 5.25, "close": 5.335, "volume": 295693.74, "close_time": 1752868799999, "quote_volume": 1574811.16276, "trades": 10660, "taker_buy_base": 138295.1, "taker_buy_quote": 736135.73092 }, { "timestamp": 1752868800000, "datetime": "2025-07-18T20:00:00", "open": 5.334, "high": 5.4, "low": 5.207, "close": 5.325, "volume": 466228.9, "close_time": 1752883199999, "quote_volume": 2472784.69686, "trades": 15948, "taker_buy_base": 210531.24, "taker_buy_quote": 1116733.16868 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 5.322, "high": 5.398, "low": 5.173, "close": 5.386, "volume": 354067.36, "close_time": 1752897599999, "quote_volume": 1872382.28934, "trades": 11444, "taker_buy_base": 167647.96, "taker_buy_quote": 884679.91925 }, { "timestamp": 1752897600000, "datetime": "2025-07-19T04:00:00", "open": 5.389, "high": 5.439, "low": 5.297, "close": 5.298, "volume": 153985.68, "close_time": 1752911999999, "quote_volume": 826011.47252, "trades": 5135, "taker_buy_base": 75479.39, "taker_buy_quote": 404454.31606 }, { "timestamp": 1752912000000, "datetime": "2025-07-19T08:00:00", "open": 5.298, "high": 5.308, "low": 5.214, "close": 5.22, "volume": 164459.52, "close_time": 1752926399999, "quote_volume": 865191.27353, "trades": 5840, "taker_buy_base": 83154.16, "taker_buy_quote": 437336.18587 }, { "timestamp": 1752926400000, "datetime": "2025-07-19T12:00:00", "open": 5.221, "high": 5.251, "low": 5.158, "close": 5.191, "volume": 187271.4, "close_time": 1752940799999, "quote_volume": 975277.72114, "trades": 5651, "taker_buy_base": 99837.66, "taker_buy_quote": 519917.02809 }, { "timestamp": 1752940800000, "datetime": "2025-07-19T16:00:00", "open": 5.193, "high": 5.331, "low": 5.168, "close": 5.317, "volume": 172646.95, "close_time": 1752955199999, "quote_volume": 905305.68099, "trades": 5463, "taker_buy_base": 85893.32, "taker_buy_quote": 450506.91913 }, { "timestamp": 1752955200000, "datetime": "2025-07-19T20:00:00", "open": 5.318, "high": 5.365, "low": 5.253, "close": 5.328, "volume": 148299.71, "close_time": 1752969599999, "quote_volume": 788293.11489, "trades": 4807, "taker_buy_base": 72978.36, "taker_buy_quote": 387797.62022 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 5.328, "high": 5.367, "low": 5.256, "close": 5.318, "volume": 224406.51, "close_time": 1752983999999, "quote_volume": 1191623.67582, "trades": 7061, "taker_buy_base": 106729.74, "taker_buy_quote": 566666.28568 }, { "timestamp": 1752984000000, "datetime": "2025-07-20T04:00:00", "open": 5.318, "high": 5.37, "low": 5.259, "close": 5.343, "volume": 151341.16, "close_time": 1752998399999, "quote_volume": 805547.93977, "trades": 4235, "taker_buy_base": 67618.92, "taker_buy_quote": 359620.12517 }, { "timestamp": 1752998400000, "datetime": "2025-07-20T08:00:00", "open": 5.343, "high": 5.483, "low": 5.34, "close": 5.447, "volume": 285204.4, "close_time": 1753012799999, "quote_volume": 1546701.2428, "trades": 8232, "taker_buy_base": 147347.75, "taker_buy_quote": 798976.1418 }, { "timestamp": 1753012800000, "datetime": "2025-07-20T12:00:00", "open": 5.446, "high": 5.482, "low": 5.383, "close": 5.439, "volume": 231293.44, "close_time": 1753027199999, "quote_volume": 1256877.13451, "trades": 6185, "taker_buy_base": 107662.58, "taker_buy_quote": 585255.01909 }, { "timestamp": 1753027200000, "datetime": "2025-07-20T16:00:00", "open": 5.439, "high": 5.518, "low": 5.357, "close": 5.391, "volume": 368809.79, "close_time": 1753041599999, "quote_volume": 2003437.48377, "trades": 11142, "taker_buy_base": 186013.94, "taker_buy_quote": 1010875.49269 }, { "timestamp": 1753041600000, "datetime": "2025-07-20T20:00:00", "open": 5.392, "high": 5.394, "low": 5.208, "close": 5.318, "volume": 383027.08, "close_time": 1753055999999, "quote_volume": 2032445.15865, "trades": 12901, "taker_buy_base": 208850.11, "taker_buy_quote": 1108362.07634 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 5.315, "high": 5.462, "low": 5.227, "close": 5.462, "volume": 381187.97, "close_time": 1753070399999, "quote_volume": 2030737.00152, "trades": 14446, "taker_buy_base": 169857.6, "taker_buy_quote": 904195.16814 }, { "timestamp": 1753070400000, "datetime": "2025-07-21T04:00:00", "open": 5.458, "high": 5.541, "low": 5.379, "close": 5.524, "volume": 288035.91, "close_time": 1753084799999, "quote_volume": 1577669.22243, "trades": 7760, "taker_buy_base": 140771.56, "taker_buy_quote": 770876.27473 }, { "timestamp": 1753084800000, "datetime": "2025-07-21T08:00:00", "open": 5.526, "high": 5.552, "low": 5.424, "close": 5.488, "volume": 292943.78, "close_time": 1753099199999, "quote_volume": 1608772.47931, "trades": 8437, "taker_buy_base": 142199.25, "taker_buy_quote": 780996.05351 }, { "timestamp": 1753099200000, "datetime": "2025-07-21T12:00:00", "open": 5.491, "high": 5.541, "low": 5.417, "close": 5.491, "volume": 383757.32, "close_time": 1753113599999, "quote_volume": 2102040.05354, "trades": 12822, "taker_buy_base": 183864.17, "taker_buy_quote": 1007196.07306 }, { "timestamp": 1753113600000, "datetime": "2025-07-21T16:00:00", "open": 5.492, "high": 5.516, "low": 5.322, "close": 5.348, "volume": 749187.17, "close_time": 1753127999999, "quote_volume": 4054277.12422, "trades": 26960, "taker_buy_base": 396170.67, "taker_buy_quote": 2142622.48397 }, { "timestamp": 1753128000000, "datetime": "2025-07-21T20:00:00", "open": 5.348, "high": 5.455, "low": 5.321, "close": 5.407, "volume": 184703.17, "close_time": 1753142399999, "quote_volume": 994132.54493, "trades": 6674, "taker_buy_base": 86667.31, "taker_buy_quote": 466384.28617 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 5.409, "high": 5.484, "low": 5.244, "close": 5.344, "volume": 652046.96, "close_time": 1753156799999, "quote_volume": 3497651.71944, "trades": 24692, "taker_buy_base": 320075.05, "taker_buy_quote": 1714799.29934 }, { "timestamp": 1753156800000, "datetime": "2025-07-22T04:00:00", "open": 5.342, "high": 5.352, "low": 5.175, "close": 5.257, "volume": 469629.01, "close_time": 1753171199999, "quote_volume": 2468240.56658, "trades": 16477, "taker_buy_base": 233775.03, "taker_buy_quote": 1228671.10304 }, { "timestamp": 1753171200000, "datetime": "2025-07-22T08:00:00", "open": 5.26, "high": 5.328, "low": 5.159, "close": 5.308, "volume": 382764.32, "close_time": 1753185599999, "quote_volume": 2007316.55333, "trades": 13714, "taker_buy_base": 181930.77, "taker_buy_quote": 953430.14646 }, { "timestamp": 1753185600000, "datetime": "2025-07-22T12:00:00", "open": 5.306, "high": 5.338, "low": 5.158, "close": 5.296, "volume": 499166.48, "close_time": 1753199999999, "quote_volume": 2627850.11533, "trades": 17981, "taker_buy_base": 243550.2, "taker_buy_quote": 1281805.91169 }, { "timestamp": 1753200000000, "datetime": "2025-07-22T16:00:00", "open": 5.295, "high": 5.454, "low": 5.279, "close": 5.318, "volume": 475216.87, "close_time": 1753214399999, "quote_volume": 2545082.08506, "trades": 16515, "taker_buy_base": 234591.97, "taker_buy_quote": 1255636.80226 }, { "timestamp": 1753214400000, "datetime": "2025-07-22T20:00:00", "open": 5.315, "high": 5.485, "low": 5.304, "close": 5.476, "volume": 141225.49, "close_time": 1753228799999, "quote_volume": 762348.06669, "trades": 4845, "taker_buy_base": 74067.84, "taker_buy_quote": 399861.82708 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 5.478, "high": 5.49, "low": 5.375, "close": 5.403, "volume": 117674.4, "close_time": 1753243199999, "quote_volume": 637233.5561, "trades": 3603, "taker_buy_base": 51236.41, "taker_buy_quote": 277524.34394 }, { "timestamp": 1753243200000, "datetime": "2025-07-23T04:00:00", "open": 5.405, "high": 5.576, "low": 5.393, "close": 5.516, "volume": 257503.21, "close_time": 1753257599999, "quote_volume": 1415924.21017, "trades": 7032, "taker_buy_base": 129187.97, "taker_buy_quote": 711087.11079 }, { "timestamp": 1753257600000, "datetime": "2025-07-23T08:00:00", "open": 5.514, "high": 5.663, "low": 5.327, "close": 5.36, "volume": 369723.74, "close_time": 1753271999999, "quote_volume": 2026674.55675, "trades": 9963, "taker_buy_base": 171841.99, "taker_buy_quote": 942283.03524 }, { "timestamp": 1753272000000, "datetime": "2025-07-23T12:00:00", "open": 5.36, "high": 5.36, "low": 5.011, "close": 5.113, "volume": 690076.29, "close_time": 1753286399999, "quote_volume": 3542809.07738, "trades": 20019, "taker_buy_base": 324163.65, "taker_buy_quote": 1664272.53427 }, { "timestamp": 1753286400000, "datetime": "2025-07-23T16:00:00", "open": 5.112, "high": 5.112, "low": 4.865, "close": 4.875, "volume": 340859.24, "close_time": 1753300799999, "quote_volume": 1686654.79492, "trades": 10247, "taker_buy_base": 151001.36, "taker_buy_quote": 747157.7266 }, { "timestamp": 1753300800000, "datetime": "2025-07-23T20:00:00", "open": 4.875, "high": 4.901, "low": 4.695, "close": 4.81, "volume": 319325.69, "close_time": 1753315199999, "quote_volume": 1529913.19839, "trades": 13250, "taker_buy_base": 140238.93, "taker_buy_quote": 671752.5159 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.813, "high": 4.89, "low": 4.774, "close": 4.776, "volume": 136510.82, "close_time": 1753329599999, "quote_volume": 659946.9992, "trades": 4639, "taker_buy_base": 71718.5, "taker_buy_quote": 347135.6192 }, { "timestamp": 1753329600000, "datetime": "2025-07-24T04:00:00", "open": 4.777, "high": 4.788, "low": 4.462, "close": 4.63, "volume": 641174.81, "close_time": 1753343999999, "quote_volume": 2944452.83149, "trades": 24122, "taker_buy_base": 307345.18, "taker_buy_quote": 1410932.47787 }, { "timestamp": 1753344000000, "datetime": "2025-07-24T08:00:00", "open": 4.629, "high": 4.704, "low": 4.582, "close": 4.686, "volume": 442624.37, "close_time": 1753358399999, "quote_volume": 2058595.79506, "trades": 12697, "taker_buy_base": 156626.99, "taker_buy_quote": 727447.47521 }, { "timestamp": 1753358400000, "datetime": "2025-07-24T12:00:00", "open": 4.684, "high": 4.792, "low": 4.588, "close": 4.754, "volume": 534497.25, "close_time": 1753372799999, "quote_volume": 2525287.69884, "trades": 14130, "taker_buy_base": 141442.5, "taker_buy_quote": 664525.00427 }, { "timestamp": 1753372800000, "datetime": "2025-07-24T16:00:00", "open": 4.756, "high": 4.762, "low": 4.64, "close": 4.705, "volume": 266346.36, "close_time": 1753387199999, "quote_volume": 1253845.98138, "trades": 8205, "taker_buy_base": 111774.15, "taker_buy_quote": 525718.28744 }, { "timestamp": 1753387200000, "datetime": "2025-07-24T20:00:00", "open": 4.706, "high": 4.797, "low": 4.614, "close": 4.631, "volume": 186669.25, "close_time": 1753401599999, "quote_volume": 876377.96492, "trades": 5947, "taker_buy_base": 97366.9, "taker_buy_quote": 456914.14716 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.632, "high": 4.696, "low": 4.515, "close": 4.594, "volume": 370937.52, "close_time": 1753415999999, "quote_volume": 1709945.92496, "trades": 13923, "taker_buy_base": 176249.1, "taker_buy_quote": 813305.38372 }, { "timestamp": 1753416000000, "datetime": "2025-07-25T04:00:00", "open": 4.595, "high": 4.691, "low": 4.554, "close": 4.654, "volume": 272897.32, "close_time": 1753430399999, "quote_volume": 1262942.43358, "trades": 9460, "taker_buy_base": 139096.37, "taker_buy_quote": 643880.86037 }, { "timestamp": 1753430400000, "datetime": "2025-07-25T08:00:00", "open": 4.652, "high": 4.749, "low": 4.64, "close": 4.735, "volume": 267840.04, "close_time": 1753444799999, "quote_volume": 1260573.12347, "trades": 7826, "taker_buy_base": 126992.93, "taker_buy_quote": 597714.91322 }, { "timestamp": 1753444800000, "datetime": "2025-07-25T12:00:00", "open": 4.734, "high": 4.761, "low": 4.581, "close": 4.632, "volume": 282800.24, "close_time": 1753459199999, "quote_volume": 1319272.17203, "trades": 9435, "taker_buy_base": 141986.41, "taker_buy_quote": 662459.92471 }, { "timestamp": 1753459200000, "datetime": "2025-07-25T16:00:00", "open": 4.633, "high": 4.684, "low": 4.61, "close": 4.657, "volume": 149305.81, "close_time": 1753473599999, "quote_volume": 695295.85022, "trades": 5114, "taker_buy_base": 80699.74, "taker_buy_quote": 375799.58846 }, { "timestamp": 1753473600000, "datetime": "2025-07-25T20:00:00", "open": 4.656, "high": 4.763, "low": 4.652, "close": 4.755, "volume": 192664.53, "close_time": 1753487999999, "quote_volume": 910031.00236, "trades": 5325, "taker_buy_base": 99895.66, "taker_buy_quote": 472162.66059 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.755, "high": 4.795, "low": 4.729, "close": 4.785, "volume": 122954.6, "close_time": 1753502399999, "quote_volume": 586223.08069, "trades": 3783, "taker_buy_base": 75018.99, "taker_buy_quote": 357685.34953 }, { "timestamp": 1753502400000, "datetime": "2025-07-26T04:00:00", "open": 4.786, "high": 4.793, "low": 4.758, "close": 4.763, "volume": 59950.53, "close_time": 1753516799999, "quote_volume": 286239.30795, "trades": 1803, "taker_buy_base": 35147.15, "taker_buy_quote": 167890.50259 }, { "timestamp": 1753516800000, "datetime": "2025-07-26T08:00:00", "open": 4.764, "high": 4.808, "low": 4.763, "close": 4.778, "volume": 115672.88, "close_time": 1753531199999, "quote_volume": 553943.11073, "trades": 2699, "taker_buy_base": 58974.43, "taker_buy_quote": 282511.06782 }, { "timestamp": 1753531200000, "datetime": "2025-07-26T12:00:00", "open": 4.78, "high": 4.834, "low": 4.76, "close": 4.834, "volume": 161319.87, "close_time": 1753545599999, "quote_volume": 775918.46563, "trades": 3908, "taker_buy_base": 101348.2, "taker_buy_quote": 487653.65702 }, { "timestamp": 1753545600000, "datetime": "2025-07-26T16:00:00", "open": 4.835, "high": 4.849, "low": 4.784, "close": 4.848, "volume": 124996.05, "close_time": 1753559999999, "quote_volume": 603265.05048, "trades": 3531, "taker_buy_base": 61034.86, "taker_buy_quote": 294697.99105 }, { "timestamp": 1753560000000, "datetime": "2025-07-26T20:00:00", "open": 4.847, "high": 4.862, "low": 4.798, "close": 4.804, "volume": 105584.42, "close_time": 1753574399999, "quote_volume": 510336.10718, "trades": 2625, "taker_buy_base": 48462.45, "taker_buy_quote": 234361.98904 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.807, "high": 4.872, "low": 4.793, "close": 4.842, "volume": 100283.9, "close_time": 1753588799999, "quote_volume": 485153.27819, "trades": 2837, "taker_buy_base": 52480.98, "taker_buy_quote": 253850.15786 }, { "timestamp": 1753588800000, "datetime": "2025-07-27T04:00:00", "open": 4.841, "high": 4.872, "low": 4.814, "close": 4.826, "volume": 84049.02, "close_time": 1753603199999, "quote_volume": 407397.81916, "trades": 2467, "taker_buy_base": 41035.97, "taker_buy_quote": 198878.57661 }, { "timestamp": 1753603200000, "datetime": "2025-07-27T08:00:00", "open": 4.828, "high": 4.848, "low": 4.759, "close": 4.818, "volume": 139203.85, "close_time": 1753617599999, "quote_volume": 669168.42232, "trades": 3677, "taker_buy_base": 66496.1, "taker_buy_quote": 319526.75458 }, { "timestamp": 1753617600000, "datetime": "2025-07-27T12:00:00", "open": 4.82, "high": 4.854, "low": 4.786, "close": 4.825, "volume": 140649.93, "close_time": 1753631999999, "quote_volume": 677168.58263, "trades": 4432, "taker_buy_base": 74168.43, "taker_buy_quote": 357077.8707 }, { "timestamp": 1753632000000, "datetime": "2025-07-27T16:00:00", "open": 4.826, "high": 4.89, "low": 4.823, "close": 4.863, "volume": 214600.24, "close_time": 1753646399999, "quote_volume": 1043533.59723, "trades": 5754, "taker_buy_base": 98458.66, "taker_buy_quote": 478617.23929 }, { "timestamp": 1753646400000, "datetime": "2025-07-27T20:00:00", "open": 4.864, "high": 4.921, "low": 4.83, "close": 4.904, "volume": 121994.96, "close_time": 1753660799999, "quote_volume": 595954.17348, "trades": 3897, "taker_buy_base": 57218.03, "taker_buy_quote": 279474.10498 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.905, "high": 4.943, "low": 4.851, "close": 4.903, "volume": 150843.51, "close_time": 1753675199999, "quote_volume": 739692.99279, "trades": 4249, "taker_buy_base": 76426.02, "taker_buy_quote": 374707.62743 }, { "timestamp": 1753675200000, "datetime": "2025-07-28T04:00:00", "open": 4.903, "high": 4.981, "low": 4.868, "close": 4.951, "volume": 199115.36, "close_time": 1753689599999, "quote_volume": 984297.67936, "trades": 5180, "taker_buy_base": 99027.71, "taker_buy_quote": 489571.07105 }, { "timestamp": 1753689600000, "datetime": "2025-07-28T08:00:00", "open": 4.95, "high": 4.986, "low": 4.873, "close": 4.907, "volume": 169480.45, "close_time": 1753703999999, "quote_volume": 836627.1317, "trades": 4716, "taker_buy_base": 84171.44, "taker_buy_quote": 415615.77263 }, { "timestamp": 1753704000000, "datetime": "2025-07-28T12:00:00", "open": 4.909, "high": 4.931, "low": 4.711, "close": 4.737, "volume": 373514.98, "close_time": 1753718399999, "quote_volume": 1789316.91809, "trades": 16620, "taker_buy_base": 191683.54, "taker_buy_quote": 918910.62474 }, { "timestamp": 1753718400000, "datetime": "2025-07-28T16:00:00", "open": 4.737, "high": 4.77, "low": 4.664, "close": 4.705, "volume": 251262.78, "close_time": 1753732799999, "quote_volume": 1182720.99742, "trades": 7071, "taker_buy_base": 135442.0, "taker_buy_quote": 637595.64565 }, { "timestamp": 1753732800000, "datetime": "2025-07-28T20:00:00", "open": 4.707, "high": 4.715, "low": 4.611, "close": 4.65, "volume": 243705.28, "close_time": 1753747199999, "quote_volume": 1133990.44127, "trades": 5878, "taker_buy_base": 120305.23, "taker_buy_quote": 559573.70934 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.655, "high": 4.687, "low": 4.57, "close": 4.653, "volume": 255707.3, "close_time": 1753761599999, "quote_volume": 1181789.85554, "trades": 6953, "taker_buy_base": 121471.55, "taker_buy_quote": 561404.25633 }, { "timestamp": 1753761600000, "datetime": "2025-07-29T04:00:00", "open": 4.653, "high": 4.774, "low": 4.625, "close": 4.766, "volume": 232511.23, "close_time": 1753775999999, "quote_volume": 1096595.23122, "trades": 5531, "taker_buy_base": 101650.49, "taker_buy_quote": 479735.81483 }, { "timestamp": 1753776000000, "datetime": "2025-07-29T08:00:00", "open": 4.765, "high": 4.775, "low": 4.644, "close": 4.684, "volume": 144351.92, "close_time": 1753790399999, "quote_volume": 679329.034, "trades": 3906, "taker_buy_base": 72866.37, "taker_buy_quote": 343124.30691 }, { "timestamp": 1753790400000, "datetime": "2025-07-29T12:00:00", "open": 4.683, "high": 4.743, "low": 4.567, "close": 4.584, "volume": 335634.34, "close_time": 1753804799999, "quote_volume": 1556129.99858, "trades": 9852, "taker_buy_base": 177581.23, "taker_buy_quote": 823750.49551 }, { "timestamp": 1753804800000, "datetime": "2025-07-29T16:00:00", "open": 4.583, "high": 4.591, "low": 4.477, "close": 4.496, "volume": 255118.15, "close_time": 1753819199999, "quote_volume": 1155778.62367, "trades": 7542, "taker_buy_base": 147603.8, "taker_buy_quote": 669202.77609 }, { "timestamp": 1753819200000, "datetime": "2025-07-29T20:00:00", "open": 4.492, "high": 4.595, "low": 4.454, "close": 4.588, "volume": 176760.85, "close_time": 1753833599999, "quote_volume": 798180.04344, "trades": 5069, "taker_buy_base": 84791.17, "taker_buy_quote": 382846.69485 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 4.586, "high": 4.593, "low": 4.509, "close": 4.557, "volume": 110767.32, "close_time": 1753847999999, "quote_volume": 504569.41438, "trades": 2664, "taker_buy_base": 45059.6, "taker_buy_quote": 205382.44297 }, { "timestamp": 1753848000000, "datetime": "2025-07-30T04:00:00", "open": 4.556, "high": 4.585, "low": 4.511, "close": 4.533, "volume": 69747.65, "close_time": 1753862399999, "quote_volume": 316939.31537, "trades": 1863, "taker_buy_base": 34704.04, "taker_buy_quote": 157707.24367 }, { "timestamp": 1753862400000, "datetime": "2025-07-30T08:00:00", "open": 4.534, "high": 4.577, "low": 4.402, "close": 4.422, "volume": 219222.5, "close_time": 1753876799999, "quote_volume": 980954.99863, "trades": 6773, "taker_buy_base": 112894.8, "taker_buy_quote": 505543.62596 }, { "timestamp": 1753876800000, "datetime": "2025-07-30T12:00:00", "open": 4.426, "high": 4.523, "low": 4.4, "close": 4.48, "volume": 258109.63, "close_time": 1753891199999, "quote_volume": 1149637.83311, "trades": 7317, "taker_buy_base": 127050.3, "taker_buy_quote": 565702.44908 }, { "timestamp": 1753891200000, "datetime": "2025-07-30T16:00:00", "open": 4.483, "high": 4.539, "low": 4.254, "close": 4.461, "volume": 629816.21, "close_time": 1753905599999, "quote_volume": 2773102.16561, "trades": 17251, "taker_buy_base": 324257.07, "taker_buy_quote": 1425811.5615 }, { "timestamp": 1753905600000, "datetime": "2025-07-30T20:00:00", "open": 4.46, "high": 4.507, "low": 4.412, "close": 4.491, "volume": 228074.95, "close_time": 1753919999999, "quote_volume": 1019594.83075, "trades": 6257, "taker_buy_base": 99929.15, "taker_buy_quote": 446730.03478 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.487, "high": 4.601, "low": 4.475, "close": 4.583, "volume": 149730.41, "close_time": 1753934399999, "quote_volume": 680481.10443, "trades": 4386, "taker_buy_base": 72415.13, "taker_buy_quote": 329237.45391 }, { "timestamp": 1753934400000, "datetime": "2025-07-31T04:00:00", "open": 4.584, "high": 4.623, "low": 4.553, "close": 4.592, "volume": 161138.17, "close_time": 1753948799999, "quote_volume": 740844.2351, "trades": 3819, "taker_buy_base": 85626.31, "taker_buy_quote": 393694.07408 }, { "timestamp": 1753948800000, "datetime": "2025-07-31T08:00:00", "open": 4.591, "high": 4.625, "low": 4.56, "close": 4.581, "volume": 90105.97, "close_time": 1753963199999, "quote_volume": 414332.89398, "trades": 2280, "taker_buy_base": 50459.38, "taker_buy_quote": 232036.8793 }, { "timestamp": 1753963200000, "datetime": "2025-07-31T12:00:00", "open": 4.583, "high": 4.584, "low": 4.392, "close": 4.46, "volume": 371467.59, "close_time": 1753977599999, "quote_volume": 1659290.23407, "trades": 10135, "taker_buy_base": 211512.69, "taker_buy_quote": 945071.90149 }, { "timestamp": 1753977600000, "datetime": "2025-07-31T16:00:00", "open": 4.459, "high": 4.537, "low": 4.387, "close": 4.405, "volume": 293368.87, "close_time": 1753991999999, "quote_volume": 1305233.93802, "trades": 7617, "taker_buy_base": 146060.08, "taker_buy_quote": 649600.1186 }, { "timestamp": 1753992000000, "datetime": "2025-07-31T20:00:00", "open": 4.4, "high": 4.439, "low": 4.298, "close": 4.32, "volume": 355539.87, "close_time": 1754006399999, "quote_volume": 1545155.18687, "trades": 6410, "taker_buy_base": 234043.62, "taker_buy_quote": 1015273.72645 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.32, "high": 4.384, "low": 4.223, "close": 4.372, "volume": 391237.81, "close_time": 1754020799999, "quote_volume": 1681476.65797, "trades": 11293, "taker_buy_base": 192687.49, "taker_buy_quote": 827463.5752 }, { "timestamp": 1754020800000, "datetime": "2025-08-01T04:00:00", "open": 4.37, "high": 4.371, "low": 4.261, "close": 4.288, "volume": 147652.84, "close_time": 1754035199999, "quote_volume": 634831.19957, "trades": 3496, "taker_buy_base": 85508.4, "taker_buy_quote": 367435.69619 }, { "timestamp": 1754035200000, "datetime": "2025-08-01T08:00:00", "open": 4.286, "high": 4.33, "low": 4.195, "close": 4.295, "volume": 286171.78, "close_time": 1754049599999, "quote_volume": 1215442.96103, "trades": 5986, "taker_buy_base": 170387.87, "taker_buy_quote": 723665.48779 }, { "timestamp": 1754049600000, "datetime": "2025-08-01T12:00:00", "open": 4.294, "high": 4.345, "low": 4.171, "close": 4.29, "volume": 538959.46, "close_time": 1754063999999, "quote_volume": 2298026.04547, "trades": 10874, "taker_buy_base": 282104.49, "taker_buy_quote": 1200766.74852 }, { "timestamp": 1754064000000, "datetime": "2025-08-01T16:00:00", "open": 4.288, "high": 4.325, "low": 4.187, "close": 4.292, "volume": 416501.59, "close_time": 1754078399999, "quote_volume": 1769595.19936, "trades": 8479, "taker_buy_base": 211940.61, "taker_buy_quote": 899527.9024 }, { "timestamp": 1754078400000, "datetime": "2025-08-01T20:00:00", "open": 4.29, "high": 4.303, "low": 4.111, "close": 4.231, "volume": 539282.95, "close_time": 1754092799999, "quote_volume": 2267236.04517, "trades": 11001, "taker_buy_base": 288618.02, "taker_buy_quote": 1212022.99077 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 4.228, "high": 4.269, "low": 4.222, "close": 4.251, "volume": 162902.77, "close_time": 1754107199999, "quote_volume": 692153.51221, "trades": 2783, "taker_buy_base": 73229.48, "taker_buy_quote": 311142.14984 }, { "timestamp": 1754107200000, "datetime": "2025-08-02T04:00:00", "open": 4.252, "high": 4.281, "low": 4.151, "close": 4.244, "volume": 329541.33, "close_time": 1754121599999, "quote_volume": 1386149.28218, "trades": 5786, "taker_buy_base": 190899.75, "taker_buy_quote": 801954.3683 }, { "timestamp": 1754121600000, "datetime": "2025-08-02T08:00:00", "open": 4.243, "high": 4.245, "low": 4.146, "close": 4.193, "volume": 220485.93, "close_time": 1754135999999, "quote_volume": 923254.79489, "trades": 3980, "taker_buy_base": 123151.98, "taker_buy_quote": 515395.75347 }, { "timestamp": 1754136000000, "datetime": "2025-08-02T12:00:00", "open": 4.191, "high": 4.201, "low": 4.109, "close": 4.121, "volume": 295486.92, "close_time": 1754150399999, "quote_volume": 1226314.36452, "trades": 4502, "taker_buy_base": 180973.65, "taker_buy_quote": 750640.3096 }, { "timestamp": 1754150400000, "datetime": "2025-08-02T16:00:00", "open": 4.121, "high": 4.172, "low": 4.047, "close": 4.108, "volume": 502862.23, "close_time": 1754164799999, "quote_volume": 2062376.12428, "trades": 8647, "taker_buy_base": 264681.96, "taker_buy_quote": 1084665.8729 }, { "timestamp": 1754164800000, "datetime": "2025-08-02T20:00:00", "open": 4.108, "high": 4.162, "low": 4.085, "close": 4.12, "volume": 196933.43, "close_time": 1754179199999, "quote_volume": 813141.26793, "trades": 2839, "taker_buy_base": 96468.85, "taker_buy_quote": 397993.31731 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 4.119, "high": 4.174, "low": 4.062, "close": 4.165, "volume": 210127.1, "close_time": 1754193599999, "quote_volume": 867697.65955, "trades": 3660, "taker_buy_base": 96263.87, "taker_buy_quote": 396903.29691 }, { "timestamp": 1754193600000, "datetime": "2025-08-03T04:00:00", "open": 4.164, "high": 4.198, "low": 4.148, "close": 4.19, "volume": 106267.55, "close_time": 1754207999999, "quote_volume": 443579.22256, "trades": 1596, "taker_buy_base": 48231.12, "taker_buy_quote": 201194.7612 }, { "timestamp": 1754208000000, "datetime": "2025-08-03T08:00:00", "open": 4.191, "high": 4.245, "low": 4.184, "close": 4.216, "volume": 138439.64, "close_time": 1754222399999, "quote_volume": 583492.43806, "trades": 2399, "taker_buy_base": 56426.35, "taker_buy_quote": 237734.98912 }, { "timestamp": 1754222400000, "datetime": "2025-08-03T12:00:00", "open": 4.217, "high": 4.223, "low": 4.181, "close": 4.221, "volume": 86028.97, "close_time": 1754236799999, "quote_volume": 361871.46707, "trades": 1371, "taker_buy_base": 43821.93, "taker_buy_quote": 184343.62872 }, { "timestamp": 1754236800000, "datetime": "2025-08-03T16:00:00", "open": 4.222, "high": 4.246, "low": 4.2, "close": 4.22, "volume": 80426.57, "close_time": 1754251199999, "quote_volume": 339541.02098, "trades": 1272, "taker_buy_base": 34632.72, "taker_buy_quote": 146135.41731 }, { "timestamp": 1754251200000, "datetime": "2025-08-03T20:00:00", "open": 4.224, "high": 4.253, "low": 4.213, "close": 4.226, "volume": 59944.32, "close_time": 1754265599999, "quote_volume": 253742.47545, "trades": 947, "taker_buy_base": 26204.26, "taker_buy_quote": 110912.14229 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 4.228, "high": 4.296, "low": 4.223, "close": 4.265, "volume": 157665.99, "close_time": 1754279999999, "quote_volume": 673065.23299, "trades": 2487, "taker_buy_base": 73433.36, "taker_buy_quote": 313564.14165 }, { "timestamp": 1754280000000, "datetime": "2025-08-04T04:00:00", "open": 4.267, "high": 4.282, "low": 4.225, "close": 4.272, "volume": 89510.89, "close_time": 1754294399999, "quote_volume": 381110.44865, "trades": 1307, "taker_buy_base": 37854.32, "taker_buy_quote": 161048.30774 }, { "timestamp": 1754294400000, "datetime": "2025-08-04T08:00:00", "open": 4.272, "high": 4.282, "low": 4.238, "close": 4.248, "volume": 74601.77, "close_time": 1754308799999, "quote_volume": 317740.68017, "trades": 1075, "taker_buy_base": 36084.08, "taker_buy_quote": 153709.46333 }, { "timestamp": 1754308800000, "datetime": "2025-08-04T12:00:00", "open": 4.248, "high": 4.329, "low": 4.241, "close": 4.296, "volume": 246617.82, "close_time": 1754323199999, "quote_volume": 1058824.53772, "trades": 4164, "taker_buy_base": 105079.2, "taker_buy_quote": 451114.83855 }, { "timestamp": 1754323200000, "datetime": "2025-08-04T16:00:00", "open": 4.294, "high": 4.352, "low": 4.284, "close": 4.293, "volume": 171611.81, "close_time": 1754337599999, "quote_volume": 740848.85786, "trades": 2696, "taker_buy_base": 72714.79, "taker_buy_quote": 313707.06842 }, { "timestamp": 1754337600000, "datetime": "2025-08-04T20:00:00", "open": 4.292, "high": 4.369, "low": 4.288, "close": 4.369, "volume": 114961.8, "close_time": 1754351999999, "quote_volume": 499080.47353, "trades": 1862, "taker_buy_base": 48949.82, "taker_buy_quote": 212194.56267 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.367, "high": 4.378, "low": 4.303, "close": 4.304, "volume": 84824.21, "close_time": 1754366399999, "quote_volume": 368662.27664, "trades": 1361, "taker_buy_base": 40033.65, "taker_buy_quote": 173854.952 }, { "timestamp": 1754366400000, "datetime": "2025-08-05T04:00:00", "open": 4.303, "high": 4.322, "low": 4.21, "close": 4.215, "volume": 183631.28, "close_time": 1754380799999, "quote_volume": 782317.74762, "trades": 2872, "taker_buy_base": 107548.52, "taker_buy_quote": 457960.16535 }, { "timestamp": 1754380800000, "datetime": "2025-08-05T08:00:00", "open": 4.217, "high": 4.338, "low": 4.211, "close": 4.334, "volume": 202537.02, "close_time": 1754395199999, "quote_volume": 869447.6569, "trades": 2945, "taker_buy_base": 71457.91, "taker_buy_quote": 306300.9882 }, { "timestamp": 1754395200000, "datetime": "2025-08-05T12:00:00", "open": 4.337, "high": 4.338, "low": 4.2, "close": 4.21, "volume": 489070.53, "close_time": 1754409599999, "quote_volume": 2093393.25088, "trades": 7312, "taker_buy_base": 269921.33, "taker_buy_quote": 1154699.83756 }, { "timestamp": 1754409600000, "datetime": "2025-08-05T16:00:00", "open": 4.213, "high": 4.328, "low": 4.21, "close": 4.243, "volume": 412210.42, "close_time": 1754423999999, "quote_volume": 1763779.04737, "trades": 7446, "taker_buy_base": 210252.5, "taker_buy_quote": 898885.2383 }, { "timestamp": 1754424000000, "datetime": "2025-08-05T20:00:00", "open": 4.243, "high": 4.297, "low": 4.179, "close": 4.29, "volume": 255434.05, "close_time": 1754438399999, "quote_volume": 1082667.24884, "trades": 4936, "taker_buy_base": 122860.07, "taker_buy_quote": 519784.44439 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 4.291, "high": 4.291, "low": 4.182, "close": 4.196, "volume": 164284.42, "close_time": 1754452799999, "quote_volume": 695716.28314, "trades": 2981, "taker_buy_base": 113195.95, "taker_buy_quote": 479077.12327 }, { "timestamp": 1754452800000, "datetime": "2025-08-06T04:00:00", "open": 4.196, "high": 4.304, "low": 4.171, "close": 4.288, "volume": 183498.41, "close_time": 1754467199999, "quote_volume": 780599.19015, "trades": 3661, "taker_buy_base": 78790.3, "taker_buy_quote": 334764.93905 }, { "timestamp": 1754467200000, "datetime": "2025-08-06T08:00:00", "open": 4.284, "high": 4.288, "low": 4.235, "close": 4.244, "volume": 111428.51, "close_time": 1754481599999, "quote_volume": 474427.26997, "trades": 1803, "taker_buy_base": 59455.4, "taker_buy_quote": 253090.75906 }, { "timestamp": 1754481600000, "datetime": "2025-08-06T12:00:00", "open": 4.246, "high": 4.285, "low": 4.178, "close": 4.283, "volume": 365065.33, "close_time": 1754495999999, "quote_volume": 1541967.43337, "trades": 6987, "taker_buy_base": 173667.64, "taker_buy_quote": 732942.84692 }, { "timestamp": 1754496000000, "datetime": "2025-08-06T16:00:00", "open": 4.282, "high": 4.29, "low": 4.232, "close": 4.254, "volume": 139997.21, "close_time": 1754510399999, "quote_volume": 596002.66948, "trades": 1820, "taker_buy_base": 69897.14, "taker_buy_quote": 297537.11403 }, { "timestamp": 1754510400000, "datetime": "2025-08-06T20:00:00", "open": 4.256, "high": 4.263, "low": 4.233, "close": 4.249, "volume": 49603.5, "close_time": 1754524799999, "quote_volume": 210938.9897, "trades": 680, "taker_buy_base": 25823.1, "taker_buy_quote": 109813.78426 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.248, "high": 4.279, "low": 4.218, "close": 4.222, "volume": 62268.1, "close_time": 1754539199999, "quote_volume": 264648.92714, "trades": 1164, "taker_buy_base": 28686.06, "taker_buy_quote": 121861.41949 }, { "timestamp": 1754539200000, "datetime": "2025-08-07T04:00:00", "open": 4.222, "high": 4.285, "low": 4.221, "close": 4.254, "volume": 93611.03, "close_time": 1754553599999, "quote_volume": 398761.53931, "trades": 1768, "taker_buy_base": 34561.38, "taker_buy_quote": 146992.7914 }, { "timestamp": 1754553600000, "datetime": "2025-08-07T08:00:00", "open": 4.254, "high": 4.342, "low": 4.243, "close": 4.327, "volume": 224574.94, "close_time": 1754567999999, "quote_volume": 966758.53968, "trades": 3536, "taker_buy_base": 101765.09, "taker_buy_quote": 438033.34311 }, { "timestamp": 1754568000000, "datetime": "2025-08-07T12:00:00", "open": 4.332, "high": 4.359, "low": 4.315, "close": 4.343, "volume": 138923.02, "close_time": 1754582399999, "quote_volume": 602978.34544, "trades": 1905, "taker_buy_base": 68435.91, "taker_buy_quote": 297089.83524 }, { "timestamp": 1754582400000, "datetime": "2025-08-07T16:00:00", "open": 4.343, "high": 4.385, "low": 4.267, "close": 4.385, "volume": 173758.84, "close_time": 1754596799999, "quote_volume": 752193.39119, "trades": 2411, "taker_buy_base": 74663.43, "taker_buy_quote": 322798.80905 }, { "timestamp": 1754596800000, "datetime": "2025-08-07T20:00:00", "open": 4.386, "high": 4.429, "low": 4.376, "close": 4.416, "volume": 298843.08, "close_time": 1754611199999, "quote_volume": 1315958.91534, "trades": 3438, "taker_buy_base": 138034.85, "taker_buy_quote": 608139.66483 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 4.416, "high": 4.562, "low": 4.35, "close": 4.524, "volume": 895942.55, "close_time": 1754625599999, "quote_volume": 4007056.32944, "trades": 18086, "taker_buy_base": 453573.11, "taker_buy_quote": 2028142.01706 }, { "timestamp": 1754625600000, "datetime": "2025-08-08T04:00:00", "open": 4.522, "high": 4.696, "low": 4.486, "close": 4.652, "volume": 506847.37, "close_time": 1754639999999, "quote_volume": 2324148.41573, "trades": 7030, "taker_buy_base": 266940.02, "taker_buy_quote": 1223368.95826 }, { "timestamp": 1754640000000, "datetime": "2025-08-08T08:00:00", "open": 4.653, "high": 4.718, "low": 4.626, "close": 4.683, "volume": 264391.62, "close_time": 1754654399999, "quote_volume": 1235832.2227, "trades": 4376, "taker_buy_base": 120658.91, "taker_buy_quote": 563512.94017 }, { "timestamp": 1754654400000, "datetime": "2025-08-08T12:00:00", "open": 4.682, "high": 4.689, "low": 4.572, "close": 4.603, "volume": 242061.28, "close_time": 1754668799999, "quote_volume": 1121572.05868, "trades": 4695, "taker_buy_base": 120233.74, "taker_buy_quote": 556970.53642 }, { "timestamp": 1754668800000, "datetime": "2025-08-08T16:00:00", "open": 4.604, "high": 4.715, "low": 4.589, "close": 4.674, "volume": 173432.16, "close_time": 1754683199999, "quote_volume": 808643.24696, "trades": 3528, "taker_buy_base": 79234.69, "taker_buy_quote": 369560.10124 }, { "timestamp": 1754683200000, "datetime": "2025-08-08T20:00:00", "open": 4.675, "high": 4.698, "low": 4.642, "close": 4.645, "volume": 59572.91, "close_time": 1754697599999, "quote_volume": 278461.39664, "trades": 1624, "taker_buy_base": 28456.24, "taker_buy_quote": 133015.46861 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 4.646, "high": 4.761, "low": 4.627, "close": 4.743, "volume": 157823.02, "close_time": 1754711999999, "quote_volume": 742716.61565, "trades": 3132, "taker_buy_base": 71116.82, "taker_buy_quote": 334347.51232 }, { "timestamp": 1754712000000, "datetime": "2025-08-09T04:00:00", "open": 4.75, "high": 4.843, "low": 4.728, "close": 4.84, "volume": 182725.17, "close_time": 1754726399999, "quote_volume": 876767.18928, "trades": 4342, "taker_buy_base": 86894.76, "taker_buy_quote": 416888.02716 }, { "timestamp": 1754726400000, "datetime": "2025-08-09T08:00:00", "open": 4.844, "high": 4.87, "low": 4.812, "close": 4.824, "volume": 121657.08, "close_time": 1754740799999, "quote_volume": 589435.677, "trades": 2691, "taker_buy_base": 58709.13, "taker_buy_quote": 284513.74554 }, { "timestamp": 1754740800000, "datetime": "2025-08-09T12:00:00", "open": 4.825, "high": 4.848, "low": 4.755, "close": 4.806, "volume": 125495.81, "close_time": 1754755199999, "quote_volume": 602265.16377, "trades": 2914, "taker_buy_base": 61440.53, "taker_buy_quote": 294943.05638 }, { "timestamp": 1754755200000, "datetime": "2025-08-09T16:00:00", "open": 4.807, "high": 4.836, "low": 4.782, "close": 4.804, "volume": 100927.77, "close_time": 1754769599999, "quote_volume": 485350.98514, "trades": 2020, "taker_buy_base": 57147.4, "taker_buy_quote": 274729.12949 }, { "timestamp": 1754769600000, "datetime": "2025-08-09T20:00:00", "open": 4.804, "high": 4.854, "low": 4.779, "close": 4.785, "volume": 100893.9, "close_time": 1754783999999, "quote_volume": 485915.02437, "trades": 2179, "taker_buy_base": 50028.99, "taker_buy_quote": 240911.90715 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4.786, "high": 4.853, "low": 4.774, "close": 4.821, "volume": 144765.34, "close_time": 1754798399999, "quote_volume": 696609.95405, "trades": 3102, "taker_buy_base": 63654.79, "taker_buy_quote": 306473.88063 }, { "timestamp": 1754798400000, "datetime": "2025-08-10T04:00:00", "open": 4.82, "high": 4.852, "low": 4.683, "close": 4.687, "volume": 175586.76, "close_time": 1754812799999, "quote_volume": 836567.52012, "trades": 4017, "taker_buy_base": 96907.16, "taker_buy_quote": 461419.23856 }, { "timestamp": 1754812800000, "datetime": "2025-08-10T08:00:00", "open": 4.687, "high": 4.728, "low": 4.609, "close": 4.611, "volume": 214491.42, "close_time": 1754827199999, "quote_volume": 1000890.86424, "trades": 4518, "taker_buy_base": 111392.74, "taker_buy_quote": 519589.61657 }, { "timestamp": 1754827200000, "datetime": "2025-08-10T12:00:00", "open": 4.612, "high": 4.721, "low": 4.585, "close": 4.706, "volume": 177044.59, "close_time": 1754841599999, "quote_volume": 823621.04442, "trades": 4817, "taker_buy_base": 88937.73, "taker_buy_quote": 413341.333 }, { "timestamp": 1754841600000, "datetime": "2025-08-10T16:00:00", "open": 4.706, "high": 4.734, "low": 4.684, "close": 4.709, "volume": 112821.34, "close_time": 1754855999999, "quote_volume": 531606.97323, "trades": 2448, "taker_buy_base": 44183.08, "taker_buy_quote": 208178.03013 }, { "timestamp": 1754856000000, "datetime": "2025-08-10T20:00:00", "open": 4.71, "high": 4.712, "low": 4.641, "close": 4.7, "volume": 140775.12, "close_time": 1754870399999, "quote_volume": 659090.27551, "trades": 2846, "taker_buy_base": 69877.35, "taker_buy_quote": 327111.9325 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4.699, "high": 4.819, "low": 4.671, "close": 4.791, "volume": 185792.75, "close_time": 1754884799999, "quote_volume": 884382.01283, "trades": 4602, "taker_buy_base": 73933.89, "taker_buy_quote": 351896.61826 }, { "timestamp": 1754884800000, "datetime": "2025-08-11T04:00:00", "open": 4.793, "high": 4.837, "low": 4.716, "close": 4.726, "volume": 162699.39, "close_time": 1754899199999, "quote_volume": 777524.55026, "trades": 3575, "taker_buy_base": 86965.89, "taker_buy_quote": 415214.27791 }, { "timestamp": 1754899200000, "datetime": "2025-08-11T08:00:00", "open": 4.726, "high": 4.76, "low": 4.598, "close": 4.613, "volume": 194983.93, "close_time": 1754913599999, "quote_volume": 911458.26934, "trades": 4520, "taker_buy_base": 112128.1, "taker_buy_quote": 523623.11965 }, { "timestamp": 1754913600000, "datetime": "2025-08-11T12:00:00", "open": 4.613, "high": 4.704, "low": 4.554, "close": 4.694, "volume": 393618.51, "close_time": 1754927999999, "quote_volume": 1820641.08657, "trades": 7575, "taker_buy_base": 213154.39, "taker_buy_quote": 985058.86119 }, { "timestamp": 1754928000000, "datetime": "2025-08-11T16:00:00", "open": 4.693, "high": 4.762, "low": 4.579, "close": 4.608, "volume": 330699.24, "close_time": 1754942399999, "quote_volume": 1540427.53583, "trades": 6712, "taker_buy_base": 180168.85, "taker_buy_quote": 838141.93537 }, { "timestamp": 1754942400000, "datetime": "2025-08-11T20:00:00", "open": 4.608, "high": 4.628, "low": 4.507, "close": 4.527, "volume": 154896.44, "close_time": 1754956799999, "quote_volume": 705744.01131, "trades": 3606, "taker_buy_base": 84604.88, "taker_buy_quote": 385058.65168 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 4.526, "high": 4.619, "low": 4.518, "close": 4.564, "volume": 136624.9, "close_time": 1754971199999, "quote_volume": 625680.99789, "trades": 2812, "taker_buy_base": 57870.96, "taker_buy_quote": 264690.91049 }, { "timestamp": 1754971200000, "datetime": "2025-08-12T04:00:00", "open": 4.563, "high": 4.605, "low": 4.522, "close": 4.605, "volume": 137774.89, "close_time": 1754985599999, "quote_volume": 629794.15877, "trades": 2947, "taker_buy_base": 76222.87, "taker_buy_quote": 348037.57802 }, { "timestamp": 1754985600000, "datetime": "2025-08-12T08:00:00", "open": 4.605, "high": 4.61, "low": 4.485, "close": 4.551, "volume": 175296.75, "close_time": 1754999999999, "quote_volume": 795918.97732, "trades": 3291, "taker_buy_base": 88440.24, "taker_buy_quote": 401259.76499 }, { "timestamp": 1755000000000, "datetime": "2025-08-12T12:00:00", "open": 4.55, "high": 4.763, "low": 4.524, "close": 4.761, "volume": 524490.43, "close_time": 1755014399999, "quote_volume": 2439617.71661, "trades": 9440, "taker_buy_base": 219013.45, "taker_buy_quote": 1017769.05875 }, { "timestamp": 1755014400000, "datetime": "2025-08-12T16:00:00", "open": 4.755, "high": 4.846, "low": 4.739, "close": 4.843, "volume": 221569.04, "close_time": 1755028799999, "quote_volume": 1064154.30209, "trades": 4281, "taker_buy_base": 85795.02, "taker_buy_quote": 412116.52607 }, { "timestamp": 1755028800000, "datetime": "2025-08-12T20:00:00", "open": 4.844, "high": 4.9, "low": 4.795, "close": 4.821, "volume": 273454.93, "close_time": 1755043199999, "quote_volume": 1326510.59662, "trades": 4505, "taker_buy_base": 120241.44, "taker_buy_quote": 582983.84894 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.82, "high": 4.849, "low": 4.726, "close": 4.836, "volume": 197949.0, "close_time": 1755057599999, "quote_volume": 948727.64023, "trades": 3442, "taker_buy_base": 105427.84, "taker_buy_quote": 505133.28114 }, { "timestamp": 1755057600000, "datetime": "2025-08-13T04:00:00", "open": 4.833, "high": 4.861, "low": 4.736, "close": 4.824, "volume": 185853.19, "close_time": 1755071999999, "quote_volume": 890457.68216, "trades": 3096, "taker_buy_base": 95377.2, "taker_buy_quote": 456623.39668 }, { "timestamp": 1755072000000, "datetime": "2025-08-13T08:00:00", "open": 4.823, "high": 5.002, "low": 4.82, "close": 4.964, "volume": 420411.14, "close_time": 1755086399999, "quote_volume": 2074626.70493, "trades": 7044, "taker_buy_base": 214214.87, "taker_buy_quote": 1057809.619 }, { "timestamp": 1755086400000, "datetime": "2025-08-13T12:00:00", "open": 4.965, "high": 5.017, "low": 4.864, "close": 4.943, "volume": 407433.48, "close_time": 1755100799999, "quote_volume": 2015123.86109, "trades": 7652, "taker_buy_base": 195877.05, "taker_buy_quote": 968485.53922 }, { "timestamp": 1755100800000, "datetime": "2025-08-13T16:00:00", "open": 4.944, "high": 5.067, "low": 4.909, "close": 4.988, "volume": 413288.69, "close_time": 1755115199999, "quote_volume": 2058975.69374, "trades": 7281, "taker_buy_base": 185660.99, "taker_buy_quote": 924615.83315 }, { "timestamp": 1755115200000, "datetime": "2025-08-13T20:00:00", "open": 4.988, "high": 5.093, "low": 4.957, "close": 5.052, "volume": 278006.24, "close_time": 1755129599999, "quote_volume": 1400957.10164, "trades": 5361, "taker_buy_base": 111645.7, "taker_buy_quote": 562789.7422 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 5.053, "high": 5.139, "low": 5.001, "close": 5.137, "volume": 249315.54, "close_time": 1755143999999, "quote_volume": 1265479.23172, "trades": 4770, "taker_buy_base": 129262.7, "taker_buy_quote": 655490.05061 }, { "timestamp": 1755144000000, "datetime": "2025-08-14T04:00:00", "open": 5.14, "high": 5.151, "low": 4.959, "close": 4.99, "volume": 283314.64, "close_time": 1755158399999, "quote_volume": 1426447.78502, "trades": 5413, "taker_buy_base": 151157.12, "taker_buy_quote": 761102.98057 }, { "timestamp": 1755158400000, "datetime": "2025-08-14T08:00:00", "open": 4.991, "high": 5.031, "low": 4.882, "close": 4.94, "volume": 382824.12, "close_time": 1755172799999, "quote_volume": 1894474.92173, "trades": 8081, "taker_buy_base": 205873.45, "taker_buy_quote": 1017850.72541 }, { "timestamp": 1755172800000, "datetime": "2025-08-14T12:00:00", "open": 4.94, "high": 4.984, "low": 4.641, "close": 4.774, "volume": 1028049.08, "close_time": 1755187199999, "quote_volume": 4933641.00115, "trades": 19439, "taker_buy_base": 528024.12, "taker_buy_quote": 2534479.95628 }, { "timestamp": 1755187200000, "datetime": "2025-08-14T16:00:00", "open": 4.77, "high": 4.821, "low": 4.688, "close": 4.765, "volume": 348901.94, "close_time": 1755201599999, "quote_volume": 1654637.81574, "trades": 6513, "taker_buy_base": 167950.4, "taker_buy_quote": 795803.05079 }, { "timestamp": 1755201600000, "datetime": "2025-08-14T20:00:00", "open": 4.764, "high": 4.764, "low": 4.657, "close": 4.727, "volume": 254580.71, "close_time": 1755215999999, "quote_volume": 1199646.00944, "trades": 4772, "taker_buy_base": 149843.64, "taker_buy_quote": 705302.21766 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 4.727, "high": 4.847, "low": 4.712, "close": 4.825, "volume": 222931.83, "close_time": 1755230399999, "quote_volume": 1067116.5404, "trades": 3885, "taker_buy_base": 98442.26, "taker_buy_quote": 471718.86162 }, { "timestamp": 1755230400000, "datetime": "2025-08-15T04:00:00", "open": 4.818, "high": 4.85, "low": 4.747, "close": 4.817, "volume": 178158.76, "close_time": 1755244799999, "quote_volume": 856294.28357, "trades": 3098, "taker_buy_base": 81333.32, "taker_buy_quote": 390217.44575 }, { "timestamp": 1755244800000, "datetime": "2025-08-15T08:00:00", "open": 4.814, "high": 4.85, "low": 4.74, "close": 4.748, "volume": 208882.29, "close_time": 1755259199999, "quote_volume": 1000002.02131, "trades": 3858, "taker_buy_base": 108571.27, "taker_buy_quote": 519585.58051 }, { "timestamp": 1755259200000, "datetime": "2025-08-15T12:00:00", "open": 4.749, "high": 4.813, "low": 4.559, "close": 4.587, "volume": 663999.24, "close_time": 1755273599999, "quote_volume": 3109381.54583, "trades": 14453, "taker_buy_base": 355986.45, "taker_buy_quote": 1664545.1918 }, { "timestamp": 1755273600000, "datetime": "2025-08-15T16:00:00", "open": 4.586, "high": 4.646, "low": 4.539, "close": 4.581, "volume": 243034.87, "close_time": 1755287999999, "quote_volume": 1116349.40936, "trades": 4784, "taker_buy_base": 122589.87, "taker_buy_quote": 562898.2525 }, { "timestamp": 1755288000000, "datetime": "2025-08-15T20:00:00", "open": 4.582, "high": 4.723, "low": 4.569, "close": 4.665, "volume": 160285.38, "close_time": 1755302399999, "quote_volume": 747455.36911, "trades": 3725, "taker_buy_base": 63894.7, "taker_buy_quote": 297331.06402 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 4.664, "high": 4.726, "low": 4.657, "close": 4.669, "volume": 99263.18, "close_time": 1755316799999, "quote_volume": 466450.20374, "trades": 1667, "taker_buy_base": 37922.31, "taker_buy_quote": 178137.8558 }, { "timestamp": 1755316800000, "datetime": "2025-08-16T04:00:00", "open": 4.673, "high": 4.7, "low": 4.648, "close": 4.689, "volume": 62871.81, "close_time": 1755331199999, "quote_volume": 293461.66019, "trades": 1190, "taker_buy_base": 31917.57, "taker_buy_quote": 148947.53801 }, { "timestamp": 1755331200000, "datetime": "2025-08-16T08:00:00", "open": 4.691, "high": 4.71, "low": 4.626, "close": 4.631, "volume": 148974.93, "close_time": 1755345599999, "quote_volume": 694311.53343, "trades": 2324, "taker_buy_base": 74713.11, "taker_buy_quote": 348028.85341 }, { "timestamp": 1755345600000, "datetime": "2025-08-16T12:00:00", "open": 4.632, "high": 4.74, "low": 4.615, "close": 4.71, "volume": 165359.77, "close_time": 1755359999999, "quote_volume": 773990.01264, "trades": 3264, "taker_buy_base": 84162.58, "taker_buy_quote": 393646.5066 }, { "timestamp": 1755360000000, "datetime": "2025-08-16T16:00:00", "open": 4.709, "high": 4.73, "low": 4.677, "close": 4.708, "volume": 65163.16, "close_time": 1755374399999, "quote_volume": 306641.40827, "trades": 1218, "taker_buy_base": 34597.69, "taker_buy_quote": 162775.4445 }, { "timestamp": 1755374400000, "datetime": "2025-08-16T20:00:00", "open": 4.707, "high": 4.761, "low": 4.705, "close": 4.745, "volume": 72681.35, "close_time": 1755388799999, "quote_volume": 344222.05493, "trades": 1475, "taker_buy_base": 31877.02, "taker_buy_quote": 150894.73164 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 4.747, "high": 4.763, "low": 4.707, "close": 4.754, "volume": 72260.04, "close_time": 1755403199999, "quote_volume": 342056.41006, "trades": 1242, "taker_buy_base": 32802.8, "taker_buy_quote": 155206.44406 }, { "timestamp": 1755403200000, "datetime": "2025-08-17T04:00:00", "open": 4.754, "high": 4.832, "low": 4.752, "close": 4.785, "volume": 142916.43, "close_time": 1755417599999, "quote_volume": 684404.87254, "trades": 2916, "taker_buy_base": 62498.56, "taker_buy_quote": 299222.47515 }, { "timestamp": 1755417600000, "datetime": "2025-08-17T08:00:00", "open": 4.79, "high": 4.868, "low": 4.779, "close": 4.864, "volume": 151402.77, "close_time": 1755431999999, "quote_volume": 731904.33093, "trades": 2466, "taker_buy_base": 64735.91, "taker_buy_quote": 313086.09064 }, { "timestamp": 1755432000000, "datetime": "2025-08-17T12:00:00", "open": 4.866, "high": 4.935, "low": 4.802, "close": 4.932, "volume": 169056.83, "close_time": 1755446399999, "quote_volume": 823865.95123, "trades": 3527, "taker_buy_base": 70467.72, "taker_buy_quote": 343122.27609 }, { "timestamp": 1755446400000, "datetime": "2025-08-17T16:00:00", "open": 4.932, "high": 4.949, "low": 4.794, "close": 4.823, "volume": 196640.49, "close_time": 1755460799999, "quote_volume": 956890.38856, "trades": 3991, "taker_buy_base": 98039.92, "taker_buy_quote": 476495.16656 }, { "timestamp": 1755460800000, "datetime": "2025-08-17T20:00:00", "open": 4.825, "high": 4.863, "low": 4.79, "close": 4.792, "volume": 116012.87, "close_time": 1755475199999, "quote_volume": 559599.02321, "trades": 1989, "taker_buy_base": 68853.43, "taker_buy_quote": 331906.68253 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4.791, "high": 4.8, "low": 4.578, "close": 4.632, "volume": 533633.88, "close_time": 1755489599999, "quote_volume": 2496528.12005, "trades": 11827, "taker_buy_base": 334040.35, "taker_buy_quote": 1562676.61233 }, { "timestamp": 1755489600000, "datetime": "2025-08-18T04:00:00", "open": 4.63, "high": 4.665, "low": 4.569, "close": 4.595, "volume": 194546.22, "close_time": 1755503999999, "quote_volume": 897232.9275, "trades": 3745, "taker_buy_base": 92542.0, "taker_buy_quote": 426411.15481 }, { "timestamp": 1755504000000, "datetime": "2025-08-18T08:00:00", "open": 4.596, "high": 4.617, "low": 4.551, "close": 4.595, "volume": 165741.32, "close_time": 1755518399999, "quote_volume": 760073.63941, "trades": 2437, "taker_buy_base": 85892.36, "taker_buy_quote": 393540.0391 }, { "timestamp": 1755518400000, "datetime": "2025-08-18T12:00:00", "open": 4.595, "high": 4.662, "low": 4.561, "close": 4.608, "volume": 232850.12, "close_time": 1755532799999, "quote_volume": 1073117.51279, "trades": 4243, "taker_buy_base": 113706.65, "taker_buy_quote": 523625.32894 }, { "timestamp": 1755532800000, "datetime": "2025-08-18T16:00:00", "open": 4.609, "high": 4.647, "low": 4.559, "close": 4.622, "volume": 172486.12, "close_time": 1755547199999, "quote_volume": 794713.99936, "trades": 3611, "taker_buy_base": 86819.71, "taker_buy_quote": 399705.06434 }, { "timestamp": 1755547200000, "datetime": "2025-08-18T20:00:00", "open": 4.616, "high": 4.673, "low": 4.566, "close": 4.571, "volume": 155557.46, "close_time": 1755561599999, "quote_volume": 717397.34681, "trades": 3578, "taker_buy_base": 82968.39, "taker_buy_quote": 382198.16973 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 4.572, "high": 4.628, "low": 4.447, "close": 4.463, "volume": 412927.01, "close_time": 1755575999999, "quote_volume": 1868202.51426, "trades": 8834, "taker_buy_base": 224408.26, "taker_buy_quote": 1015074.18162 }, { "timestamp": 1755576000000, "datetime": "2025-08-19T04:00:00", "open": 4.461, "high": 4.483, "low": 4.401, "close": 4.431, "volume": 240811.4, "close_time": 1755590399999, "quote_volume": 1068839.3198, "trades": 4686, "taker_buy_base": 126389.7, "taker_buy_quote": 561018.80481 }, { "timestamp": 1755590400000, "datetime": "2025-08-19T08:00:00", "open": 4.432, "high": 4.514, "low": 4.401, "close": 4.503, "volume": 200080.93, "close_time": 1755604799999, "quote_volume": 894508.61762, "trades": 3610, "taker_buy_base": 95223.26, "taker_buy_quote": 425820.0919 }, { "timestamp": 1755604800000, "datetime": "2025-08-19T12:00:00", "open": 4.492, "high": 4.501, "low": 4.344, "close": 4.354, "volume": 434655.74, "close_time": 1755619199999, "quote_volume": 1910575.61886, "trades": 8235, "taker_buy_base": 229572.9, "taker_buy_quote": 1008990.36969 }, { "timestamp": 1755619200000, "datetime": "2025-08-19T16:00:00", "open": 4.355, "high": 4.369, "low": 4.305, "close": 4.339, "volume": 264177.75, "close_time": 1755633599999, "quote_volume": 1145882.02879, "trades": 5180, "taker_buy_base": 154644.25, "taker_buy_quote": 670653.81367 }, { "timestamp": 1755633600000, "datetime": "2025-08-19T20:00:00", "open": 4.336, "high": 4.362, "low": 4.286, "close": 4.299, "volume": 117542.51, "close_time": 1755647999999, "quote_volume": 508074.59334, "trades": 2422, "taker_buy_base": 58886.13, "taker_buy_quote": 254579.93462 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 4.299, "high": 4.345, "low": 4.272, "close": 4.313, "volume": 147713.92, "close_time": 1755662399999, "quote_volume": 636279.58875, "trades": 2765, "taker_buy_base": 69186.31, "taker_buy_quote": 297889.8534 }, { "timestamp": 1755662400000, "datetime": "2025-08-20T04:00:00", "open": 4.313, "high": 4.364, "low": 4.313, "close": 4.337, "volume": 76335.63, "close_time": 1755676799999, "quote_volume": 331593.78283, "trades": 1614, "taker_buy_base": 36199.7, "taker_buy_quote": 157270.00532 }, { "timestamp": 1755676800000, "datetime": "2025-08-20T08:00:00", "open": 4.338, "high": 4.396, "low": 4.308, "close": 4.358, "volume": 175494.89, "close_time": 1755691199999, "quote_volume": 765555.76849, "trades": 3089, "taker_buy_base": 85130.66, "taker_buy_quote": 371088.73545 }, { "timestamp": 1755691200000, "datetime": "2025-08-20T12:00:00", "open": 4.359, "high": 4.451, "low": 4.273, "close": 4.409, "volume": 383173.75, "close_time": 1755705599999, "quote_volume": 1672403.57389, "trades": 7828, "taker_buy_base": 189976.15, "taker_buy_quote": 827516.07002 }, { "timestamp": 1755705600000, "datetime": "2025-08-20T16:00:00", "open": 4.411, "high": 4.506, "low": 4.411, "close": 4.502, "volume": 257766.21, "close_time": 1755719999999, "quote_volume": 1151148.01196, "trades": 5202, "taker_buy_base": 117116.33, "taker_buy_quote": 522913.11332 }, { "timestamp": 1755720000000, "datetime": "2025-08-20T20:00:00", "open": 4.503, "high": 4.513, "low": 4.463, "close": 4.492, "volume": 90822.6, "close_time": 1755734399999, "quote_volume": 408298.24767, "trades": 1588, "taker_buy_base": 42626.13, "taker_buy_quote": 191618.53276 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 4.492, "high": 4.505, "low": 4.428, "close": 4.447, "volume": 156046.55, "close_time": 1755748799999, "quote_volume": 697605.85003, "trades": 2938, "taker_buy_base": 79446.62, "taker_buy_quote": 354963.63558 }, { "timestamp": 1755748800000, "datetime": "2025-08-21T04:00:00", "open": 4.448, "high": 4.467, "low": 4.412, "close": 4.451, "volume": 84426.21, "close_time": 1755763199999, "quote_volume": 374694.17362, "trades": 1945, "taker_buy_base": 50437.33, "taker_buy_quote": 223820.85462 }, { "timestamp": 1755763200000, "datetime": "2025-08-21T08:00:00", "open": 4.449, "high": 4.463, "low": 4.421, "close": 4.453, "volume": 85735.01, "close_time": 1755777599999, "quote_volume": 380943.85956, "trades": 1497, "taker_buy_base": 47225.46, "taker_buy_quote": 209835.46274 }, { "timestamp": 1755777600000, "datetime": "2025-08-21T12:00:00", "open": 4.445, "high": 4.458, "low": 4.35, "close": 4.357, "volume": 339605.25, "close_time": 1755791999999, "quote_volume": 1496658.01579, "trades": 6358, "taker_buy_base": 173372.61, "taker_buy_quote": 763882.41339 }, { "timestamp": 1755792000000, "datetime": "2025-08-21T16:00:00", "open": 4.353, "high": 4.434, "low": 4.338, "close": 4.398, "volume": 166649.39, "close_time": 1755806399999, "quote_volume": 729221.55444, "trades": 2958, "taker_buy_base": 68026.31, "taker_buy_quote": 297761.621 }, { "timestamp": 1755806400000, "datetime": "2025-08-21T20:00:00", "open": 4.397, "high": 4.449, "low": 4.382, "close": 4.415, "volume": 76357.78, "close_time": 1755820799999, "quote_volume": 337570.76427, "trades": 1712, "taker_buy_base": 36930.65, "taker_buy_quote": 163176.7634 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 4.416, "high": 4.472, "low": 4.378, "close": 4.399, "volume": 139930.28, "close_time": 1755835199999, "quote_volume": 619902.3597, "trades": 2755, "taker_buy_base": 79171.79, "taker_buy_quote": 350296.43596 }, { "timestamp": 1755835200000, "datetime": "2025-08-22T04:00:00", "open": 4.402, "high": 4.439, "low": 4.381, "close": 4.425, "volume": 108608.9, "close_time": 1755849599999, "quote_volume": 479447.0553, "trades": 1719, "taker_buy_base": 53518.36, "taker_buy_quote": 236131.34728 }, { "timestamp": 1755849600000, "datetime": "2025-08-22T08:00:00", "open": 4.422, "high": 4.448, "low": 4.342, "close": 4.343, "volume": 142567.27, "close_time": 1755863999999, "quote_volume": 625844.71805, "trades": 2610, "taker_buy_base": 83344.81, "taker_buy_quote": 365512.31523 }, { "timestamp": 1755864000000, "datetime": "2025-08-22T12:00:00", "open": 4.344, "high": 4.591, "low": 4.278, "close": 4.55, "volume": 1144262.28, "close_time": 1755878399999, "quote_volume": 5102604.59782, "trades": 24308, "taker_buy_base": 517369.94, "taker_buy_quote": 2302983.74919 }, { "timestamp": 1755878400000, "datetime": "2025-08-22T16:00:00", "open": 4.55, "high": 4.741, "low": 4.55, "close": 4.729, "volume": 436714.71, "close_time": 1755892799999, "quote_volume": 2039267.65659, "trades": 8300, "taker_buy_base": 209048.44, "taker_buy_quote": 975846.58115 }, { "timestamp": 1755892800000, "datetime": "2025-08-22T20:00:00", "open": 4.732, "high": 4.813, "low": 4.72, "close": 4.797, "volume": 196984.15, "close_time": 1755907199999, "quote_volume": 938047.432, "trades": 3878, "taker_buy_base": 100967.01, "taker_buy_quote": 480430.83149 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 4.799, "high": 4.804, "low": 4.604, "close": 4.614, "volume": 326733.63, "close_time": 1755921599999, "quote_volume": 1528466.11794, "trades": 6481, "taker_buy_base": 195162.19, "taker_buy_quote": 912369.56364 }, { "timestamp": 1755921600000, "datetime": "2025-08-23T04:00:00", "open": 4.62, "high": 4.748, "low": 4.62, "close": 4.662, "volume": 243216.54, "close_time": 1755935999999, "quote_volume": 1141589.29414, "trades": 4372, "taker_buy_base": 133608.91, "taker_buy_quote": 626843.9488 }, { "timestamp": 1755936000000, "datetime": "2025-08-23T08:00:00", "open": 4.666, "high": 4.703, "low": 4.641, "close": 4.684, "volume": 116235.94, "close_time": 1755950399999, "quote_volume": 543232.96663, "trades": 1939, "taker_buy_base": 64860.0, "taker_buy_quote": 303032.23138 }, { "timestamp": 1755950400000, "datetime": "2025-08-23T12:00:00", "open": 4.689, "high": 4.77, "low": 4.678, "close": 4.725, "volume": 254374.14, "close_time": 1755964799999, "quote_volume": 1204013.52782, "trades": 4084, "taker_buy_base": 122964.03, "taker_buy_quote": 581913.85217 }, { "timestamp": 1755964800000, "datetime": "2025-08-23T16:00:00", "open": 4.723, "high": 4.771, "low": 4.707, "close": 4.761, "volume": 73836.62, "close_time": 1755979199999, "quote_volume": 349626.94473, "trades": 1424, "taker_buy_base": 34200.19, "taker_buy_quote": 161806.06515 }, { "timestamp": 1755979200000, "datetime": "2025-08-23T20:00:00", "open": 4.762, "high": 4.769, "low": 4.726, "close": 4.756, "volume": 64322.52, "close_time": 1755993599999, "quote_volume": 305369.74804, "trades": 1202, "taker_buy_base": 28051.17, "taker_buy_quote": 133192.37422 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 4.757, "high": 4.775, "low": 4.683, "close": 4.699, "volume": 101413.04, "close_time": 1756007999999, "quote_volume": 479631.29055, "trades": 2082, "taker_buy_base": 59176.51, "taker_buy_quote": 279918.71556 }, { "timestamp": 1756008000000, "datetime": "2025-08-24T04:00:00", "open": 4.7, "high": 4.704, "low": 4.611, "close": 4.621, "volume": 151104.56, "close_time": 1756022399999, "quote_volume": 702089.89824, "trades": 3018, "taker_buy_base": 84289.15, "taker_buy_quote": 391740.64236 }, { "timestamp": 1756022400000, "datetime": "2025-08-24T08:00:00", "open": 4.618, "high": 4.642, "low": 4.548, "close": 4.568, "volume": 168093.09, "close_time": 1756036799999, "quote_volume": 771598.84477, "trades": 3005, "taker_buy_base": 107063.35, "taker_buy_quote": 491252.34619 }, { "timestamp": 1756036800000, "datetime": "2025-08-24T12:00:00", "open": 4.568, "high": 4.639, "low": 4.559, "close": 4.602, "volume": 137835.93, "close_time": 1756051199999, "quote_volume": 634076.45949, "trades": 2772, "taker_buy_base": 59170.42, "taker_buy_quote": 272020.9863 }, { "timestamp": 1756051200000, "datetime": "2025-08-24T16:00:00", "open": 4.604, "high": 4.802, "low": 4.571, "close": 4.65, "volume": 833378.79, "close_time": 1756065599999, "quote_volume": 3896273.10885, "trades": 19051, "taker_buy_base": 397680.08, "taker_buy_quote": 1856184.81844 }, { "timestamp": 1756065600000, "datetime": "2025-08-24T20:00:00", "open": 4.649, "high": 4.668, "low": 4.559, "close": 4.623, "volume": 468952.65, "close_time": 1756079999999, "quote_volume": 2167335.9697, "trades": 8815, "taker_buy_base": 215795.33, "taker_buy_quote": 996231.43179 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 4.622, "high": 4.659, "low": 4.529, "close": 4.603, "volume": 318170.13, "close_time": 1756094399999, "quote_volume": 1461766.27855, "trades": 6844, "taker_buy_base": 158342.21, "taker_buy_quote": 726300.9186 }, { "timestamp": 1756094400000, "datetime": "2025-08-25T04:00:00", "open": 4.603, "high": 4.613, "low": 4.424, "close": 4.431, "volume": 432788.77, "close_time": 1756108799999, "quote_volume": 1957450.86344, "trades": 7297, "taker_buy_base": 255383.81, "taker_buy_quote": 1154803.56805 }, { "timestamp": 1756108800000, "datetime": "2025-08-25T08:00:00", "open": 4.435, "high": 4.459, "low": 4.369, "close": 4.412, "volume": 209505.97, "close_time": 1756123199999, "quote_volume": 924122.60501, "trades": 3932, "taker_buy_base": 118940.5, "taker_buy_quote": 524330.16817 }, { "timestamp": 1756123200000, "datetime": "2025-08-25T12:00:00", "open": 4.412, "high": 4.465, "low": 4.38, "close": 4.409, "volume": 250594.58, "close_time": 1756137599999, "quote_volume": 1107324.68756, "trades": 4732, "taker_buy_base": 134418.41, "taker_buy_quote": 593611.88721 }, { "timestamp": 1756137600000, "datetime": "2025-08-25T16:00:00", "open": 4.404, "high": 4.444, "low": 4.296, "close": 4.311, "volume": 292826.32, "close_time": 1756151999999, "quote_volume": 1277049.67787, "trades": 5575, "taker_buy_base": 150218.99, "taker_buy_quote": 654935.78979 }, { "timestamp": 1756152000000, "datetime": "2025-08-25T20:00:00", "open": 4.309, "high": 4.327, "low": 4.203, "close": 4.255, "volume": 464727.97, "close_time": 1756166399999, "quote_volume": 1975051.30283, "trades": 8881, "taker_buy_base": 241154.1, "taker_buy_quote": 1024777.39192 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 4.256, "high": 4.323, "low": 4.23, "close": 4.302, "volume": 222465.39, "close_time": 1756180799999, "quote_volume": 951345.59918, "trades": 4037, "taker_buy_base": 97825.76, "taker_buy_quote": 418340.43462 }, { "timestamp": 1756180800000, "datetime": "2025-08-26T04:00:00", "open": 4.303, "high": 4.344, "low": 4.287, "close": 4.323, "volume": 106003.94, "close_time": 1756195199999, "quote_volume": 457945.93175, "trades": 2327, "taker_buy_base": 45340.86, "taker_buy_quote": 195781.55598 }, { "timestamp": 1756195200000, "datetime": "2025-08-26T08:00:00", "open": 4.324, "high": 4.356, "low": 4.301, "close": 4.319, "volume": 97195.93, "close_time": 1756209599999, "quote_volume": 420460.45517, "trades": 1840, "taker_buy_base": 49503.5, "taker_buy_quote": 214075.52577 }, { "timestamp": 1756209600000, "datetime": "2025-08-26T12:00:00", "open": 4.318, "high": 4.394, "low": 4.28, "close": 4.322, "volume": 346449.47, "close_time": 1756223999999, "quote_volume": 1502112.79952, "trades": 6142, "taker_buy_base": 171530.03, "taker_buy_quote": 743186.00055 }, { "timestamp": 1756224000000, "datetime": "2025-08-26T16:00:00", "open": 4.323, "high": 4.426, "low": 4.313, "close": 4.422, "volume": 173298.12, "close_time": 1756238399999, "quote_volume": 758156.65679, "trades": 3342, "taker_buy_base": 71884.44, "taker_buy_quote": 314151.15444 }, { "timestamp": 1756238400000, "datetime": "2025-08-26T20:00:00", "open": 4.419, "high": 4.43, "low": 4.352, "close": 4.375, "volume": 187916.03, "close_time": 1756252799999, "quote_volume": 823999.97314, "trades": 2639, "taker_buy_base": 85358.03, "taker_buy_quote": 374160.30662 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 4.374, "high": 4.427, "low": 4.346, "close": 4.401, "volume": 116563.86, "close_time": 1756267199999, "quote_volume": 510327.51098, "trades": 2336, "taker_buy_base": 51857.71, "taker_buy_quote": 226877.51237 }, { "timestamp": 1756267200000, "datetime": "2025-08-27T04:00:00", "open": 4.4, "high": 4.44, "low": 4.369, "close": 4.377, "volume": 136447.87, "close_time": 1756281599999, "quote_volume": 600870.83413, "trades": 2535, "taker_buy_base": 67547.46, "taker_buy_quote": 297304.84215 }, { "timestamp": 1756281600000, "datetime": "2025-08-27T08:00:00", "open": 4.378, "high": 4.411, "low": 4.346, "close": 4.381, "volume": 110276.19, "close_time": 1756295999999, "quote_volume": 482222.93111, "trades": 1954, "taker_buy_base": 66011.42, "taker_buy_quote": 288476.99454 }, { "timestamp": 1756296000000, "datetime": "2025-08-27T12:00:00", "open": 4.378, "high": 4.422, "low": 4.336, "close": 4.412, "volume": 219677.2, "close_time": 1756310399999, "quote_volume": 963125.02145, "trades": 3999, "taker_buy_base": 94816.74, "taker_buy_quote": 415497.85965 }, { "timestamp": 1756310400000, "datetime": "2025-08-27T16:00:00", "open": 4.413, "high": 4.431, "low": 4.361, "close": 4.386, "volume": 157408.8, "close_time": 1756324799999, "quote_volume": 692665.16377, "trades": 2459, "taker_buy_base": 68884.36, "taker_buy_quote": 302991.52195 }, { "timestamp": 1756324800000, "datetime": "2025-08-27T20:00:00", "open": 4.386, "high": 4.431, "low": 4.345, "close": 4.367, "volume": 349786.35, "close_time": 1756339199999, "quote_volume": 1534305.97085, "trades": 5989, "taker_buy_base": 169719.24, "taker_buy_quote": 743950.79099 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 4.366, "high": 4.396, "low": 4.333, "close": 4.394, "volume": 102810.86, "close_time": 1756353599999, "quote_volume": 449057.76603, "trades": 1938, "taker_buy_base": 48567.88, "taker_buy_quote": 212025.99547 }, { "timestamp": 1756353600000, "datetime": "2025-08-28T04:00:00", "open": 4.39, "high": 4.427, "low": 4.385, "close": 4.414, "volume": 113941.83, "close_time": 1756367999999, "quote_volume": 502069.54144, "trades": 1930, "taker_buy_base": 51077.98, "taker_buy_quote": 225008.09562 }, { "timestamp": 1756368000000, "datetime": "2025-08-28T08:00:00", "open": 4.419, "high": 4.442, "low": 4.398, "close": 4.427, "volume": 101709.59, "close_time": 1756382399999, "quote_volume": 450135.1127, "trades": 1485, "taker_buy_base": 41256.29, "taker_buy_quote": 182564.61352 }, { "timestamp": 1756382400000, "datetime": "2025-08-28T12:00:00", "open": 4.429, "high": 4.485, "low": 4.412, "close": 4.424, "volume": 271219.42, "close_time": 1756396799999, "quote_volume": 1205973.96777, "trades": 4319, "taker_buy_base": 122937.45, "taker_buy_quote": 546404.04612 }, { "timestamp": 1756396800000, "datetime": "2025-08-28T16:00:00", "open": 4.426, "high": 4.448, "low": 4.373, "close": 4.376, "volume": 171810.65, "close_time": 1756411199999, "quote_volume": 757448.30589, "trades": 2884, "taker_buy_base": 80230.61, "taker_buy_quote": 353464.36425 }, { "timestamp": 1756411200000, "datetime": "2025-08-28T20:00:00", "open": 4.377, "high": 4.474, "low": 4.372, "close": 4.47, "volume": 104362.34, "close_time": 1756425599999, "quote_volume": 463510.67546, "trades": 2015, "taker_buy_base": 39520.4, "taker_buy_quote": 175453.0466 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4.467, "high": 4.471, "low": 4.382, "close": 4.424, "volume": 170496.12, "close_time": 1756439999999, "quote_volume": 753163.81626, "trades": 2639, "taker_buy_base": 85389.65, "taker_buy_quote": 377279.34913 }, { "timestamp": 1756440000000, "datetime": "2025-08-29T04:00:00", "open": 4.421, "high": 4.44, "low": 4.309, "close": 4.317, "volume": 181947.07, "close_time": 1756454399999, "quote_volume": 794950.89424, "trades": 3382, "taker_buy_base": 94237.98, "taker_buy_quote": 411563.64033 }, { "timestamp": 1756454400000, "datetime": "2025-08-29T08:00:00", "open": 4.319, "high": 4.328, "low": 4.252, "close": 4.278, "volume": 159785.25, "close_time": 1756468799999, "quote_volume": 684651.05875, "trades": 2865, "taker_buy_base": 94922.08, "taker_buy_quote": 406717.48954 }, { "timestamp": 1756468800000, "datetime": "2025-08-29T12:00:00", "open": 4.279, "high": 4.375, "low": 4.223, "close": 4.243, "volume": 487223.37, "close_time": 1756483199999, "quote_volume": 2088465.45155, "trades": 7878, "taker_buy_base": 241238.26, "taker_buy_quote": 1033668.5954 }, { "timestamp": 1756483200000, "datetime": "2025-08-29T16:00:00", "open": 4.243, "high": 4.27, "low": 4.192, "close": 4.241, "volume": 225517.62, "close_time": 1756497599999, "quote_volume": 953698.94306, "trades": 3612, "taker_buy_base": 109514.64, "taker_buy_quote": 462646.92552 }, { "timestamp": 1756497600000, "datetime": "2025-08-29T20:00:00", "open": 4.243, "high": 4.277, "low": 4.204, "close": 4.263, "volume": 108246.66, "close_time": 1756511999999, "quote_volume": 458978.42424, "trades": 1930, "taker_buy_base": 51751.89, "taker_buy_quote": 219335.75402 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.261, "high": 4.301, "low": 4.187, "close": 4.283, "volume": 187617.09, "close_time": 1756526399999, "quote_volume": 795773.40138, "trades": 3088, "taker_buy_base": 82265.45, "taker_buy_quote": 348876.17183 }, { "timestamp": 1756526400000, "datetime": "2025-08-30T04:00:00", "open": 4.284, "high": 4.329, "low": 4.274, "close": 4.322, "volume": 92793.25, "close_time": 1756540799999, "quote_volume": 399514.34374, "trades": 1494, "taker_buy_base": 47810.39, "taker_buy_quote": 205748.95851 }, { "timestamp": 1756540800000, "datetime": "2025-08-30T08:00:00", "open": 4.323, "high": 4.324, "low": 4.288, "close": 4.303, "volume": 47170.31, "close_time": 1756555199999, "quote_volume": 203005.24896, "trades": 992, "taker_buy_base": 25098.48, "taker_buy_quote": 107944.60971 }, { "timestamp": 1756555200000, "datetime": "2025-08-30T12:00:00", "open": 4.304, "high": 4.31, "low": 4.247, "close": 4.301, "volume": 112930.85, "close_time": 1756569599999, "quote_volume": 483026.71927, "trades": 2182, "taker_buy_base": 55235.26, "taker_buy_quote": 236083.31148 }, { "timestamp": 1756569600000, "datetime": "2025-08-30T16:00:00", "open": 4.298, "high": 4.304, "low": 4.272, "close": 4.302, "volume": 39274.18, "close_time": 1756583999999, "quote_volume": 168389.84191, "trades": 707, "taker_buy_base": 21033.97, "taker_buy_quote": 90190.57123 }, { "timestamp": 1756584000000, "datetime": "2025-08-30T20:00:00", "open": 4.302, "high": 4.34, "low": 4.291, "close": 4.33, "volume": 79881.41, "close_time": 1756598399999, "quote_volume": 344928.20882, "trades": 1565, "taker_buy_base": 24805.24, "taker_buy_quote": 107100.79632 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.332, "high": 4.37, "low": 4.326, "close": 4.369, "volume": 74822.66, "close_time": 1756612799999, "quote_volume": 325925.40264, "trades": 1458, "taker_buy_base": 31130.72, "taker_buy_quote": 135591.59155 }, { "timestamp": 1756612800000, "datetime": "2025-08-31T04:00:00", "open": 4.369, "high": 4.369, "low": 4.324, "close": 4.325, "volume": 42136.48, "close_time": 1756627199999, "quote_volume": 182813.3487, "trades": 752, "taker_buy_base": 18596.25, "taker_buy_quote": 80644.9722 }, { "timestamp": 1756627200000, "datetime": "2025-08-31T08:00:00", "open": 4.326, "high": 4.358, "low": 4.309, "close": 4.33, "volume": 44508.89, "close_time": 1756641599999, "quote_volume": 192900.30542, "trades": 942, "taker_buy_base": 22591.15, "taker_buy_quote": 97932.65065 }, { "timestamp": 1756641600000, "datetime": "2025-08-31T12:00:00", "open": 4.332, "high": 4.332, "low": 4.283, "close": 4.324, "volume": 91683.22, "close_time": 1756655999999, "quote_volume": 394863.31411, "trades": 1760, "taker_buy_base": 52648.32, "taker_buy_quote": 226668.10238 }, { "timestamp": 1756656000000, "datetime": "2025-08-31T16:00:00", "open": 4.322, "high": 4.322, "low": 4.286, "close": 4.289, "volume": 37267.72, "close_time": 1756670399999, "quote_volume": 160236.11957, "trades": 801, "taker_buy_base": 17510.18, "taker_buy_quote": 75345.75159 }, { "timestamp": 1756670400000, "datetime": "2025-08-31T20:00:00", "open": 4.29, "high": 4.319, "low": 4.252, "close": 4.255, "volume": 123080.77, "close_time": 1756684799999, "quote_volume": 527168.85855, "trades": 2062, "taker_buy_base": 81396.64, "taker_buy_quote": 348613.56827 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.255, "high": 4.257, "low": 4.167, "close": 4.192, "volume": 212602.05, "close_time": 1756699199999, "quote_volume": 895689.5823, "trades": 4075, "taker_buy_base": 127513.77, "taker_buy_quote": 536976.43476 }, { "timestamp": 1756699200000, "datetime": "2025-09-01T04:00:00", "open": 4.187, "high": 4.316, "low": 4.145, "close": 4.315, "volume": 229350.92, "close_time": 1756713599999, "quote_volume": 969723.99913, "trades": 4583, "taker_buy_base": 102172.12, "taker_buy_quote": 430787.63981 }, { "timestamp": 1756713600000, "datetime": "2025-09-01T08:00:00", "open": 4.316, "high": 4.462, "low": 4.268, "close": 4.273, "volume": 651644.6, "close_time": 1756727999999, "quote_volume": 2843145.54222, "trades": 12265, "taker_buy_base": 328350.77, "taker_buy_quote": 1431946.52177 }, { "timestamp": 1756728000000, "datetime": "2025-09-01T12:00:00", "open": 4.272, "high": 4.294, "low": 4.218, "close": 4.224, "volume": 158836.26, "close_time": 1756742399999, "quote_volume": 675724.66851, "trades": 3283, "taker_buy_base": 100290.66, "taker_buy_quote": 426555.95567 }, { "timestamp": 1756742400000, "datetime": "2025-09-01T16:00:00", "open": 4.223, "high": 4.236, "low": 4.187, "close": 4.236, "volume": 149538.57, "close_time": 1756756799999, "quote_volume": 630020.36193, "trades": 2780, "taker_buy_base": 90012.24, "taker_buy_quote": 379141.10729 }, { "timestamp": 1756756800000, "datetime": "2025-09-01T20:00:00", "open": 4.236, "high": 4.236, "low": 4.111, "close": 4.213, "volume": 329350.43, "close_time": 1756771199999, "quote_volume": 1373429.5748, "trades": 6119, "taker_buy_base": 175221.03, "taker_buy_quote": 729968.86432 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.215, "high": 4.291, "low": 4.184, "close": 4.287, "volume": 164255.06, "close_time": 1756785599999, "quote_volume": 697034.08502, "trades": 3401, "taker_buy_base": 68566.54, "taker_buy_quote": 290849.34132 }, { "timestamp": 1756785600000, "datetime": "2025-09-02T04:00:00", "open": 4.286, "high": 4.312, "low": 4.26, "close": 4.264, "volume": 152467.61, "close_time": 1756799999999, "quote_volume": 654049.7672, "trades": 2702, "taker_buy_base": 76715.71, "taker_buy_quote": 329052.4514 }, { "timestamp": 1756800000000, "datetime": "2025-09-02T08:00:00", "open": 4.264, "high": 4.322, "low": 4.262, "close": 4.308, "volume": 115125.57, "close_time": 1756814399999, "quote_volume": 495195.65808, "trades": 1691, "taker_buy_base": 47587.16, "taker_buy_quote": 204600.76983 }, { "timestamp": 1756814400000, "datetime": "2025-09-02T12:00:00", "open": 4.311, "high": 4.356, "low": 4.228, "close": 4.254, "volume": 665624.98, "close_time": 1756828799999, "quote_volume": 2860337.46787, "trades": 12022, "taker_buy_base": 333377.17, "taker_buy_quote": 1431497.87932 }, { "timestamp": 1756828800000, "datetime": "2025-09-02T16:00:00", "open": 4.255, "high": 4.319, "low": 4.248, "close": 4.289, "volume": 190847.67, "close_time": 1756843199999, "quote_volume": 818199.08603, "trades": 3535, "taker_buy_base": 83864.86, "taker_buy_quote": 359417.09727 }, { "timestamp": 1756843200000, "datetime": "2025-09-02T20:00:00", "open": 4.288, "high": 4.35, "low": 4.284, "close": 4.336, "volume": 122367.25, "close_time": 1756857599999, "quote_volume": 529802.99298, "trades": 2427, "taker_buy_base": 45673.17, "taker_buy_quote": 197755.26038 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.337, "high": 4.342, "low": 4.297, "close": 4.323, "volume": 80689.64, "close_time": 1756871999999, "quote_volume": 348734.55771, "trades": 1588, "taker_buy_base": 36517.4, "taker_buy_quote": 157722.19781 }, { "timestamp": 1756872000000, "datetime": "2025-09-03T04:00:00", "open": 4.326, "high": 4.331, "low": 4.262, "close": 4.288, "volume": 165515.12, "close_time": 1756886399999, "quote_volume": 710183.66036, "trades": 2563, "taker_buy_base": 94580.14, "taker_buy_quote": 405798.09501 }, { "timestamp": 1756886400000, "datetime": "2025-09-03T08:00:00", "open": 4.287, "high": 4.329, "low": 4.279, "close": 4.321, "volume": 115196.97, "close_time": 1756900799999, "quote_volume": 496141.99369, "trades": 2195, "taker_buy_base": 45617.84, "taker_buy_quote": 196396.4708 }, { "timestamp": 1756900800000, "datetime": "2025-09-03T12:00:00", "open": 4.319, "high": 4.382, "low": 4.306, "close": 4.369, "volume": 195532.18, "close_time": 1756915199999, "quote_volume": 850799.67219, "trades": 3748, "taker_buy_base": 72469.4, "taker_buy_quote": 315098.51453 }, { "timestamp": 1756915200000, "datetime": "2025-09-03T16:00:00", "open": 4.37, "high": 4.39, "low": 4.352, "close": 4.389, "volume": 142070.15, "close_time": 1756929599999, "quote_volume": 621501.27917, "trades": 2491, "taker_buy_base": 69756.07, "taker_buy_quote": 305105.87636 }, { "timestamp": 1756929600000, "datetime": "2025-09-03T20:00:00", "open": 4.389, "high": 4.416, "low": 4.371, "close": 4.372, "volume": 93312.95, "close_time": 1756943999999, "quote_volume": 410176.60346, "trades": 1832, "taker_buy_base": 36221.8, "taker_buy_quote": 159172.08287 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.374, "high": 4.385, "low": 4.322, "close": 4.325, "volume": 85406.9, "close_time": 1756958399999, "quote_volume": 371795.39424, "trades": 1755, "taker_buy_base": 52591.29, "taker_buy_quote": 228897.41014 }, { "timestamp": 1756958400000, "datetime": "2025-09-04T04:00:00", "open": 4.327, "high": 4.34, "low": 4.27, "close": 4.29, "volume": 147900.63, "close_time": 1756972799999, "quote_volume": 635502.68961, "trades": 2661, "taker_buy_base": 92574.88, "taker_buy_quote": 397689.37752 }, { "timestamp": 1756972800000, "datetime": "2025-09-04T08:00:00", "open": 4.288, "high": 4.309, "low": 4.274, "close": 4.277, "volume": 96193.12, "close_time": 1756987199999, "quote_volume": 412931.82907, "trades": 1734, "taker_buy_base": 40155.97, "taker_buy_quote": 172443.66348 }, { "timestamp": 1756987200000, "datetime": "2025-09-04T12:00:00", "open": 4.277, "high": 4.294, "low": 4.219, "close": 4.227, "volume": 174192.67, "close_time": 1757001599999, "quote_volume": 740830.16603, "trades": 3364, "taker_buy_base": 96949.74, "taker_buy_quote": 412221.00584 }, { "timestamp": 1757001600000, "datetime": "2025-09-04T16:00:00", "open": 4.226, "high": 4.242, "low": 4.203, "close": 4.211, "volume": 110300.06, "close_time": 1757015999999, "quote_volume": 465802.3212, "trades": 1857, "taker_buy_base": 61941.01, "taker_buy_quote": 261591.60699 }, { "timestamp": 1757016000000, "datetime": "2025-09-04T20:00:00", "open": 4.209, "high": 4.282, "low": 4.208, "close": 4.243, "volume": 87966.24, "close_time": 1757030399999, "quote_volume": 374048.90924, "trades": 1891, "taker_buy_base": 35517.75, "taker_buy_quote": 150917.51448 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.243, "high": 4.286, "low": 4.239, "close": 4.281, "volume": 101768.92, "close_time": 1757044799999, "quote_volume": 434412.44111, "trades": 1745, "taker_buy_base": 41020.54, "taker_buy_quote": 174966.887 }, { "timestamp": 1757044800000, "datetime": "2025-09-05T04:00:00", "open": 4.282, "high": 4.336, "low": 4.272, "close": 4.333, "volume": 143279.61, "close_time": 1757059199999, "quote_volume": 616404.587, "trades": 2567, "taker_buy_base": 52979.23, "taker_buy_quote": 227793.56241 }, { "timestamp": 1757059200000, "datetime": "2025-09-05T08:00:00", "open": 4.333, "high": 4.334, "low": 4.299, "close": 4.313, "volume": 87600.16, "close_time": 1757073599999, "quote_volume": 378057.09633, "trades": 1346, "taker_buy_base": 45044.91, "taker_buy_quote": 194373.33533 }, { "timestamp": 1757073600000, "datetime": "2025-09-05T12:00:00", "open": 4.312, "high": 4.359, "low": 4.236, "close": 4.26, "volume": 526585.57, "close_time": 1757087999999, "quote_volume": 2264157.99371, "trades": 8649, "taker_buy_base": 258194.1, "taker_buy_quote": 1109040.39642 }, { "timestamp": 1757088000000, "datetime": "2025-09-05T16:00:00", "open": 4.256, "high": 4.269, "low": 4.231, "close": 4.26, "volume": 93472.85, "close_time": 1757102399999, "quote_volume": 397408.08497, "trades": 1420, "taker_buy_base": 48085.66, "taker_buy_quote": 204408.90756 }, { "timestamp": 1757102400000, "datetime": "2025-09-05T20:00:00", "open": 4.261, "high": 4.28, "low": 4.237, "close": 4.248, "volume": 118769.72, "close_time": 1757116799999, "quote_volume": 506054.82146, "trades": 1883, "taker_buy_base": 60275.57, "taker_buy_quote": 256753.61779 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.247, "high": 4.26, "low": 4.233, "close": 4.24, "volume": 61329.97, "close_time": 1757131199999, "quote_volume": 260243.71373, "trades": 1365, "taker_buy_base": 38673.82, "taker_buy_quote": 164070.65003 }, { "timestamp": 1757131200000, "datetime": "2025-09-06T04:00:00", "open": 4.24, "high": 4.24, "low": 4.215, "close": 4.222, "volume": 90425.74, "close_time": 1757145599999, "quote_volume": 381957.23943, "trades": 1868, "taker_buy_base": 63536.55, "taker_buy_quote": 268368.11729 }, { "timestamp": 1757145600000, "datetime": "2025-09-06T08:00:00", "open": 4.223, "high": 4.225, "low": 4.202, "close": 4.22, "volume": 61507.95, "close_time": 1757159999999, "quote_volume": 259138.54779, "trades": 1371, "taker_buy_base": 37966.07, "taker_buy_quote": 159959.49718 }, { "timestamp": 1757160000000, "datetime": "2025-09-06T12:00:00", "open": 4.218, "high": 4.229, "low": 4.194, "close": 4.2, "volume": 105456.6, "close_time": 1757174399999, "quote_volume": 444018.51121, "trades": 1784, "taker_buy_base": 47019.38, "taker_buy_quote": 197932.10771 }, { "timestamp": 1757174400000, "datetime": "2025-09-06T16:00:00", "open": 4.199, "high": 4.223, "low": 4.18, "close": 4.182, "volume": 116610.99, "close_time": 1757188799999, "quote_volume": 490291.28386, "trades": 2078, "taker_buy_base": 55670.66, "taker_buy_quote": 234095.29781 }, { "timestamp": 1757188800000, "datetime": "2025-09-06T20:00:00", "open": 4.184, "high": 4.215, "low": 4.184, "close": 4.204, "volume": 44680.99, "close_time": 1757203199999, "quote_volume": 187703.42416, "trades": 944, "taker_buy_base": 26591.21, "taker_buy_quote": 111707.69759 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.205, "high": 4.241, "low": 4.203, "close": 4.238, "volume": 58272.94, "close_time": 1757217599999, "quote_volume": 246311.70678, "trades": 1157, "taker_buy_base": 24003.25, "taker_buy_quote": 101447.27138 }, { "timestamp": 1757217600000, "datetime": "2025-09-07T04:00:00", "open": 4.239, "high": 4.26, "low": 4.228, "close": 4.23, "volume": 61708.61, "close_time": 1757231999999, "quote_volume": 261927.17775, "trades": 1219, "taker_buy_base": 25597.01, "taker_buy_quote": 108637.09934 }, { "timestamp": 1757232000000, "datetime": "2025-09-07T08:00:00", "open": 4.233, "high": 4.259, "low": 4.224, "close": 4.258, "volume": 50152.58, "close_time": 1757246399999, "quote_volume": 212719.17613, "trades": 973, "taker_buy_base": 28238.69, "taker_buy_quote": 119775.40406 }, { "timestamp": 1757246400000, "datetime": "2025-09-07T12:00:00", "open": 4.257, "high": 4.278, "low": 4.246, "close": 4.266, "volume": 107319.15, "close_time": 1757260799999, "quote_volume": 457786.51978, "trades": 1778, "taker_buy_base": 42086.67, "taker_buy_quote": 179525.22073 }, { "timestamp": 1757260800000, "datetime": "2025-09-07T16:00:00", "open": 4.265, "high": 4.272, "low": 4.233, "close": 4.253, "volume": 100791.29, "close_time": 1757275199999, "quote_volume": 428463.53736, "trades": 1714, "taker_buy_base": 50375.43, "taker_buy_quote": 214093.44146 }, { "timestamp": 1757275200000, "datetime": "2025-09-07T20:00:00", "open": 4.251, "high": 4.29, "low": 4.249, "close": 4.273, "volume": 72552.93, "close_time": 1757289599999, "quote_volume": 309842.96808, "trades": 1534, "taker_buy_base": 30656.33, "taker_buy_quote": 130872.52551 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.275, "high": 4.353, "low": 4.257, "close": 4.342, "volume": 207868.51, "close_time": 1757303999999, "quote_volume": 897192.60151, "trades": 3787, "taker_buy_base": 90815.11, "taker_buy_quote": 392051.54674 }, { "timestamp": 1757304000000, "datetime": "2025-09-08T04:00:00", "open": 4.343, "high": 4.354, "low": 4.304, "close": 4.313, "volume": 134252.32, "close_time": 1757318399999, "quote_volume": 581159.44798, "trades": 2120, "taker_buy_base": 62198.94, "taker_buy_quote": 269145.79658 }, { "timestamp": 1757318400000, "datetime": "2025-09-08T08:00:00", "open": 4.316, "high": 4.382, "low": 4.316, "close": 4.347, "volume": 155529.36, "close_time": 1757332799999, "quote_volume": 677148.82443, "trades": 2787, "taker_buy_base": 79933.68, "taker_buy_quote": 347795.89714 }, { "timestamp": 1757332800000, "datetime": "2025-09-08T12:00:00", "open": 4.348, "high": 4.442, "low": 4.344, "close": 4.441, "volume": 332355.2, "close_time": 1757347199999, "quote_volume": 1460144.23075, "trades": 5388, "taker_buy_base": 138011.67, "taker_buy_quote": 605856.91093 }, { "timestamp": 1757347200000, "datetime": "2025-09-08T16:00:00", "open": 4.441, "high": 4.444, "low": 4.37, "close": 4.378, "volume": 144502.44, "close_time": 1757361599999, "quote_volume": 635954.5221, "trades": 2947, "taker_buy_base": 69508.12, "taker_buy_quote": 305658.67979 }, { "timestamp": 1757361600000, "datetime": "2025-09-08T20:00:00", "open": 4.38, "high": 4.417, "low": 4.364, "close": 4.406, "volume": 89657.42, "close_time": 1757375999999, "quote_volume": 393889.78568, "trades": 1877, "taker_buy_base": 34916.43, "taker_buy_quote": 153286.2054 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.408, "high": 4.444, "low": 4.367, "close": 4.431, "volume": 250508.2, "close_time": 1757390399999, "quote_volume": 1104401.96624, "trades": 5455, "taker_buy_base": 101166.61, "taker_buy_quote": 445487.67511 }, { "timestamp": 1757390400000, "datetime": "2025-09-09T04:00:00", "open": 4.433, "high": 4.515, "low": 4.415, "close": 4.49, "volume": 312327.46, "close_time": 1757404799999, "quote_volume": 1397591.54874, "trades": 5179, "taker_buy_base": 135861.42, "taker_buy_quote": 608310.88045 }, { "timestamp": 1757404800000, "datetime": "2025-09-09T08:00:00", "open": 4.491, "high": 4.535, "low": 4.482, "close": 4.504, "volume": 164481.71, "close_time": 1757419199999, "quote_volume": 741839.59366, "trades": 3294, "taker_buy_base": 72409.99, "taker_buy_quote": 326551.62427 }, { "timestamp": 1757419200000, "datetime": "2025-09-09T12:00:00", "open": 4.506, "high": 4.531, "low": 4.356, "close": 4.373, "volume": 407287.17, "close_time": 1757433599999, "quote_volume": 1806761.14125, "trades": 8983, "taker_buy_base": 215362.19, "taker_buy_quote": 954724.41257 }, { "timestamp": 1757433600000, "datetime": "2025-09-09T16:00:00", "open": 4.373, "high": 4.399, "low": 4.353, "close": 4.385, "volume": 103002.33, "close_time": 1757447999999, "quote_volume": 450340.76651, "trades": 2087, "taker_buy_base": 50674.52, "taker_buy_quote": 221483.7405 }, { "timestamp": 1757448000000, "datetime": "2025-09-09T20:00:00", "open": 4.385, "high": 4.402, "low": 4.366, "close": 4.391, "volume": 59227.36, "close_time": 1757462399999, "quote_volume": 259570.30327, "trades": 1352, "taker_buy_base": 34525.07, "taker_buy_quote": 151270.73877 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.392, "high": 4.429, "low": 4.363, "close": 4.421, "volume": 100500.56, "close_time": 1757476799999, "quote_volume": 442336.96218, "trades": 2430, "taker_buy_base": 41094.66, "taker_buy_quote": 180760.64681 }, { "timestamp": 1757476800000, "datetime": "2025-09-10T04:00:00", "open": 4.421, "high": 4.43, "low": 4.376, "close": 4.417, "volume": 198034.9, "close_time": 1757491199999, "quote_volume": 871497.05618, "trades": 3194, "taker_buy_base": 107560.9, "taker_buy_quote": 473125.88486 }, { "timestamp": 1757491200000, "datetime": "2025-09-10T08:00:00", "open": 4.416, "high": 4.425, "low": 4.373, "close": 4.39, "volume": 204346.36, "close_time": 1757505599999, "quote_volume": 896990.70742, "trades": 4085, "taker_buy_base": 121396.85, "taker_buy_quote": 532841.92817 }, { "timestamp": 1757505600000, "datetime": "2025-09-10T12:00:00", "open": 4.39, "high": 4.496, "low": 4.39, "close": 4.463, "volume": 417829.58, "close_time": 1757519999999, "quote_volume": 1860659.46959, "trades": 7627, "taker_buy_base": 173782.5, "taker_buy_quote": 773928.08856 }, { "timestamp": 1757520000000, "datetime": "2025-09-10T16:00:00", "open": 4.464, "high": 4.486, "low": 4.417, "close": 4.438, "volume": 251293.86, "close_time": 1757534399999, "quote_volume": 1118881.26295, "trades": 3906, "taker_buy_base": 144969.96, "taker_buy_quote": 645042.63317 }, { "timestamp": 1757534400000, "datetime": "2025-09-10T20:00:00", "open": 4.439, "high": 4.492, "low": 4.439, "close": 4.485, "volume": 101916.04, "close_time": 1757548799999, "quote_volume": 456065.04188, "trades": 2065, "taker_buy_base": 40692.78, "taker_buy_quote": 182049.31525 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.483, "high": 4.546, "low": 4.475, "close": 4.544, "volume": 114583.53, "close_time": 1757563199999, "quote_volume": 516229.37037, "trades": 2140, "taker_buy_base": 47161.29, "taker_buy_quote": 212444.03663 }, { "timestamp": 1757563200000, "datetime": "2025-09-11T04:00:00", "open": 4.544, "high": 4.55, "low": 4.502, "close": 4.531, "volume": 108968.01, "close_time": 1757577599999, "quote_volume": 493542.16123, "trades": 2157, "taker_buy_base": 52586.22, "taker_buy_quote": 238147.93719 }, { "timestamp": 1757577600000, "datetime": "2025-09-11T08:00:00", "open": 4.531, "high": 4.547, "low": 4.491, "close": 4.494, "volume": 140746.95, "close_time": 1757591999999, "quote_volume": 635929.79641, "trades": 2543, "taker_buy_base": 75567.74, "taker_buy_quote": 341372.1222 }, { "timestamp": 1757592000000, "datetime": "2025-09-11T12:00:00", "open": 4.495, "high": 4.549, "low": 4.435, "close": 4.456, "volume": 443530.08, "close_time": 1757606399999, "quote_volume": 1989551.0676, "trades": 8597, "taker_buy_base": 216564.96, "taker_buy_quote": 970634.76266 }, { "timestamp": 1757606400000, "datetime": "2025-09-11T16:00:00", "open": 4.457, "high": 4.496, "low": 4.451, "close": 4.487, "volume": 91080.36, "close_time": 1757620799999, "quote_volume": 407660.65832, "trades": 1737, "taker_buy_base": 39420.46, "taker_buy_quote": 176391.587 }, { "timestamp": 1757620800000, "datetime": "2025-09-11T20:00:00", "open": 4.486, "high": 4.529, "low": 4.476, "close": 4.529, "volume": 138791.83, "close_time": 1757635199999, "quote_volume": 625720.68467, "trades": 2155, "taker_buy_base": 62352.61, "taker_buy_quote": 280999.66942 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4.527, "high": 4.562, "low": 4.515, "close": 4.557, "volume": 175607.37, "close_time": 1757649599999, "quote_volume": 796361.99125, "trades": 2719, "taker_buy_base": 83773.14, "taker_buy_quote": 379555.76561 }, { "timestamp": 1757649600000, "datetime": "2025-09-12T04:00:00", "open": 4.557, "high": 4.594, "low": 4.528, "close": 4.551, "volume": 210887.76, "close_time": 1757663999999, "quote_volume": 962070.35458, "trades": 2905, "taker_buy_base": 94028.66, "taker_buy_quote": 428692.145 }, { "timestamp": 1757664000000, "datetime": "2025-09-12T08:00:00", "open": 4.551, "high": 4.552, "low": 4.485, "close": 4.486, "volume": 150501.76, "close_time": 1757678399999, "quote_volume": 679217.13326, "trades": 2801, "taker_buy_base": 72169.05, "taker_buy_quote": 325624.23112 }, { "timestamp": 1757678400000, "datetime": "2025-09-12T12:00:00", "open": 4.486, "high": 4.546, "low": 4.472, "close": 4.512, "volume": 215663.54, "close_time": 1757692799999, "quote_volume": 973385.0887, "trades": 3722, "taker_buy_base": 96900.79, "taker_buy_quote": 437143.57304 }, { "timestamp": 1757692800000, "datetime": "2025-09-12T16:00:00", "open": 4.511, "high": 4.613, "low": 4.51, "close": 4.608, "volume": 222905.95, "close_time": 1757707199999, "quote_volume": 1018972.37024, "trades": 4027, "taker_buy_base": 89554.43, "taker_buy_quote": 409533.45566 }, { "timestamp": 1757707200000, "datetime": "2025-09-12T20:00:00", "open": 4.607, "high": 4.633, "low": 4.587, "close": 4.627, "volume": 140336.34, "close_time": 1757721599999, "quote_volume": 647173.55829, "trades": 2134, "taker_buy_base": 69202.5, "taker_buy_quote": 319128.95638 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.626, "high": 4.664, "low": 4.602, "close": 4.641, "volume": 99728.68, "close_time": 1757735999999, "quote_volume": 461697.80345, "trades": 1636, "taker_buy_base": 51484.91, "taker_buy_quote": 238392.83676 }, { "timestamp": 1757736000000, "datetime": "2025-09-13T04:00:00", "open": 4.641, "high": 4.678, "low": 4.621, "close": 4.658, "volume": 143932.97, "close_time": 1757750399999, "quote_volume": 669540.57097, "trades": 2250, "taker_buy_base": 67201.25, "taker_buy_quote": 312649.37468 }, { "timestamp": 1757750400000, "datetime": "2025-09-13T08:00:00", "open": 4.658, "high": 4.737, "low": 4.655, "close": 4.735, "volume": 239234.46, "close_time": 1757764799999, "quote_volume": 1124055.74658, "trades": 4210, "taker_buy_base": 93784.23, "taker_buy_quote": 440232.52912 }, { "timestamp": 1757764800000, "datetime": "2025-09-13T12:00:00", "open": 4.733, "high": 4.748, "low": 4.613, "close": 4.667, "volume": 315857.06, "close_time": 1757779199999, "quote_volume": 1478398.71692, "trades": 6403, "taker_buy_base": 157089.75, "taker_buy_quote": 734555.72696 }, { "timestamp": 1757779200000, "datetime": "2025-09-13T16:00:00", "open": 4.669, "high": 4.687, "low": 4.574, "close": 4.619, "volume": 260887.63, "close_time": 1757793599999, "quote_volume": 1205521.43935, "trades": 5390, "taker_buy_base": 140039.93, "taker_buy_quote": 646851.67327 }, { "timestamp": 1757793600000, "datetime": "2025-09-13T20:00:00", "open": 4.617, "high": 4.67, "low": 4.615, "close": 4.669, "volume": 108202.04, "close_time": 1757807999999, "quote_volume": 503210.38894, "trades": 2045, "taker_buy_base": 50079.41, "taker_buy_quote": 232835.0394 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.668, "high": 4.673, "low": 4.573, "close": 4.578, "volume": 158455.02, "close_time": 1757822399999, "quote_volume": 731279.11545, "trades": 3280, "taker_buy_base": 84433.06, "taker_buy_quote": 389420.40982 }, { "timestamp": 1757822400000, "datetime": "2025-09-14T04:00:00", "open": 4.58, "high": 4.643, "low": 4.55, "close": 4.603, "volume": 192292.46, "close_time": 1757836799999, "quote_volume": 884921.37296, "trades": 3659, "taker_buy_base": 98037.26, "taker_buy_quote": 450762.11865 }, { "timestamp": 1757836800000, "datetime": "2025-09-14T08:00:00", "open": 4.601, "high": 4.62, "low": 4.538, "close": 4.543, "volume": 181626.81, "close_time": 1757851199999, "quote_volume": 832576.75213, "trades": 3063, "taker_buy_base": 90870.24, "taker_buy_quote": 416375.26937 }, { "timestamp": 1757851200000, "datetime": "2025-09-14T12:00:00", "open": 4.545, "high": 4.561, "low": 4.461, "close": 4.488, "volume": 318243.51, "close_time": 1757865599999, "quote_volume": 1433146.01302, "trades": 5700, "taker_buy_base": 179822.6, "taker_buy_quote": 810043.00057 }, { "timestamp": 1757865600000, "datetime": "2025-09-14T16:00:00", "open": 4.491, "high": 4.557, "low": 4.482, "close": 4.529, "volume": 160159.57, "close_time": 1757879999999, "quote_volume": 725289.56014, "trades": 2804, "taker_buy_base": 73416.72, "taker_buy_quote": 332526.02511 }, { "timestamp": 1757880000000, "datetime": "2025-09-14T20:00:00", "open": 4.529, "high": 4.578, "low": 4.517, "close": 4.528, "volume": 147422.02, "close_time": 1757894399999, "quote_volume": 669473.2442, "trades": 2347, "taker_buy_base": 70646.68, "taker_buy_quote": 320726.86009 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4.528, "high": 4.59, "low": 4.487, "close": 4.579, "volume": 237751.42, "close_time": 1757908799999, "quote_volume": 1078670.45127, "trades": 4325, "taker_buy_base": 118135.15, "taker_buy_quote": 535722.32373 }, { "timestamp": 1757908800000, "datetime": "2025-09-15T04:00:00", "open": 4.576, "high": 4.609, "low": 4.471, "close": 4.48, "volume": 357909.21, "close_time": 1757923199999, "quote_volume": 1624247.50724, "trades": 5307, "taker_buy_base": 184533.26, "taker_buy_quote": 836862.01958 }, { "timestamp": 1757923200000, "datetime": "2025-09-15T08:00:00", "open": 4.48, "high": 4.48, "low": 4.366, "close": 4.411, "volume": 481779.71, "close_time": 1757937599999, "quote_volume": 2127091.27502, "trades": 7322, "taker_buy_base": 251790.98, "taker_buy_quote": 1111590.3029 }, { "timestamp": 1757937600000, "datetime": "2025-09-15T12:00:00", "open": 4.409, "high": 4.411, "low": 4.321, "close": 4.349, "volume": 239040.65, "close_time": 1757951999999, "quote_volume": 1044936.65055, "trades": 4322, "taker_buy_base": 120042.24, "taker_buy_quote": 524721.7333 }, { "timestamp": 1757952000000, "datetime": "2025-09-15T16:00:00", "open": 4.347, "high": 4.38, "low": 4.318, "close": 4.371, "volume": 133543.31, "close_time": 1757966399999, "quote_volume": 579946.94043, "trades": 2577, "taker_buy_base": 67637.01, "taker_buy_quote": 293759.76305 }, { "timestamp": 1757966400000, "datetime": "2025-09-15T20:00:00", "open": 4.372, "high": 4.394, "low": 4.364, "close": 4.38, "volume": 50859.78, "close_time": 1757980799999, "quote_volume": 222740.11766, "trades": 1292, "taker_buy_base": 22319.06, "taker_buy_quote": 97752.07157 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.38, "high": 4.388, "low": 4.354, "close": 4.361, "volume": 68824.21, "close_time": 1757995199999, "quote_volume": 300553.42235, "trades": 1690, "taker_buy_base": 31182.27, "taker_buy_quote": 136182.90809 }, { "timestamp": 1757995200000, "datetime": "2025-09-16T04:00:00", "open": 4.363, "high": 4.42, "low": 4.327, "close": 4.407, "volume": 130297.78, "close_time": 1758009599999, "quote_volume": 571172.05471, "trades": 2391, "taker_buy_base": 52198.0, "taker_buy_quote": 228698.86925 }, { "timestamp": 1758009600000, "datetime": "2025-09-16T08:00:00", "open": 4.41, "high": 4.432, "low": 4.389, "close": 4.405, "volume": 131953.47, "close_time": 1758023999999, "quote_volume": 582284.68884, "trades": 2578, "taker_buy_base": 67052.43, "taker_buy_quote": 295889.33282 }, { "timestamp": 1758024000000, "datetime": "2025-09-16T12:00:00", "open": 4.406, "high": 4.43, "low": 4.35, "close": 4.417, "volume": 277576.19, "close_time": 1758038399999, "quote_volume": 1217271.09633, "trades": 5530, "taker_buy_base": 145827.0, "taker_buy_quote": 639413.09807 }, { "timestamp": 1758038400000, "datetime": "2025-09-16T16:00:00", "open": 4.416, "high": 4.451, "low": 4.392, "close": 4.442, "volume": 150583.96, "close_time": 1758052799999, "quote_volume": 666550.27418, "trades": 3125, "taker_buy_base": 69531.43, "taker_buy_quote": 307799.35224 }, { "timestamp": 1758052800000, "datetime": "2025-09-16T20:00:00", "open": 4.442, "high": 4.479, "low": 4.439, "close": 4.447, "volume": 95446.8, "close_time": 1758067199999, "quote_volume": 425545.85801, "trades": 1943, "taker_buy_base": 35517.16, "taker_buy_quote": 158321.83786 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.448, "high": 4.468, "low": 4.419, "close": 4.42, "volume": 100553.73, "close_time": 1758081599999, "quote_volume": 446972.29233, "trades": 2111, "taker_buy_base": 50186.42, "taker_buy_quote": 223034.98734 }, { "timestamp": 1758081600000, "datetime": "2025-09-17T04:00:00", "open": 4.422, "high": 4.46, "low": 4.388, "close": 4.452, "volume": 185605.25, "close_time": 1758095999999, "quote_volume": 821350.60283, "trades": 3485, "taker_buy_base": 91317.04, "taker_buy_quote": 403704.03586 }, { "timestamp": 1758096000000, "datetime": "2025-09-17T08:00:00", "open": 4.453, "high": 4.453, "low": 4.39, "close": 4.421, "volume": 112998.56, "close_time": 1758110399999, "quote_volume": 498513.11546, "trades": 2302, "taker_buy_base": 56532.12, "taker_buy_quote": 249303.96761 }, { "timestamp": 1758110400000, "datetime": "2025-09-17T12:00:00", "open": 4.42, "high": 4.432, "low": 4.378, "close": 4.384, "volume": 129210.67, "close_time": 1758124799999, "quote_volume": 568146.16132, "trades": 2406, "taker_buy_base": 62819.51, "taker_buy_quote": 276181.11352 }, { "timestamp": 1758124800000, "datetime": "2025-09-17T16:00:00", "open": 4.38, "high": 4.469, "low": 4.358, "close": 4.463, "volume": 598887.81, "close_time": 1758139199999, "quote_volume": 2644616.3739, "trades": 11844, "taker_buy_base": 284168.77, "taker_buy_quote": 1253430.76961 }, { "timestamp": 1758139200000, "datetime": "2025-09-17T20:00:00", "open": 4.464, "high": 4.612, "low": 4.435, "close": 4.577, "volume": 384285.57, "close_time": 1758153599999, "quote_volume": 1739863.2288, "trades": 7653, "taker_buy_base": 157779.54, "taker_buy_quote": 713455.67423 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.577, "high": 4.64, "low": 4.56, "close": 4.638, "volume": 118792.58, "close_time": 1758167999999, "quote_volume": 546579.56032, "trades": 2772, "taker_buy_base": 59629.06, "taker_buy_quote": 274350.14682 }, { "timestamp": 1758168000000, "datetime": "2025-09-18T04:00:00", "open": 4.637, "high": 4.646, "low": 4.557, "close": 4.589, "volume": 137926.96, "close_time": 1758182399999, "quote_volume": 634716.71466, "trades": 2424, "taker_buy_base": 62894.12, "taker_buy_quote": 289225.99517 }, { "timestamp": 1758182400000, "datetime": "2025-09-18T08:00:00", "open": 4.589, "high": 4.656, "low": 4.581, "close": 4.61, "volume": 241342.6, "close_time": 1758196799999, "quote_volume": 1115310.68303, "trades": 3645, "taker_buy_base": 122974.15, "taker_buy_quote": 567986.23437 }, { "timestamp": 1758196800000, "datetime": "2025-09-18T12:00:00", "open": 4.61, "high": 4.681, "low": 4.6, "close": 4.674, "volume": 239455.54, "close_time": 1758211199999, "quote_volume": 1112460.62104, "trades": 4273, "taker_buy_base": 104561.94, "taker_buy_quote": 485383.47094 }, { "timestamp": 1758211200000, "datetime": "2025-09-18T16:00:00", "open": 4.679, "high": 4.744, "low": 4.673, "close": 4.694, "volume": 289677.64, "close_time": 1758225599999, "quote_volume": 1365193.13959, "trades": 4985, "taker_buy_base": 144620.7, "taker_buy_quote": 681431.71366 }, { "timestamp": 1758225600000, "datetime": "2025-09-18T20:00:00", "open": 4.694, "high": 4.738, "low": 4.668, "close": 4.689, "volume": 199821.19, "close_time": 1758239999999, "quote_volume": 939819.8028, "trades": 4057, "taker_buy_base": 95373.56, "taker_buy_quote": 448498.60066 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.69, "high": 4.78, "low": 4.68, "close": 4.683, "volume": 336708.47, "close_time": 1758254399999, "quote_volume": 1596262.40505, "trades": 6998, "taker_buy_base": 169938.61, "taker_buy_quote": 805638.5718 }, { "timestamp": 1758254400000, "datetime": "2025-09-19T04:00:00", "open": 4.681, "high": 4.725, "low": 4.618, "close": 4.65, "volume": 340383.65, "close_time": 1758268799999, "quote_volume": 1586976.19966, "trades": 6897, "taker_buy_base": 179853.59, "taker_buy_quote": 838114.25217 }, { "timestamp": 1758268800000, "datetime": "2025-09-19T08:00:00", "open": 4.649, "high": 4.699, "low": 4.581, "close": 4.6, "volume": 334639.4, "close_time": 1758283199999, "quote_volume": 1554964.96141, "trades": 6196, "taker_buy_base": 175760.88, "taker_buy_quote": 816543.11501 }, { "timestamp": 1758283200000, "datetime": "2025-09-19T12:00:00", "open": 4.6, "high": 4.655, "low": 4.566, "close": 4.599, "volume": 318934.12, "close_time": 1758297599999, "quote_volume": 1470421.98124, "trades": 6027, "taker_buy_base": 154578.89, "taker_buy_quote": 712685.9798 }, { "timestamp": 1758297600000, "datetime": "2025-09-19T16:00:00", "open": 4.596, "high": 4.623, "low": 4.547, "close": 4.559, "volume": 199641.51, "close_time": 1758311999999, "quote_volume": 914375.93384, "trades": 3737, "taker_buy_base": 100075.69, "taker_buy_quote": 458294.38909 }, { "timestamp": 1758312000000, "datetime": "2025-09-19T20:00:00", "open": 4.557, "high": 4.583, "low": 4.522, "close": 4.553, "volume": 148350.6, "close_time": 1758326399999, "quote_volume": 675619.74387, "trades": 2521, "taker_buy_base": 78932.74, "taker_buy_quote": 359459.16415 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.551, "high": 4.592, "low": 4.541, "close": 4.566, "volume": 162560.56, "close_time": 1758340799999, "quote_volume": 742384.68442, "trades": 3182, "taker_buy_base": 80721.01, "taker_buy_quote": 368520.80226 }, { "timestamp": 1758340800000, "datetime": "2025-09-20T04:00:00", "open": 4.562, "high": 4.7, "low": 4.553, "close": 4.699, "volume": 268408.5, "close_time": 1758355199999, "quote_volume": 1244525.86188, "trades": 5130, "taker_buy_base": 120733.32, "taker_buy_quote": 559577.70539 }, { "timestamp": 1758355200000, "datetime": "2025-09-20T08:00:00", "open": 4.699, "high": 4.732, "low": 4.582, "close": 4.636, "volume": 369842.89, "close_time": 1758369599999, "quote_volume": 1724997.68911, "trades": 6805, "taker_buy_base": 190271.43, "taker_buy_quote": 886602.69505 }, { "timestamp": 1758369600000, "datetime": "2025-09-20T12:00:00", "open": 4.636, "high": 4.693, "low": 4.603, "close": 4.662, "volume": 227297.0, "close_time": 1758383999999, "quote_volume": 1057099.79921, "trades": 4314, "taker_buy_base": 105385.18, "taker_buy_quote": 489943.83332 }, { "timestamp": 1758384000000, "datetime": "2025-09-20T16:00:00", "open": 4.662, "high": 4.722, "low": 4.594, "close": 4.608, "volume": 375757.24, "close_time": 1758398399999, "quote_volume": 1746112.44514, "trades": 6234, "taker_buy_base": 182711.86, "taker_buy_quote": 849052.52619 }, { "timestamp": 1758398400000, "datetime": "2025-09-20T20:00:00", "open": 4.606, "high": 4.655, "low": 4.599, "close": 4.62, "volume": 117259.51, "close_time": 1758412799999, "quote_volume": 542755.84795, "trades": 1693, "taker_buy_base": 59962.71, "taker_buy_quote": 277502.03218 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.618, "high": 4.648, "low": 4.587, "close": 4.637, "volume": 159379.45, "close_time": 1758427199999, "quote_volume": 736151.10126, "trades": 2682, "taker_buy_base": 79882.95, "taker_buy_quote": 369069.35572 }, { "timestamp": 1758427200000, "datetime": "2025-09-21T04:00:00", "open": 4.638, "high": 4.7, "low": 4.614, "close": 4.689, "volume": 238356.59, "close_time": 1758441599999, "quote_volume": 1111783.7634, "trades": 3744, "taker_buy_base": 79660.33, "taker_buy_quote": 371476.97741 }, { "timestamp": 1758441600000, "datetime": "2025-09-21T08:00:00", "open": 4.69, "high": 4.703, "low": 4.573, "close": 4.612, "volume": 326388.81, "close_time": 1758455999999, "quote_volume": 1508367.96175, "trades": 6019, "taker_buy_base": 148903.79, "taker_buy_quote": 688000.52413 }, { "timestamp": 1758456000000, "datetime": "2025-09-21T12:00:00", "open": 4.612, "high": 4.659, "low": 4.605, "close": 4.614, "volume": 150236.28, "close_time": 1758470399999, "quote_volume": 696621.8635, "trades": 2831, "taker_buy_base": 69514.46, "taker_buy_quote": 322264.62145 }, { "timestamp": 1758470400000, "datetime": "2025-09-21T16:00:00", "open": 4.614, "high": 4.665, "low": 4.574, "close": 4.663, "volume": 154918.3, "close_time": 1758484799999, "quote_volume": 714796.69496, "trades": 3748, "taker_buy_base": 72450.59, "taker_buy_quote": 333851.82956 }, { "timestamp": 1758484800000, "datetime": "2025-09-21T20:00:00", "open": 4.661, "high": 4.663, "low": 4.611, "close": 4.612, "volume": 66148.67, "close_time": 1758499199999, "quote_volume": 306410.01095, "trades": 2011, "taker_buy_base": 34963.95, "taker_buy_quote": 161914.45286 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.612, "high": 4.638, "low": 4.4, "close": 4.466, "volume": 646734.61, "close_time": 1758513599999, "quote_volume": 2915888.21755, "trades": 14946, "taker_buy_base": 356703.55, "taker_buy_quote": 1608689.25371 }, { "timestamp": 1758513600000, "datetime": "2025-09-22T04:00:00", "open": 4.466, "high": 4.478, "low": 4.141, "close": 4.281, "volume": 839660.06, "close_time": 1758527999999, "quote_volume": 3610459.36769, "trades": 16035, "taker_buy_base": 432824.0, "taker_buy_quote": 1859777.67813 }, { "timestamp": 1758528000000, "datetime": "2025-09-22T08:00:00", "open": 4.28, "high": 4.309, "low": 4.233, "close": 4.28, "volume": 280267.53, "close_time": 1758542399999, "quote_volume": 1197391.11924, "trades": 5877, "taker_buy_base": 127751.01, "taker_buy_quote": 545723.13125 }, { "timestamp": 1758542400000, "datetime": "2025-09-22T12:00:00", "open": 4.282, "high": 4.304, "low": 4.225, "close": 4.233, "volume": 274913.55, "close_time": 1758556799999, "quote_volume": 1173413.15946, "trades": 5468, "taker_buy_base": 146598.98, "taker_buy_quote": 625512.02936 }, { "timestamp": 1758556800000, "datetime": "2025-09-22T16:00:00", "open": 4.233, "high": 4.252, "low": 4.197, "close": 4.203, "volume": 201907.53, "close_time": 1758571199999, "quote_volume": 853236.75475, "trades": 3787, "taker_buy_base": 92942.79, "taker_buy_quote": 392849.78078 }, { "timestamp": 1758571200000, "datetime": "2025-09-22T20:00:00", "open": 4.204, "high": 4.307, "low": 4.201, "close": 4.306, "volume": 173770.21, "close_time": 1758585599999, "quote_volume": 742013.63661, "trades": 3274, "taker_buy_base": 63375.81, "taker_buy_quote": 270389.95862 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.306, "high": 4.325, "low": 4.21, "close": 4.292, "volume": 273266.25, "close_time": 1758599999999, "quote_volume": 1166653.24551, "trades": 4956, "taker_buy_base": 137010.43, "taker_buy_quote": 584344.20696 }, { "timestamp": 1758600000000, "datetime": "2025-09-23T04:00:00", "open": 4.294, "high": 4.372, "low": 4.255, "close": 4.338, "volume": 262574.1, "close_time": 1758614399999, "quote_volume": 1133664.63832, "trades": 4411, "taker_buy_base": 117368.49, "taker_buy_quote": 506685.04824 }, { "timestamp": 1758614400000, "datetime": "2025-09-23T08:00:00", "open": 4.339, "high": 4.371, "low": 4.32, "close": 4.338, "volume": 164959.1, "close_time": 1758628799999, "quote_volume": 717731.89866, "trades": 2922, "taker_buy_base": 86842.52, "taker_buy_quote": 377864.00644 }, { "timestamp": 1758628800000, "datetime": "2025-09-23T12:00:00", "open": 4.338, "high": 4.343, "low": 4.293, "close": 4.313, "volume": 194823.45, "close_time": 1758643199999, "quote_volume": 841678.02464, "trades": 4048, "taker_buy_base": 90577.41, "taker_buy_quote": 391367.25417 }, { "timestamp": 1758643200000, "datetime": "2025-09-23T16:00:00", "open": 4.317, "high": 4.357, "low": 4.251, "close": 4.258, "volume": 199636.88, "close_time": 1758657599999, "quote_volume": 857884.77461, "trades": 4691, "taker_buy_base": 101700.65, "taker_buy_quote": 436735.47341 }, { "timestamp": 1758657600000, "datetime": "2025-09-23T20:00:00", "open": 4.257, "high": 4.322, "low": 4.257, "close": 4.297, "volume": 139232.8, "close_time": 1758671999999, "quote_volume": 597706.82705, "trades": 2913, "taker_buy_base": 62354.27, "taker_buy_quote": 267665.80978 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.299, "high": 4.337, "low": 4.252, "close": 4.253, "volume": 232091.65, "close_time": 1758686399999, "quote_volume": 998230.68247, "trades": 4756, "taker_buy_base": 112995.31, "taker_buy_quote": 485903.06172 }, { "timestamp": 1758686400000, "datetime": "2025-09-24T04:00:00", "open": 4.253, "high": 4.32, "low": 4.207, "close": 4.31, "volume": 237190.5, "close_time": 1758700799999, "quote_volume": 1012098.22045, "trades": 5008, "taker_buy_base": 111100.75, "taker_buy_quote": 474044.28973 }, { "timestamp": 1758700800000, "datetime": "2025-09-24T08:00:00", "open": 4.311, "high": 4.35, "low": 4.294, "close": 4.337, "volume": 124229.58, "close_time": 1758715199999, "quote_volume": 536937.51217, "trades": 2699, "taker_buy_base": 57144.28, "taker_buy_quote": 246917.34625 }, { "timestamp": 1758715200000, "datetime": "2025-09-24T12:00:00", "open": 4.337, "high": 4.346, "low": 4.28, "close": 4.295, "volume": 192835.21, "close_time": 1758729599999, "quote_volume": 831366.17551, "trades": 3821, "taker_buy_base": 87658.62, "taker_buy_quote": 377929.98626 }, { "timestamp": 1758729600000, "datetime": "2025-09-24T16:00:00", "open": 4.294, "high": 4.326, "low": 4.259, "close": 4.274, "volume": 107997.51, "close_time": 1758743999999, "quote_volume": 463475.80616, "trades": 2466, "taker_buy_base": 55881.71, "taker_buy_quote": 239731.7211 }, { "timestamp": 1758744000000, "datetime": "2025-09-24T20:00:00", "open": 4.275, "high": 4.287, "low": 4.229, "close": 4.24, "volume": 146829.42, "close_time": 1758758399999, "quote_volume": 624527.94785, "trades": 2813, "taker_buy_base": 85569.36, "taker_buy_quote": 363881.1206 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.239, "high": 4.244, "low": 4.158, "close": 4.189, "volume": 347995.87, "close_time": 1758772799999, "quote_volume": 1460480.52452, "trades": 6358, "taker_buy_base": 189535.94, "taker_buy_quote": 795403.62939 }, { "timestamp": 1758772800000, "datetime": "2025-09-25T04:00:00", "open": 4.189, "high": 4.197, "low": 4.115, "close": 4.131, "volume": 253973.31, "close_time": 1758787199999, "quote_volume": 1053598.43292, "trades": 4987, "taker_buy_base": 125930.05, "taker_buy_quote": 522319.09325 }, { "timestamp": 1758787200000, "datetime": "2025-09-25T08:00:00", "open": 4.132, "high": 4.165, "low": 4.099, "close": 4.112, "volume": 175003.18, "close_time": 1758801599999, "quote_volume": 722861.90929, "trades": 3563, "taker_buy_base": 84312.51, "taker_buy_quote": 348567.8737 }, { "timestamp": 1758801600000, "datetime": "2025-09-25T12:00:00", "open": 4.111, "high": 4.141, "low": 4.02, "close": 4.098, "volume": 445794.35, "close_time": 1758815999999, "quote_volume": 1822624.92191, "trades": 8832, "taker_buy_base": 220839.29, "taker_buy_quote": 902869.48554 }, { "timestamp": 1758816000000, "datetime": "2025-09-25T16:00:00", "open": 4.099, "high": 4.099, "low": 3.915, "close": 3.992, "volume": 418433.24, "close_time": 1758830399999, "quote_volume": 1671498.99897, "trades": 9472, "taker_buy_base": 221567.17, "taker_buy_quote": 885464.64164 }, { "timestamp": 1758830400000, "datetime": "2025-09-25T20:00:00", "open": 3.992, "high": 3.995, "low": 3.902, "close": 3.935, "volume": 225211.76, "close_time": 1758844799999, "quote_volume": 887702.90761, "trades": 4527, "taker_buy_base": 110284.72, "taker_buy_quote": 434972.28585 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.936, "high": 3.993, "low": 3.923, "close": 3.988, "volume": 215864.49, "close_time": 1758859199999, "quote_volume": 856237.80466, "trades": 4269, "taker_buy_base": 121154.21, "taker_buy_quote": 480623.13979 }, { "timestamp": 1758859200000, "datetime": "2025-09-26T04:00:00", "open": 3.988, "high": 4.002, "low": 3.937, "close": 3.967, "volume": 135445.98, "close_time": 1758873599999, "quote_volume": 537740.47665, "trades": 3165, "taker_buy_base": 68890.41, "taker_buy_quote": 273384.85323 }, { "timestamp": 1758873600000, "datetime": "2025-09-26T08:00:00", "open": 3.97, "high": 3.992, "low": 3.902, "close": 3.941, "volume": 172245.47, "close_time": 1758887999999, "quote_volume": 678740.10814, "trades": 3563, "taker_buy_base": 78229.76, "taker_buy_quote": 308721.02146 }, { "timestamp": 1758888000000, "datetime": "2025-09-26T12:00:00", "open": 3.94, "high": 4.018, "low": 3.909, "close": 4.017, "volume": 368683.4, "close_time": 1758902399999, "quote_volume": 1464953.58754, "trades": 7356, "taker_buy_base": 197652.52, "taker_buy_quote": 785672.07398 }, { "timestamp": 1758902400000, "datetime": "2025-09-26T16:00:00", "open": 4.017, "high": 4.116, "low": 4.01, "close": 4.081, "volume": 316271.13, "close_time": 1758916799999, "quote_volume": 1288752.53648, "trades": 8415, "taker_buy_base": 175915.67, "taker_buy_quote": 716717.56333 }, { "timestamp": 1758916800000, "datetime": "2025-09-26T20:00:00", "open": 4.082, "high": 4.122, "low": 4.07, "close": 4.108, "volume": 80322.39, "close_time": 1758931199999, "quote_volume": 329190.7393, "trades": 1863, "taker_buy_base": 43889.24, "taker_buy_quote": 179854.28844 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.107, "high": 4.118, "low": 4.078, "close": 4.085, "volume": 61607.96, "close_time": 1758945599999, "quote_volume": 252397.22354, "trades": 1399, "taker_buy_base": 33449.6, "taker_buy_quote": 137057.48572 }, { "timestamp": 1758945600000, "datetime": "2025-09-27T04:00:00", "open": 4.084, "high": 4.126, "low": 4.08, "close": 4.11, "volume": 62526.65, "close_time": 1758959999999, "quote_volume": 256797.79266, "trades": 1638, "taker_buy_base": 36531.41, "taker_buy_quote": 150110.87797 }, { "timestamp": 1758960000000, "datetime": "2025-09-27T08:00:00", "open": 4.109, "high": 4.123, "low": 4.059, "close": 4.095, "volume": 129135.99, "close_time": 1758974399999, "quote_volume": 528113.20059, "trades": 2938, "taker_buy_base": 64573.45, "taker_buy_quote": 264017.77306 }, { "timestamp": 1758974400000, "datetime": "2025-09-27T12:00:00", "open": 4.095, "high": 4.13, "low": 4.076, "close": 4.127, "volume": 138246.16, "close_time": 1758988799999, "quote_volume": 568253.77102, "trades": 3032, "taker_buy_base": 65606.45, "taker_buy_quote": 269510.31937 }, { "timestamp": 1758988800000, "datetime": "2025-09-27T16:00:00", "open": 4.13, "high": 4.196, "low": 4.104, "close": 4.191, "volume": 214940.38, "close_time": 1759003199999, "quote_volume": 891026.1291, "trades": 4484, "taker_buy_base": 108484.24, "taker_buy_quote": 449721.495 }, { "timestamp": 1759003200000, "datetime": "2025-09-27T20:00:00", "open": 4.192, "high": 4.272, "low": 4.185, "close": 4.224, "volume": 303101.08, "close_time": 1759017599999, "quote_volume": 1282340.14385, "trades": 6520, "taker_buy_base": 145449.48, "taker_buy_quote": 615132.02511 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.228, "high": 4.229, "low": 4.147, "close": 4.18, "volume": 173462.06, "close_time": 1759031999999, "quote_volume": 725344.81059, "trades": 4715, "taker_buy_base": 101294.13, "taker_buy_quote": 423630.76564 }, { "timestamp": 1759032000000, "datetime": "2025-09-28T04:00:00", "open": 4.18, "high": 4.18, "low": 4.098, "close": 4.111, "volume": 146867.95, "close_time": 1759046399999, "quote_volume": 606256.53851, "trades": 3851, "taker_buy_base": 55403.56, "taker_buy_quote": 228920.60754 }, { "timestamp": 1759046400000, "datetime": "2025-09-28T08:00:00", "open": 4.111, "high": 4.116, "low": 4.062, "close": 4.085, "volume": 111624.83, "close_time": 1759060799999, "quote_volume": 456006.63393, "trades": 2676, "taker_buy_base": 47871.49, "taker_buy_quote": 195588.58618 }, { "timestamp": 1759060800000, "datetime": "2025-09-28T12:00:00", "open": 4.087, "high": 4.156, "low": 4.063, "close": 4.146, "volume": 145409.88, "close_time": 1759075199999, "quote_volume": 599634.47252, "trades": 4045, "taker_buy_base": 64403.36, "taker_buy_quote": 265281.40277 }, { "timestamp": 1759075200000, "datetime": "2025-09-28T16:00:00", "open": 4.146, "high": 4.176, "low": 4.143, "close": 4.158, "volume": 68123.21, "close_time": 1759089599999, "quote_volume": 283525.02602, "trades": 1654, "taker_buy_base": 33494.28, "taker_buy_quote": 139402.5794 }, { "timestamp": 1759089600000, "datetime": "2025-09-28T20:00:00", "open": 4.158, "high": 4.256, "low": 4.153, "close": 4.232, "volume": 166334.94, "close_time": 1759103999999, "quote_volume": 701523.33762, "trades": 3653, "taker_buy_base": 84434.54, "taker_buy_quote": 356118.80945 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.232, "high": 4.254, "low": 4.222, "close": 4.247, "volume": 70853.88, "close_time": 1759118399999, "quote_volume": 300225.13249, "trades": 1505, "taker_buy_base": 35439.12, "taker_buy_quote": 150209.65837 }, { "timestamp": 1759118400000, "datetime": "2025-09-29T04:00:00", "open": 4.247, "high": 4.27, "low": 4.228, "close": 4.255, "volume": 109994.61, "close_time": 1759132799999, "quote_volume": 467569.75761, "trades": 2251, "taker_buy_base": 51693.14, "taker_buy_quote": 219743.6775 }, { "timestamp": 1759132800000, "datetime": "2025-09-29T08:00:00", "open": 4.259, "high": 4.306, "low": 4.214, "close": 4.254, "volume": 173020.53, "close_time": 1759147199999, "quote_volume": 737194.3819, "trades": 4425, "taker_buy_base": 88500.57, "taker_buy_quote": 377125.1004 }, { "timestamp": 1759147200000, "datetime": "2025-09-29T12:00:00", "open": 4.256, "high": 4.316, "low": 4.194, "close": 4.282, "volume": 345607.77, "close_time": 1759161599999, "quote_volume": 1471434.78895, "trades": 8066, "taker_buy_base": 178530.73, "taker_buy_quote": 760125.69299 }, { "timestamp": 1759161600000, "datetime": "2025-09-29T16:00:00", "open": 4.282, "high": 4.304, "low": 4.237, "close": 4.299, "volume": 161771.5, "close_time": 1759175999999, "quote_volume": 690507.17685, "trades": 3978, "taker_buy_base": 72617.96, "taker_buy_quote": 310192.36484 }, { "timestamp": 1759176000000, "datetime": "2025-09-29T20:00:00", "open": 4.3, "high": 4.334, "low": 4.283, "close": 4.285, "volume": 110901.62, "close_time": 1759190399999, "quote_volume": 478105.65864, "trades": 2446, "taker_buy_base": 56397.95, "taker_buy_quote": 243086.88356 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.283, "high": 4.293, "low": 4.226, "close": 4.251, "volume": 187880.15, "close_time": 1759204799999, "quote_volume": 800207.80218, "trades": 4509, "taker_buy_base": 93178.77, "taker_buy_quote": 396841.95755 }, { "timestamp": 1759204800000, "datetime": "2025-09-30T04:00:00", "open": 4.252, "high": 4.271, "low": 4.236, "close": 4.236, "volume": 116228.22, "close_time": 1759219199999, "quote_volume": 494609.27074, "trades": 2427, "taker_buy_base": 46417.36, "taker_buy_quote": 197597.14085 }, { "timestamp": 1759219200000, "datetime": "2025-09-30T08:00:00", "open": 4.236, "high": 4.293, "low": 4.198, "close": 4.289, "volume": 158065.2, "close_time": 1759233599999, "quote_volume": 670222.51896, "trades": 3331, "taker_buy_base": 68912.95, "taker_buy_quote": 292270.5271 }, { "timestamp": 1759233600000, "datetime": "2025-09-30T12:00:00", "open": 4.284, "high": 4.304, "low": 4.211, "close": 4.252, "volume": 314111.28, "close_time": 1759247999999, "quote_volume": 1338595.44432, "trades": 6557, "taker_buy_base": 176787.44, "taker_buy_quote": 753444.56257 }, { "timestamp": 1759248000000, "datetime": "2025-09-30T16:00:00", "open": 4.252, "high": 4.344, "low": 4.216, "close": 4.337, "volume": 209692.24, "close_time": 1759262399999, "quote_volume": 895245.28748, "trades": 5276, "taker_buy_base": 108122.65, "taker_buy_quote": 462416.35625 }, { "timestamp": 1759262400000, "datetime": "2025-09-30T20:00:00", "open": 4.338, "high": 4.412, "low": 4.334, "close": 4.406, "volume": 155895.17, "close_time": 1759276799999, "quote_volume": 681903.87907, "trades": 3968, "taker_buy_base": 91825.97, "taker_buy_quote": 401791.81776 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.407, "high": 4.502, "low": 4.399, "close": 4.42, "volume": 317576.52, "close_time": 1759291199999, "quote_volume": 1414648.46883, "trades": 6858, "taker_buy_base": 157774.08, "taker_buy_quote": 702961.44837 }, { "timestamp": 1759291200000, "datetime": "2025-10-01T04:00:00", "open": 4.419, "high": 4.458, "low": 4.378, "close": 4.444, "volume": 198396.93, "close_time": 1759305599999, "quote_volume": 877412.10085, "trades": 4437, "taker_buy_base": 100236.96, "taker_buy_quote": 443378.51625 }, { "timestamp": 1759305600000, "datetime": "2025-10-01T08:00:00", "open": 4.443, "high": 4.622, "low": 4.436, "close": 4.612, "volume": 357064.7, "close_time": 1759319999999, "quote_volume": 1623086.31058, "trades": 8035, "taker_buy_base": 213893.89, "taker_buy_quote": 972526.76506 }, { "timestamp": 1759320000000, "datetime": "2025-10-01T12:00:00", "open": 4.61, "high": 4.654, "low": 4.559, "close": 4.653, "volume": 210851.99, "close_time": 1759334399999, "quote_volume": 971345.64325, "trades": 4774, "taker_buy_base": 114296.51, "taker_buy_quote": 526746.63876 }, { "timestamp": 1759334400000, "datetime": "2025-10-01T16:00:00", "open": 4.655, "high": 4.803, "low": 4.629, "close": 4.781, "volume": 428843.23, "close_time": 1759348799999, "quote_volume": 2028190.25872, "trades": 8884, "taker_buy_base": 254359.45, "taker_buy_quote": 1202465.00853 }, { "timestamp": 1759348800000, "datetime": "2025-10-01T20:00:00", "open": 4.781, "high": 4.879, "low": 4.767, "close": 4.879, "volume": 275379.71, "close_time": 1759363199999, "quote_volume": 1324143.82077, "trades": 5038, "taker_buy_base": 142129.42, "taker_buy_quote": 683523.95643 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.879, "high": 4.914, "low": 4.818, "close": 4.912, "volume": 250162.27, "close_time": 1759377599999, "quote_volume": 1219693.94693, "trades": 4929, "taker_buy_base": 120156.74, "taker_buy_quote": 585741.41636 }, { "timestamp": 1759377600000, "datetime": "2025-10-02T04:00:00", "open": 4.912, "high": 4.996, "low": 4.847, "close": 4.859, "volume": 328841.67, "close_time": 1759391999999, "quote_volume": 1612540.91775, "trades": 6975, "taker_buy_base": 124506.59, "taker_buy_quote": 610632.67384 }, { "timestamp": 1759392000000, "datetime": "2025-10-02T08:00:00", "open": 4.862, "high": 5.144, "low": 4.862, "close": 5.116, "volume": 529735.15, "close_time": 1759406399999, "quote_volume": 2666956.31191, "trades": 11164, "taker_buy_base": 248475.0, "taker_buy_quote": 1251427.5118 }, { "timestamp": 1759406400000, "datetime": "2025-10-02T12:00:00", "open": 5.119, "high": 5.151, "low": 4.932, "close": 5.027, "volume": 551241.36, "close_time": 1759420799999, "quote_volume": 2772734.74933, "trades": 12680, "taker_buy_base": 260309.22, "taker_buy_quote": 1309168.44898 }, { "timestamp": 1759420800000, "datetime": "2025-10-02T16:00:00", "open": 5.025, "high": 5.202, "low": 5.006, "close": 5.197, "volume": 447588.27, "close_time": 1759435199999, "quote_volume": 2293155.70754, "trades": 10781, "taker_buy_base": 239249.27, "taker_buy_quote": 1225134.03624 }, { "timestamp": 1759435200000, "datetime": "2025-10-02T20:00:00", "open": 5.199, "high": 5.237, "low": 5.147, "close": 5.231, "volume": 224862.6, "close_time": 1759449599999, "quote_volume": 1169003.13646, "trades": 5504, "taker_buy_base": 120930.43, "taker_buy_quote": 628697.78203 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 5.231, "high": 5.245, "low": 5.103, "close": 5.128, "volume": 312583.99, "close_time": 1759463999999, "quote_volume": 1614773.86942, "trades": 8080, "taker_buy_base": 153535.01, "taker_buy_quote": 793195.2868 }, { "timestamp": 1759464000000, "datetime": "2025-10-03T04:00:00", "open": 5.13, "high": 5.194, "low": 5.078, "close": 5.143, "volume": 186642.09, "close_time": 1759478399999, "quote_volume": 959478.10225, "trades": 5074, "taker_buy_base": 88372.57, "taker_buy_quote": 454556.18498 }, { "timestamp": 1759478400000, "datetime": "2025-10-03T08:00:00", "open": 5.143, "high": 5.194, "low": 5.1, "close": 5.19, "volume": 172667.99, "close_time": 1759492799999, "quote_volume": 886644.77493, "trades": 4152, "taker_buy_base": 83337.69, "taker_buy_quote": 428088.52617 }, { "timestamp": 1759492800000, "datetime": "2025-10-03T12:00:00", "open": 5.188, "high": 5.409, "low": 5.172, "close": 5.391, "volume": 645404.42, "close_time": 1759507199999, "quote_volume": 3423092.11958, "trades": 18113, "taker_buy_base": 340702.94, "taker_buy_quote": 1807281.35362 }, { "timestamp": 1759507200000, "datetime": "2025-10-03T16:00:00", "open": 5.39, "high": 5.457, "low": 5.229, "close": 5.425, "volume": 507345.01, "close_time": 1759521599999, "quote_volume": 2716101.95436, "trades": 12662, "taker_buy_base": 257762.14, "taker_buy_quote": 1380828.57388 }, { "timestamp": 1759521600000, "datetime": "2025-10-03T20:00:00", "open": 5.423, "high": 5.443, "low": 5.369, "close": 5.374, "volume": 176253.99, "close_time": 1759535999999, "quote_volume": 953240.65701, "trades": 4687, "taker_buy_base": 93645.89, "taker_buy_quote": 506675.51734 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 5.377, "high": 5.471, "low": 5.352, "close": 5.447, "volume": 233280.93, "close_time": 1759550399999, "quote_volume": 1264680.19229, "trades": 6755, "taker_buy_base": 120365.38, "taker_buy_quote": 652640.6866 }, { "timestamp": 1759550400000, "datetime": "2025-10-04T04:00:00", "open": 5.448, "high": 5.547, "low": 5.427, "close": 5.54, "volume": 375555.47, "close_time": 1759564799999, "quote_volume": 2065417.96094, "trades": 9834, "taker_buy_base": 155137.15, "taker_buy_quote": 851948.44891 }, { "timestamp": 1759564800000, "datetime": "2025-10-04T08:00:00", "open": 5.539, "high": 5.56, "low": 5.115, "close": 5.16, "volume": 829672.5, "close_time": 1759579199999, "quote_volume": 4425586.08722, "trades": 24339, "taker_buy_base": 363118.98, "taker_buy_quote": 1930845.67632 }, { "timestamp": 1759579200000, "datetime": "2025-10-04T12:00:00", "open": 5.159, "high": 5.228, "low": 5.12, "close": 5.143, "volume": 305439.69, "close_time": 1759593599999, "quote_volume": 1580054.76034, "trades": 6874, "taker_buy_base": 136087.03, "taker_buy_quote": 704219.1767 }, { "timestamp": 1759593600000, "datetime": "2025-10-04T16:00:00", "open": 5.144, "high": 5.249, "low": 5.131, "close": 5.246, "volume": 197228.96, "close_time": 1759607999999, "quote_volume": 1022468.76008, "trades": 4394, "taker_buy_base": 105323.28, "taker_buy_quote": 546155.38656 }, { "timestamp": 1759608000000, "datetime": "2025-10-04T20:00:00", "open": 5.247, "high": 5.257, "low": 5.137, "close": 5.205, "volume": 203402.41, "close_time": 1759622399999, "quote_volume": 1062383.14077, "trades": 3068, "taker_buy_base": 71057.23, "taker_buy_quote": 371645.5199 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 5.206, "high": 5.323, "low": 5.206, "close": 5.277, "volume": 274461.74, "close_time": 1759636799999, "quote_volume": 1448764.5555, "trades": 6120, "taker_buy_base": 153298.66, "taker_buy_quote": 808933.73539 }, { "timestamp": 1759636800000, "datetime": "2025-10-05T04:00:00", "open": 5.276, "high": 5.597, "low": 5.276, "close": 5.588, "volume": 498898.96, "close_time": 1759651199999, "quote_volume": 2709525.71975, "trades": 12835, "taker_buy_base": 192221.1, "taker_buy_quote": 1043364.46944 }, { "timestamp": 1759651200000, "datetime": "2025-10-05T08:00:00", "open": 5.589, "high": 5.655, "low": 5.449, "close": 5.546, "volume": 545499.7, "close_time": 1759665599999, "quote_volume": 3004009.03214, "trades": 12226, "taker_buy_base": 341820.61, "taker_buy_quote": 1882124.52701 }, { "timestamp": 1759665600000, "datetime": "2025-10-05T12:00:00", "open": 5.541, "high": 5.549, "low": 5.382, "close": 5.504, "volume": 295939.05, "close_time": 1759679999999, "quote_volume": 1610844.0068, "trades": 7328, "taker_buy_base": 148948.12, "taker_buy_quote": 810920.74303 }, { "timestamp": 1759680000000, "datetime": "2025-10-05T16:00:00", "open": 5.506, "high": 5.56, "low": 5.405, "close": 5.411, "volume": 258854.12, "close_time": 1759694399999, "quote_volume": 1420325.97813, "trades": 5733, "taker_buy_base": 131738.81, "taker_buy_quote": 723196.46967 }, { "timestamp": 1759694400000, "datetime": "2025-10-05T20:00:00", "open": 5.409, "high": 5.529, "low": 5.388, "close": 5.464, "volume": 165001.45, "close_time": 1759708799999, "quote_volume": 902807.09082, "trades": 4234, "taker_buy_base": 89901.73, "taker_buy_quote": 491971.01012 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 5.465, "high": 5.496, "low": 5.337, "close": 5.445, "volume": 258567.89, "close_time": 1759723199999, "quote_volume": 1402116.6466, "trades": 7497, "taker_buy_base": 117489.54, "taker_buy_quote": 637018.79198 }, { "timestamp": 1759723200000, "datetime": "2025-10-06T04:00:00", "open": 5.448, "high": 5.452, "low": 5.325, "close": 5.362, "volume": 216236.58, "close_time": 1759737599999, "quote_volume": 1160851.54567, "trades": 5709, "taker_buy_base": 116253.32, "taker_buy_quote": 624297.5229 }, { "timestamp": 1759737600000, "datetime": "2025-10-06T08:00:00", "open": 5.364, "high": 5.366, "low": 5.261, "close": 5.3, "volume": 211487.76, "close_time": 1759751999999, "quote_volume": 1123358.95697, "trades": 5285, "taker_buy_base": 99419.95, "taker_buy_quote": 528056.00698 }, { "timestamp": 1759752000000, "datetime": "2025-10-06T12:00:00", "open": 5.302, "high": 5.411, "low": 5.298, "close": 5.391, "volume": 268767.2, "close_time": 1759766399999, "quote_volume": 1441919.41126, "trades": 6885, "taker_buy_base": 142482.69, "taker_buy_quote": 764461.32378 }, { "timestamp": 1759766400000, "datetime": "2025-10-06T16:00:00", "open": 5.392, "high": 5.504, "low": 5.319, "close": 5.43, "volume": 301984.22, "close_time": 1759780799999, "quote_volume": 1640809.26028, "trades": 9841, "taker_buy_base": 160701.17, "taker_buy_quote": 873628.5952 }, { "timestamp": 1759780800000, "datetime": "2025-10-06T20:00:00", "open": 5.432, "high": 5.44, "low": 5.277, "close": 5.286, "volume": 195435.51, "close_time": 1759795199999, "quote_volume": 1045578.67152, "trades": 5245, "taker_buy_base": 96855.61, "taker_buy_quote": 518260.499 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 5.285, "high": 5.35, "low": 5.232, "close": 5.268, "volume": 147698.98, "close_time": 1759809599999, "quote_volume": 782269.78252, "trades": 3516, "taker_buy_base": 76191.2, "taker_buy_quote": 403543.69751 }, { "timestamp": 1759809600000, "datetime": "2025-10-07T04:00:00", "open": 5.267, "high": 5.413, "low": 5.226, "close": 5.349, "volume": 259105.5, "close_time": 1759823999999, "quote_volume": 1377558.22065, "trades": 6041, "taker_buy_base": 131068.04, "taker_buy_quote": 696942.82715 }, { "timestamp": 1759824000000, "datetime": "2025-10-07T08:00:00", "open": 5.349, "high": 5.461, "low": 5.3, "close": 5.44, "volume": 293824.07, "close_time": 1759838399999, "quote_volume": 1585315.08821, "trades": 7018, "taker_buy_base": 139154.58, "taker_buy_quote": 750705.12021 }, { "timestamp": 1759838400000, "datetime": "2025-10-07T12:00:00", "open": 5.431, "high": 5.481, "low": 5.223, "close": 5.259, "volume": 534820.74, "close_time": 1759852799999, "quote_volume": 2851969.16985, "trades": 11980, "taker_buy_base": 271158.69, "taker_buy_quote": 1445335.96786 }, { "timestamp": 1759852800000, "datetime": "2025-10-07T16:00:00", "open": 5.259, "high": 5.364, "low": 5.195, "close": 5.299, "volume": 319075.85, "close_time": 1759867199999, "quote_volume": 1688177.37609, "trades": 8109, "taker_buy_base": 153549.07, "taker_buy_quote": 812043.95094 }, { "timestamp": 1759867200000, "datetime": "2025-10-07T20:00:00", "open": 5.304, "high": 5.373, "low": 5.279, "close": 5.319, "volume": 123493.2, "close_time": 1759881599999, "quote_volume": 659129.31404, "trades": 3677, "taker_buy_base": 66795.97, "taker_buy_quote": 356601.28454 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 5.32, "high": 5.382, "low": 5.223, "close": 5.23, "volume": 204662.63, "close_time": 1759895999999, "quote_volume": 1086852.7759, "trades": 6175, "taker_buy_base": 100443.92, "taker_buy_quote": 534052.81985 }, { "timestamp": 1759896000000, "datetime": "2025-10-08T04:00:00", "open": 5.229, "high": 5.375, "low": 5.188, "close": 5.291, "volume": 242572.46, "close_time": 1759910399999, "quote_volume": 1286105.53264, "trades": 7431, "taker_buy_base": 124441.6, "taker_buy_quote": 660062.92684 }, { "timestamp": 1759910400000, "datetime": "2025-10-08T08:00:00", "open": 5.292, "high": 5.301, "low": 5.177, "close": 5.195, "volume": 173499.47, "close_time": 1759924799999, "quote_volume": 908351.02775, "trades": 5381, "taker_buy_base": 78855.25, "taker_buy_quote": 412952.49566 }, { "timestamp": 1759924800000, "datetime": "2025-10-08T12:00:00", "open": 5.196, "high": 5.284, "low": 5.143, "close": 5.214, "volume": 199153.65, "close_time": 1759939199999, "quote_volume": 1034792.33412, "trades": 5937, "taker_buy_base": 95627.8, "taker_buy_quote": 496988.26607 }, { "timestamp": 1759939200000, "datetime": "2025-10-08T16:00:00", "open": 5.216, "high": 5.319, "low": 5.18, "close": 5.219, "volume": 237035.27, "close_time": 1759953599999, "quote_volume": 1245980.43452, "trades": 6332, "taker_buy_base": 118820.09, "taker_buy_quote": 625269.0355 }, { "timestamp": 1759953600000, "datetime": "2025-10-08T20:00:00", "open": 5.223, "high": 5.235, "low": 5.166, "close": 5.175, "volume": 79241.26, "close_time": 1759967999999, "quote_volume": 411883.96086, "trades": 2182, "taker_buy_base": 55359.06, "taker_buy_quote": 287697.59123 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 5.177, "high": 5.177, "low": 4.986, "close": 5.062, "volume": 211660.62, "close_time": 1759982399999, "quote_volume": 1074679.24011, "trades": 6397, "taker_buy_base": 115985.7, "taker_buy_quote": 589522.71139 }, { "timestamp": 1759982400000, "datetime": "2025-10-09T04:00:00", "open": 5.061, "high": 5.095, "low": 5.03, "close": 5.05, "volume": 78792.38, "close_time": 1759996799999, "quote_volume": 399097.02617, "trades": 2726, "taker_buy_base": 43508.37, "taker_buy_quote": 220307.35236 }, { "timestamp": 1759996800000, "datetime": "2025-10-09T08:00:00", "open": 5.049, "high": 5.05, "low": 4.923, "close": 4.947, "volume": 273132.75, "close_time": 1760011199999, "quote_volume": 1359311.73565, "trades": 5127, "taker_buy_base": 144664.21, "taker_buy_quote": 720107.4124 }, { "timestamp": 1760011200000, "datetime": "2025-10-09T12:00:00", "open": 4.947, "high": 4.971, "low": 4.81, "close": 4.922, "volume": 333104.0, "close_time": 1760025599999, "quote_volume": 1631008.5206, "trades": 7686, "taker_buy_base": 175356.9, "taker_buy_quote": 858805.75448 }, { "timestamp": 1760025600000, "datetime": "2025-10-09T16:00:00", "open": 4.92, "high": 5.022, "low": 4.868, "close": 5.019, "volume": 168825.7, "close_time": 1760039999999, "quote_volume": 835975.14851, "trades": 4110, "taker_buy_base": 80286.69, "taker_buy_quote": 397921.15791 }, { "timestamp": 1760040000000, "datetime": "2025-10-09T20:00:00", "open": 5.019, "high": 5.058, "low": 4.993, "close": 5.01, "volume": 99227.44, "close_time": 1760054399999, "quote_volume": 498235.19806, "trades": 2600, "taker_buy_base": 34108.13, "taker_buy_quote": 171237.97262 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 5.009, "high": 5.122, "low": 5.008, "close": 5.091, "volume": 153656.28, "close_time": 1760068799999, "quote_volume": 779042.42326, "trades": 4769, "taker_buy_base": 73314.75, "taker_buy_quote": 371672.62109 }, { "timestamp": 1760068800000, "datetime": "2025-10-10T04:00:00", "open": 5.09, "high": 5.109, "low": 4.953, "close": 4.967, "volume": 142289.86, "close_time": 1760083199999, "quote_volume": 714833.85874, "trades": 4126, "taker_buy_base": 65566.97, "taker_buy_quote": 329417.84588 }, { "timestamp": 1760083200000, "datetime": "2025-10-10T08:00:00", "open": 4.968, "high": 4.982, "low": 4.93, "close": 4.957, "volume": 109431.64, "close_time": 1760097599999, "quote_volume": 541784.82161, "trades": 3174, "taker_buy_base": 55478.65, "taker_buy_quote": 274730.47663 }, { "timestamp": 1760097600000, "datetime": "2025-10-10T12:00:00", "open": 4.956, "high": 5.067, "low": 4.772, "close": 4.88, "volume": 616837.35, "close_time": 1760111999999, "quote_volume": 3040183.72182, "trades": 16478, "taker_buy_base": 340730.33, "taker_buy_quote": 1679597.25852 }, { "timestamp": 1760112000000, "datetime": "2025-10-10T16:00:00", "open": 4.884, "high": 4.926, "low": 4.755, "close": 4.777, "volume": 325746.28, "close_time": 1760126399999, "quote_volume": 1575528.34336, "trades": 9471, "taker_buy_base": 163318.73, "taker_buy_quote": 789815.93533 }, { "timestamp": 1760126400000, "datetime": "2025-10-10T20:00:00", "open": 4.775, "high": 4.843, "low": 1.801, "close": 3.668, "volume": 1906363.8, "close_time": 1760140799999, "quote_volume": 7361930.06207, "trades": 53480, "taker_buy_base": 956125.35, "taker_buy_quote": 3681402.77369 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3.667, "high": 3.967, "low": 3.515, "close": 3.887, "volume": 871149.68, "close_time": 1760155199999, "quote_volume": 3220827.19562, "trades": 20405, "taker_buy_base": 456090.96, "taker_buy_quote": 1686725.2875 }, { "timestamp": 1760155200000, "datetime": "2025-10-11T04:00:00", "open": 3.887, "high": 4.108, "low": 3.867, "close": 3.979, "volume": 583582.16, "close_time": 1760169599999, "quote_volume": 2321836.54977, "trades": 13554, "taker_buy_base": 289683.67, "taker_buy_quote": 1153123.18107 }, { "timestamp": 1760169600000, "datetime": "2025-10-11T08:00:00", "open": 3.979, "high": 4.116, "low": 3.851, "close": 3.896, "volume": 356575.05, "close_time": 1760183999999, "quote_volume": 1413990.63925, "trades": 8512, "taker_buy_base": 160809.26, "taker_buy_quote": 637944.41571 }, { "timestamp": 1760184000000, "datetime": "2025-10-11T12:00:00", "open": 3.892, "high": 3.892, "low": 3.689, "close": 3.853, "volume": 491740.2, "close_time": 1760198399999, "quote_volume": 1861152.37463, "trades": 10562, "taker_buy_base": 261463.05, "taker_buy_quote": 990224.87534 }, { "timestamp": 1760198400000, "datetime": "2025-10-11T16:00:00", "open": 3.852, "high": 3.891, "low": 3.646, "close": 3.671, "volume": 282931.79, "close_time": 1760212799999, "quote_volume": 1072647.25214, "trades": 7188, "taker_buy_base": 142989.0, "taker_buy_quote": 541340.9115 }, { "timestamp": 1760212800000, "datetime": "2025-10-11T20:00:00", "open": 3.672, "high": 3.7, "low": 3.55, "close": 3.649, "volume": 325467.32, "close_time": 1760227199999, "quote_volume": 1180815.11899, "trades": 7234, "taker_buy_base": 160934.46, "taker_buy_quote": 583610.44728 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.649, "high": 3.656, "low": 3.51, "close": 3.555, "volume": 238192.45, "close_time": 1760241599999, "quote_volume": 848995.64361, "trades": 6248, "taker_buy_base": 127550.36, "taker_buy_quote": 454383.2697 }, { "timestamp": 1760241600000, "datetime": "2025-10-12T04:00:00", "open": 3.55, "high": 3.663, "low": 3.54, "close": 3.628, "volume": 156293.12, "close_time": 1760255999999, "quote_volume": 565990.31666, "trades": 3486, "taker_buy_base": 77788.76, "taker_buy_quote": 281618.97092 }, { "timestamp": 1760256000000, "datetime": "2025-10-12T08:00:00", "open": 3.628, "high": 3.639, "low": 3.535, "close": 3.587, "volume": 233477.73, "close_time": 1760270399999, "quote_volume": 838070.66604, "trades": 4812, "taker_buy_base": 108147.34, "taker_buy_quote": 388105.74383 }, { "timestamp": 1760270400000, "datetime": "2025-10-12T12:00:00", "open": 3.583, "high": 3.919, "low": 3.523, "close": 3.903, "volume": 733621.28, "close_time": 1760284799999, "quote_volume": 2734851.2707, "trades": 17832, "taker_buy_base": 351539.44, "taker_buy_quote": 1309598.27599 }, { "timestamp": 1760284800000, "datetime": "2025-10-12T16:00:00", "open": 3.903, "high": 3.99, "low": 3.84, "close": 3.979, "volume": 569571.74, "close_time": 1760299199999, "quote_volume": 2235784.91001, "trades": 12209, "taker_buy_base": 285912.96, "taker_buy_quote": 1121954.87551 }, { "timestamp": 1760299200000, "datetime": "2025-10-12T20:00:00", "open": 3.98, "high": 4.034, "low": 3.85, "close": 3.926, "volume": 317604.15, "close_time": 1760313599999, "quote_volume": 1249155.8179, "trades": 7143, "taker_buy_base": 161560.73, "taker_buy_quote": 635104.39388 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.926, "high": 3.946, "low": 3.823, "close": 3.851, "volume": 219565.12, "close_time": 1760327999999, "quote_volume": 851291.83601, "trades": 5380, "taker_buy_base": 126321.89, "taker_buy_quote": 489652.86766 }, { "timestamp": 1760328000000, "datetime": "2025-10-13T04:00:00", "open": 3.853, "high": 3.901, "low": 3.809, "close": 3.824, "volume": 251452.17, "close_time": 1760342399999, "quote_volume": 964033.16969, "trades": 4747, "taker_buy_base": 131363.04, "taker_buy_quote": 503690.35607 }, { "timestamp": 1760342400000, "datetime": "2025-10-13T08:00:00", "open": 3.824, "high": 3.876, "low": 3.654, "close": 3.725, "volume": 474656.58, "close_time": 1760356799999, "quote_volume": 1802663.59101, "trades": 8318, "taker_buy_base": 246455.98, "taker_buy_quote": 935081.75783 }, { "timestamp": 1760356800000, "datetime": "2025-10-13T12:00:00", "open": 3.723, "high": 3.843, "low": 3.693, "close": 3.806, "volume": 496180.04, "close_time": 1760371199999, "quote_volume": 1873760.926, "trades": 8992, "taker_buy_base": 249820.21, "taker_buy_quote": 943045.68621 }, { "timestamp": 1760371200000, "datetime": "2025-10-13T16:00:00", "open": 3.807, "high": 3.932, "low": 3.776, "close": 3.919, "volume": 398191.1, "close_time": 1760385599999, "quote_volume": 1537566.80326, "trades": 7337, "taker_buy_base": 197156.51, "taker_buy_quote": 760958.47183 }, { "timestamp": 1760385600000, "datetime": "2025-10-13T20:00:00", "open": 3.92, "high": 3.972, "low": 3.89, "close": 3.931, "volume": 218757.75, "close_time": 1760399999999, "quote_volume": 860163.13158, "trades": 4491, "taker_buy_base": 98910.27, "taker_buy_quote": 388835.7125 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.934, "high": 3.954, "low": 3.776, "close": 3.804, "volume": 209245.6, "close_time": 1760414399999, "quote_volume": 806276.40549, "trades": 5416, "taker_buy_base": 110890.48, "taker_buy_quote": 427059.22083 }, { "timestamp": 1760414400000, "datetime": "2025-10-14T04:00:00", "open": 3.804, "high": 3.815, "low": 3.588, "close": 3.62, "volume": 431504.51, "close_time": 1760428799999, "quote_volume": 1587222.36714, "trades": 11164, "taker_buy_base": 222856.9, "taker_buy_quote": 820688.12679 }, { "timestamp": 1760428800000, "datetime": "2025-10-14T08:00:00", "open": 3.621, "high": 3.672, "low": 3.568, "close": 3.636, "volume": 246306.48, "close_time": 1760443199999, "quote_volume": 893410.23641, "trades": 6211, "taker_buy_base": 126768.44, "taker_buy_quote": 459675.85131 }, { "timestamp": 1760443200000, "datetime": "2025-10-14T12:00:00", "open": 3.635, "high": 3.671, "low": 3.535, "close": 3.667, "volume": 372859.31, "close_time": 1760457599999, "quote_volume": 1341109.71556, "trades": 8024, "taker_buy_base": 185174.29, "taker_buy_quote": 665830.18332 }, { "timestamp": 1760457600000, "datetime": "2025-10-14T16:00:00", "open": 3.667, "high": 3.72, "low": 3.608, "close": 3.656, "volume": 449550.63, "close_time": 1760471999999, "quote_volume": 1652785.16313, "trades": 9328, "taker_buy_base": 229204.02, "taker_buy_quote": 842524.66565 }, { "timestamp": 1760472000000, "datetime": "2025-10-14T20:00:00", "open": 3.657, "high": 3.705, "low": 3.633, "close": 3.689, "volume": 80002.47, "close_time": 1760486399999, "quote_volume": 293863.6657, "trades": 1991, "taker_buy_base": 41414.27, "taker_buy_quote": 151994.42675 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.69, "high": 3.707, "low": 3.619, "close": 3.669, "volume": 136807.0, "close_time": 1760500799999, "quote_volume": 500675.29899, "trades": 3264, "taker_buy_base": 68876.4, "taker_buy_quote": 251954.17682 }, { "timestamp": 1760500800000, "datetime": "2025-10-15T04:00:00", "open": 3.671, "high": 3.709, "low": 3.635, "close": 3.708, "volume": 128629.18, "close_time": 1760515199999, "quote_volume": 472407.26195, "trades": 2909, "taker_buy_base": 57790.29, "taker_buy_quote": 212122.26269 }, { "timestamp": 1760515200000, "datetime": "2025-10-15T08:00:00", "open": 3.706, "high": 3.762, "low": 3.612, "close": 3.633, "volume": 241049.41, "close_time": 1760529599999, "quote_volume": 889744.90788, "trades": 4891, "taker_buy_base": 111988.58, "taker_buy_quote": 412798.41503 }, { "timestamp": 1760529600000, "datetime": "2025-10-15T12:00:00", "open": 3.633, "high": 3.638, "low": 3.478, "close": 3.496, "volume": 397042.55, "close_time": 1760543999999, "quote_volume": 1412281.99983, "trades": 8599, "taker_buy_base": 226033.2, "taker_buy_quote": 804433.27933 }, { "timestamp": 1760544000000, "datetime": "2025-10-15T16:00:00", "open": 3.497, "high": 3.539, "low": 3.478, "close": 3.493, "volume": 164110.55, "close_time": 1760558399999, "quote_volume": 575740.6071, "trades": 3981, "taker_buy_base": 79228.88, "taker_buy_quote": 277960.55404 }, { "timestamp": 1760558400000, "datetime": "2025-10-15T20:00:00", "open": 3.495, "high": 3.528, "low": 3.421, "close": 3.525, "volume": 194545.13, "close_time": 1760572799999, "quote_volume": 675592.18796, "trades": 4105, "taker_buy_base": 96464.73, "taker_buy_quote": 335022.98497 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.525, "high": 3.585, "low": 3.456, "close": 3.471, "volume": 150183.6, "close_time": 1760587199999, "quote_volume": 530438.64129, "trades": 3575, "taker_buy_base": 72735.57, "taker_buy_quote": 256638.79083 }, { "timestamp": 1760587200000, "datetime": "2025-10-16T04:00:00", "open": 3.471, "high": 3.521, "low": 3.465, "close": 3.49, "volume": 86516.31, "close_time": 1760601599999, "quote_volume": 302095.31413, "trades": 1898, "taker_buy_base": 39460.51, "taker_buy_quote": 137805.75829 }, { "timestamp": 1760601600000, "datetime": "2025-10-16T08:00:00", "open": 3.493, "high": 3.541, "low": 3.335, "close": 3.54, "volume": 285341.94, "close_time": 1760615999999, "quote_volume": 987733.45067, "trades": 6501, "taker_buy_base": 137943.79, "taker_buy_quote": 477994.14867 }, { "timestamp": 1760616000000, "datetime": "2025-10-16T12:00:00", "open": 3.539, "high": 3.569, "low": 3.353, "close": 3.365, "volume": 360694.34, "close_time": 1760630399999, "quote_volume": 1249089.02295, "trades": 8290, "taker_buy_base": 176842.96, "taker_buy_quote": 612572.21022 }, { "timestamp": 1760630400000, "datetime": "2025-10-16T16:00:00", "open": 3.366, "high": 3.423, "low": 3.274, "close": 3.305, "volume": 345055.48, "close_time": 1760644799999, "quote_volume": 1153804.82905, "trades": 7487, "taker_buy_base": 174785.08, "taker_buy_quote": 584250.2385 }, { "timestamp": 1760644800000, "datetime": "2025-10-16T20:00:00", "open": 3.309, "high": 3.329, "low": 3.245, "close": 3.296, "volume": 257378.77, "close_time": 1760659199999, "quote_volume": 843987.31353, "trades": 4133, "taker_buy_base": 120599.07, "taker_buy_quote": 395448.90443 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.297, "high": 3.343, "low": 3.252, "close": 3.27, "volume": 108383.65, "close_time": 1760673599999, "quote_volume": 357018.70882, "trades": 2511, "taker_buy_base": 54965.86, "taker_buy_quote": 181137.27232 }, { "timestamp": 1760673600000, "datetime": "2025-10-17T04:00:00", "open": 3.269, "high": 3.272, "low": 3.014, "close": 3.028, "volume": 435399.66, "close_time": 1760687999999, "quote_volume": 1365608.5498, "trades": 7574, "taker_buy_base": 203510.6, "taker_buy_quote": 638668.34215 }, { "timestamp": 1760688000000, "datetime": "2025-10-17T08:00:00", "open": 3.031, "high": 3.139, "low": 2.962, "close": 3.124, "volume": 541494.26, "close_time": 1760702399999, "quote_volume": 1643016.11045, "trades": 8407, "taker_buy_base": 283619.59, "taker_buy_quote": 860458.09367 }, { "timestamp": 1760702400000, "datetime": "2025-10-17T12:00:00", "open": 3.125, "high": 3.182, "low": 3.078, "close": 3.18, "volume": 310678.68, "close_time": 1760716799999, "quote_volume": 968601.29639, "trades": 5001, "taker_buy_base": 158595.59, "taker_buy_quote": 494301.78799 }, { "timestamp": 1760716800000, "datetime": "2025-10-17T16:00:00", "open": 3.181, "high": 3.231, "low": 3.152, "close": 3.163, "volume": 214950.22, "close_time": 1760731199999, "quote_volume": 685898.7674, "trades": 4272, "taker_buy_base": 101317.24, "taker_buy_quote": 323249.45147 }, { "timestamp": 1760731200000, "datetime": "2025-10-17T20:00:00", "open": 3.164, "high": 3.216, "low": 3.155, "close": 3.195, "volume": 92971.69, "close_time": 1760745599999, "quote_volume": 296642.8367, "trades": 1875, "taker_buy_base": 46102.26, "taker_buy_quote": 147136.37251 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.194, "high": 3.236, "low": 3.178, "close": 3.199, "volume": 74716.71, "close_time": 1760759999999, "quote_volume": 239227.09065, "trades": 1868, "taker_buy_base": 43400.77, "taker_buy_quote": 138844.82713 }, { "timestamp": 1760760000000, "datetime": "2025-10-18T04:00:00", "open": 3.196, "high": 3.203, "low": 3.125, "close": 3.128, "volume": 133118.28, "close_time": 1760774399999, "quote_volume": 420952.27965, "trades": 2757, "taker_buy_base": 58502.63, "taker_buy_quote": 185089.60015 }, { "timestamp": 1760774400000, "datetime": "2025-10-18T08:00:00", "open": 3.129, "high": 3.199, "low": 3.127, "close": 3.191, "volume": 107102.52, "close_time": 1760788799999, "quote_volume": 338417.06615, "trades": 2295, "taker_buy_base": 59099.66, "taker_buy_quote": 186772.44907 }, { "timestamp": 1760788800000, "datetime": "2025-10-18T12:00:00", "open": 3.189, "high": 3.196, "low": 3.121, "close": 3.163, "volume": 97740.15, "close_time": 1760803199999, "quote_volume": 308588.26572, "trades": 2149, "taker_buy_base": 42203.65, "taker_buy_quote": 133228.38122 }, { "timestamp": 1760803200000, "datetime": "2025-10-18T16:00:00", "open": 3.162, "high": 3.218, "low": 3.136, "close": 3.204, "volume": 130213.3, "close_time": 1760817599999, "quote_volume": 415058.56885, "trades": 2162, "taker_buy_base": 67066.62, "taker_buy_quote": 213860.10418 }, { "timestamp": 1760817600000, "datetime": "2025-10-18T20:00:00", "open": 3.206, "high": 3.226, "low": 3.185, "close": 3.209, "volume": 63460.31, "close_time": 1760831999999, "quote_volume": 203151.87472, "trades": 925, "taker_buy_base": 26548.68, "taker_buy_quote": 84998.89821 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.209, "high": 3.212, "low": 3.156, "close": 3.176, "volume": 93306.62, "close_time": 1760846399999, "quote_volume": 296384.46094, "trades": 1219, "taker_buy_base": 47037.19, "taker_buy_quote": 149435.34365 }, { "timestamp": 1760846400000, "datetime": "2025-10-19T04:00:00", "open": 3.173, "high": 3.198, "low": 3.163, "close": 3.175, "volume": 115858.68, "close_time": 1760860799999, "quote_volume": 368262.97519, "trades": 1452, "taker_buy_base": 62901.41, "taker_buy_quote": 199953.61536 }, { "timestamp": 1760860800000, "datetime": "2025-10-19T08:00:00", "open": 3.175, "high": 3.237, "low": 3.128, "close": 3.194, "volume": 329339.64, "close_time": 1760875199999, "quote_volume": 1050226.97468, "trades": 3975, "taker_buy_base": 146539.8, "taker_buy_quote": 466589.34518 }, { "timestamp": 1760875200000, "datetime": "2025-10-19T12:00:00", "open": 3.194, "high": 3.262, "low": 3.161, "close": 3.239, "volume": 219715.78, "close_time": 1760889599999, "quote_volume": 707010.94193, "trades": 3207, "taker_buy_base": 108718.51, "taker_buy_quote": 349679.27837 }, { "timestamp": 1760889600000, "datetime": "2025-10-19T16:00:00", "open": 3.24, "high": 3.254, "low": 3.183, "close": 3.207, "volume": 234349.38, "close_time": 1760903999999, "quote_volume": 754629.00369, "trades": 2611, "taker_buy_base": 117836.16, "taker_buy_quote": 379387.4925 }, { "timestamp": 1760904000000, "datetime": "2025-10-19T20:00:00", "open": 3.207, "high": 3.235, "low": 3.186, "close": 3.198, "volume": 129765.34, "close_time": 1760918399999, "quote_volume": 416907.55128, "trades": 1685, "taker_buy_base": 61224.87, "taker_buy_quote": 196566.49558 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.199, "high": 3.262, "low": 3.132, "close": 3.255, "volume": 198225.14, "close_time": 1760932799999, "quote_volume": 633421.92076, "trades": 4928, "taker_buy_base": 88593.22, "taker_buy_quote": 282521.72735 }, { "timestamp": 1760932800000, "datetime": "2025-10-20T04:00:00", "open": 3.255, "high": 3.331, "low": 3.238, "close": 3.28, "volume": 175276.28, "close_time": 1760947199999, "quote_volume": 574512.18193, "trades": 3760, "taker_buy_base": 85330.9, "taker_buy_quote": 279456.86285 }, { "timestamp": 1760947200000, "datetime": "2025-10-20T08:00:00", "open": 3.279, "high": 3.339, "low": 3.259, "close": 3.327, "volume": 104807.82, "close_time": 1760961599999, "quote_volume": 345370.7148, "trades": 2693, "taker_buy_base": 57665.09, "taker_buy_quote": 189811.6589 }, { "timestamp": 1760961600000, "datetime": "2025-10-20T12:00:00", "open": 3.325, "high": 3.364, "low": 3.288, "close": 3.288, "volume": 192848.43, "close_time": 1760975999999, "quote_volume": 641251.72803, "trades": 4372, "taker_buy_base": 91626.5, "taker_buy_quote": 304649.63635 }, { "timestamp": 1760976000000, "datetime": "2025-10-20T16:00:00", "open": 3.289, "high": 3.29, "low": 3.216, "close": 3.272, "volume": 220664.18, "close_time": 1760990399999, "quote_volume": 718218.7838, "trades": 4400, "taker_buy_base": 117715.71, "taker_buy_quote": 383109.62621 }, { "timestamp": 1760990400000, "datetime": "2025-10-20T20:00:00", "open": 3.268, "high": 3.287, "low": 3.255, "close": 3.263, "volume": 73373.15, "close_time": 1761004799999, "quote_volume": 239907.66515, "trades": 1206, "taker_buy_base": 36142.63, "taker_buy_quote": 118156.61594 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.263, "high": 3.268, "low": 3.167, "close": 3.178, "volume": 149710.54, "close_time": 1761019199999, "quote_volume": 480442.46787, "trades": 2699, "taker_buy_base": 72330.69, "taker_buy_quote": 232093.14415 }, { "timestamp": 1761019200000, "datetime": "2025-10-21T04:00:00", "open": 3.177, "high": 3.182, "low": 3.116, "close": 3.157, "volume": 156384.86, "close_time": 1761033599999, "quote_volume": 491663.83866, "trades": 3136, "taker_buy_base": 62773.18, "taker_buy_quote": 197471.05237 }, { "timestamp": 1761033600000, "datetime": "2025-10-21T08:00:00", "open": 3.157, "high": 3.174, "low": 3.121, "close": 3.164, "volume": 91689.02, "close_time": 1761047999999, "quote_volume": 288670.30127, "trades": 1540, "taker_buy_base": 49353.54, "taker_buy_quote": 155417.49411 }, { "timestamp": 1761048000000, "datetime": "2025-10-21T12:00:00", "open": 3.164, "high": 3.369, "low": 3.155, "close": 3.354, "volume": 400827.17, "close_time": 1761062399999, "quote_volume": 1305323.05466, "trades": 9186, "taker_buy_base": 184544.85, "taker_buy_quote": 600228.56254 }, { "timestamp": 1761062400000, "datetime": "2025-10-21T16:00:00", "open": 3.355, "high": 3.385, "low": 3.296, "close": 3.319, "volume": 268244.37, "close_time": 1761076799999, "quote_volume": 895782.25386, "trades": 4800, "taker_buy_base": 128076.9, "taker_buy_quote": 427631.06366 }, { "timestamp": 1761076800000, "datetime": "2025-10-21T20:00:00", "open": 3.32, "high": 3.323, "low": 3.209, "close": 3.224, "volume": 286972.37, "close_time": 1761091199999, "quote_volume": 932816.52404, "trades": 5090, "taker_buy_base": 162907.64, "taker_buy_quote": 529181.89849 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.224, "high": 3.32, "low": 3.212, "close": 3.233, "volume": 332121.42, "close_time": 1761105599999, "quote_volume": 1082571.83064, "trades": 7586, "taker_buy_base": 171338.52, "taker_buy_quote": 558217.16025 }, { "timestamp": 1761105600000, "datetime": "2025-10-22T04:00:00", "open": 3.229, "high": 3.259, "low": 3.182, "close": 3.236, "volume": 241084.78, "close_time": 1761119999999, "quote_volume": 777089.67491, "trades": 4579, "taker_buy_base": 115635.08, "taker_buy_quote": 372542.17996 }, { "timestamp": 1761120000000, "datetime": "2025-10-22T08:00:00", "open": 3.237, "high": 3.402, "low": 3.204, "close": 3.33, "volume": 558073.73, "close_time": 1761134399999, "quote_volume": 1841094.46498, "trades": 12423, "taker_buy_base": 278446.62, "taker_buy_quote": 917212.55125 }, { "timestamp": 1761134400000, "datetime": "2025-10-22T12:00:00", "open": 3.33, "high": 3.39, "low": 3.277, "close": 3.306, "volume": 782926.55, "close_time": 1761148799999, "quote_volume": 2608077.17863, "trades": 13466, "taker_buy_base": 389132.1, "taker_buy_quote": 1296355.45382 }, { "timestamp": 1761148800000, "datetime": "2025-10-22T16:00:00", "open": 3.306, "high": 3.328, "low": 3.202, "close": 3.225, "volume": 493210.78, "close_time": 1761163199999, "quote_volume": 1615453.2835, "trades": 9356, "taker_buy_base": 248713.2, "taker_buy_quote": 815117.5161 }, { "timestamp": 1761163200000, "datetime": "2025-10-22T20:00:00", "open": 3.224, "high": 3.232, "low": 3.098, "close": 3.192, "volume": 411972.14, "close_time": 1761177599999, "quote_volume": 1300245.18549, "trades": 8036, "taker_buy_base": 192293.22, "taker_buy_quote": 606803.77952 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.194, "high": 3.216, "low": 3.167, "close": 3.194, "volume": 204960.84, "close_time": 1761191999999, "quote_volume": 654209.91156, "trades": 3207, "taker_buy_base": 100175.35, "taker_buy_quote": 319759.17354 }, { "timestamp": 1761192000000, "datetime": "2025-10-23T04:00:00", "open": 3.193, "high": 3.258, "low": 3.181, "close": 3.226, "volume": 218753.58, "close_time": 1761206399999, "quote_volume": 704030.13436, "trades": 3571, "taker_buy_base": 110748.93, "taker_buy_quote": 356392.547 }, { "timestamp": 1761206400000, "datetime": "2025-10-23T08:00:00", "open": 3.227, "high": 3.266, "low": 3.212, "close": 3.214, "volume": 164554.34, "close_time": 1761220799999, "quote_volume": 533557.01194, "trades": 2324, "taker_buy_base": 89235.79, "taker_buy_quote": 289403.3922 }, { "timestamp": 1761220800000, "datetime": "2025-10-23T12:00:00", "open": 3.213, "high": 3.302, "low": 3.183, "close": 3.281, "volume": 337038.56, "close_time": 1761235199999, "quote_volume": 1091574.05357, "trades": 6045, "taker_buy_base": 175119.2, "taker_buy_quote": 567447.22395 }, { "timestamp": 1761235200000, "datetime": "2025-10-23T16:00:00", "open": 3.283, "high": 3.326, "low": 3.271, "close": 3.289, "volume": 213838.04, "close_time": 1761249599999, "quote_volume": 705268.85835, "trades": 3419, "taker_buy_base": 109422.86, "taker_buy_quote": 360788.32042 }, { "timestamp": 1761249600000, "datetime": "2025-10-23T20:00:00", "open": 3.287, "high": 3.287, "low": 3.214, "close": 3.245, "volume": 212030.84, "close_time": 1761263999999, "quote_volume": 686670.63291, "trades": 2628, "taker_buy_base": 110709.71, "taker_buy_quote": 358503.91666 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.247, "high": 3.263, "low": 3.169, "close": 3.183, "volume": 221918.38, "close_time": 1761278399999, "quote_volume": 713785.34675, "trades": 3480, "taker_buy_base": 126959.64, "taker_buy_quote": 408099.51071 }, { "timestamp": 1761278400000, "datetime": "2025-10-24T04:00:00", "open": 3.183, "high": 3.264, "low": 3.166, "close": 3.232, "volume": 280873.64, "close_time": 1761292799999, "quote_volume": 907577.43201, "trades": 5087, "taker_buy_base": 141240.7, "taker_buy_quote": 456296.42293 }, { "timestamp": 1761292800000, "datetime": "2025-10-24T08:00:00", "open": 3.233, "high": 3.268, "low": 3.206, "close": 3.239, "volume": 173071.79, "close_time": 1761307199999, "quote_volume": 559749.27323, "trades": 2596, "taker_buy_base": 93773.94, "taker_buy_quote": 303415.01202 }, { "timestamp": 1761307200000, "datetime": "2025-10-24T12:00:00", "open": 3.239, "high": 3.303, "low": 3.193, "close": 3.242, "volume": 458868.68, "close_time": 1761321599999, "quote_volume": 1491048.13906, "trades": 7789, "taker_buy_base": 228444.92, "taker_buy_quote": 742279.10336 }, { "timestamp": 1761321600000, "datetime": "2025-10-24T16:00:00", "open": 3.243, "high": 3.293, "low": 3.215, "close": 3.281, "volume": 177595.34, "close_time": 1761335999999, "quote_volume": 578163.3858, "trades": 3902, "taker_buy_base": 98731.01, "taker_buy_quote": 321302.75342 }, { "timestamp": 1761336000000, "datetime": "2025-10-24T20:00:00", "open": 3.282, "high": 3.32, "low": 3.279, "close": 3.307, "volume": 120055.59, "close_time": 1761350399999, "quote_volume": 396737.94207, "trades": 1915, "taker_buy_base": 57679.54, "taker_buy_quote": 190595.54945 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.305, "high": 3.33, "low": 3.272, "close": 3.278, "volume": 134303.53, "close_time": 1761364799999, "quote_volume": 442700.87866, "trades": 2120, "taker_buy_base": 66372.62, "taker_buy_quote": 218890.99558 }, { "timestamp": 1761364800000, "datetime": "2025-10-25T04:00:00", "open": 3.278, "high": 3.306, "low": 3.247, "close": 3.271, "volume": 227277.05, "close_time": 1761379199999, "quote_volume": 745160.41502, "trades": 2578, "taker_buy_base": 120322.34, "taker_buy_quote": 394374.30691 }, { "timestamp": 1761379200000, "datetime": "2025-10-25T08:00:00", "open": 3.271, "high": 3.311, "low": 3.26, "close": 3.304, "volume": 79811.36, "close_time": 1761393599999, "quote_volume": 261785.13305, "trades": 1457, "taker_buy_base": 45061.07, "taker_buy_quote": 147878.5632 }, { "timestamp": 1761393600000, "datetime": "2025-10-25T12:00:00", "open": 3.304, "high": 3.328, "low": 3.29, "close": 3.291, "volume": 167210.26, "close_time": 1761407999999, "quote_volume": 552794.75979, "trades": 2366, "taker_buy_base": 92960.82, "taker_buy_quote": 307420.26876 }, { "timestamp": 1761408000000, "datetime": "2025-10-25T16:00:00", "open": 3.294, "high": 3.322, "low": 3.283, "close": 3.317, "volume": 99670.42, "close_time": 1761422399999, "quote_volume": 329167.92338, "trades": 1446, "taker_buy_base": 54349.22, "taker_buy_quote": 179497.75327 }, { "timestamp": 1761422400000, "datetime": "2025-10-25T20:00:00", "open": 3.317, "high": 3.319, "low": 3.301, "close": 3.314, "volume": 54665.7, "close_time": 1761436799999, "quote_volume": 180955.57152, "trades": 1005, "taker_buy_base": 22779.75, "taker_buy_quote": 75420.17158 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.315, "high": 3.323, "low": 3.282, "close": 3.291, "volume": 96170.1, "close_time": 1761451199999, "quote_volume": 317293.34606, "trades": 1723, "taker_buy_base": 53848.14, "taker_buy_quote": 177656.81618 }, { "timestamp": 1761451200000, "datetime": "2025-10-26T04:00:00", "open": 3.292, "high": 3.336, "low": 3.292, "close": 3.327, "volume": 102682.01, "close_time": 1761465599999, "quote_volume": 340877.66973, "trades": 1577, "taker_buy_base": 48290.53, "taker_buy_quote": 160336.57736 }, { "timestamp": 1761465600000, "datetime": "2025-10-26T08:00:00", "open": 3.328, "high": 3.448, "low": 3.327, "close": 3.441, "volume": 313689.89, "close_time": 1761479999999, "quote_volume": 1067361.98741, "trades": 5707, "taker_buy_base": 176433.89, "taker_buy_quote": 599910.06398 }, { "timestamp": 1761480000000, "datetime": "2025-10-26T12:00:00", "open": 3.444, "high": 3.592, "low": 3.444, "close": 3.585, "volume": 370040.55, "close_time": 1761494399999, "quote_volume": 1297704.16355, "trades": 7346, "taker_buy_base": 195867.22, "taker_buy_quote": 686941.0662 }, { "timestamp": 1761494400000, "datetime": "2025-10-26T16:00:00", "open": 3.586, "high": 3.626, "low": 3.509, "close": 3.563, "volume": 347345.98, "close_time": 1761508799999, "quote_volume": 1238286.41563, "trades": 6285, "taker_buy_base": 171285.96, "taker_buy_quote": 610650.33441 }, { "timestamp": 1761508800000, "datetime": "2025-10-26T20:00:00", "open": 3.564, "high": 3.607, "low": 3.523, "close": 3.589, "volume": 263983.96, "close_time": 1761523199999, "quote_volume": 942683.12098, "trades": 4234, "taker_buy_base": 125398.19, "taker_buy_quote": 447881.27513 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.588, "high": 3.621, "low": 3.563, "close": 3.59, "volume": 153370.36, "close_time": 1761537599999, "quote_volume": 550649.93387, "trades": 2290, "taker_buy_base": 77154.46, "taker_buy_quote": 277021.80779 }, { "timestamp": 1761537600000, "datetime": "2025-10-27T04:00:00", "open": 3.59, "high": 3.646, "low": 3.496, "close": 3.537, "volume": 291297.1, "close_time": 1761551999999, "quote_volume": 1041774.33221, "trades": 4042, "taker_buy_base": 151056.56, "taker_buy_quote": 540239.07357 }, { "timestamp": 1761552000000, "datetime": "2025-10-27T08:00:00", "open": 3.536, "high": 3.548, "low": 3.466, "close": 3.505, "volume": 170930.94, "close_time": 1761566399999, "quote_volume": 598535.01565, "trades": 2976, "taker_buy_base": 77388.89, "taker_buy_quote": 271066.53105 }, { "timestamp": 1761566400000, "datetime": "2025-10-27T12:00:00", "open": 3.51, "high": 3.511, "low": 3.42, "close": 3.473, "volume": 188222.08, "close_time": 1761580799999, "quote_volume": 652944.0063, "trades": 3509, "taker_buy_base": 89891.82, "taker_buy_quote": 311728.97708 }, { "timestamp": 1761580800000, "datetime": "2025-10-27T16:00:00", "open": 3.475, "high": 3.543, "low": 3.475, "close": 3.487, "volume": 187804.96, "close_time": 1761595199999, "quote_volume": 659877.54114, "trades": 2922, "taker_buy_base": 73119.73, "taker_buy_quote": 256704.90915 }, { "timestamp": 1761595200000, "datetime": "2025-10-27T20:00:00", "open": 3.487, "high": 3.487, "low": 3.431, "close": 3.461, "volume": 174961.84, "close_time": 1761609599999, "quote_volume": 605651.30964, "trades": 2754, "taker_buy_base": 82069.55, "taker_buy_quote": 284127.02199 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.461, "high": 3.472, "low": 3.411, "close": 3.428, "volume": 96642.47, "close_time": 1761623999999, "quote_volume": 332566.22708, "trades": 1770, "taker_buy_base": 49124.02, "taker_buy_quote": 169042.17632 }, { "timestamp": 1761624000000, "datetime": "2025-10-28T04:00:00", "open": 3.427, "high": 3.511, "low": 3.41, "close": 3.463, "volume": 162388.41, "close_time": 1761638399999, "quote_volume": 562707.44852, "trades": 3722, "taker_buy_base": 88476.25, "taker_buy_quote": 306587.98386 }, { "timestamp": 1761638400000, "datetime": "2025-10-28T08:00:00", "open": 3.464, "high": 3.509, "low": 3.444, "close": 3.455, "volume": 78591.6, "close_time": 1761652799999, "quote_volume": 272953.03212, "trades": 1779, "taker_buy_base": 43072.63, "taker_buy_quote": 149609.77351 }, { "timestamp": 1761652800000, "datetime": "2025-10-28T12:00:00", "open": 3.454, "high": 3.514, "low": 3.394, "close": 3.451, "volume": 350040.26, "close_time": 1761667199999, "quote_volume": 1211837.88818, "trades": 6290, "taker_buy_base": 197956.91, "taker_buy_quote": 685606.82088 }, { "timestamp": 1761667200000, "datetime": "2025-10-28T16:00:00", "open": 3.451, "high": 3.49, "low": 3.411, "close": 3.423, "volume": 169180.66, "close_time": 1761681599999, "quote_volume": 584682.46673, "trades": 3300, "taker_buy_base": 84832.14, "taker_buy_quote": 293169.61476 }, { "timestamp": 1761681600000, "datetime": "2025-10-28T20:00:00", "open": 3.42, "high": 3.424, "low": 3.307, "close": 3.358, "volume": 394897.16, "close_time": 1761695999999, "quote_volume": 1325384.63715, "trades": 6641, "taker_buy_base": 189494.67, "taker_buy_quote": 635972.6683 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.359, "high": 3.373, "low": 3.331, "close": 3.331, "volume": 102339.68, "close_time": 1761710399999, "quote_volume": 342920.40779, "trades": 1182, "taker_buy_base": 54906.2, "taker_buy_quote": 184001.72705 }, { "timestamp": 1761710400000, "datetime": "2025-10-29T04:00:00", "open": 3.33, "high": 3.367, "low": 3.329, "close": 3.362, "volume": 120046.26, "close_time": 1761724799999, "quote_volume": 402006.30636, "trades": 1259, "taker_buy_base": 57293.79, "taker_buy_quote": 191856.38216 }, { "timestamp": 1761724800000, "datetime": "2025-10-29T08:00:00", "open": 3.361, "high": 3.429, "low": 3.33, "close": 3.419, "volume": 144809.03, "close_time": 1761739199999, "quote_volume": 488253.72449, "trades": 2450, "taker_buy_base": 82526.57, "taker_buy_quote": 278280.87848 }, { "timestamp": 1761739200000, "datetime": "2025-10-29T12:00:00", "open": 3.419, "high": 3.444, "low": 3.347, "close": 3.361, "volume": 240872.21, "close_time": 1761753599999, "quote_volume": 819316.76395, "trades": 3630, "taker_buy_base": 109571.07, "taker_buy_quote": 372987.12281 }, { "timestamp": 1761753600000, "datetime": "2025-10-29T16:00:00", "open": 3.361, "high": 3.487, "low": 3.309, "close": 3.45, "volume": 962094.4, "close_time": 1761767999999, "quote_volume": 3285673.16696, "trades": 14887, "taker_buy_base": 464597.68, "taker_buy_quote": 1587504.56793 }, { "timestamp": 1761768000000, "datetime": "2025-10-29T20:00:00", "open": 3.453, "high": 3.509, "low": 3.389, "close": 3.404, "volume": 402009.63, "close_time": 1761782399999, "quote_volume": 1389017.39955, "trades": 5881, "taker_buy_base": 192793.78, "taker_buy_quote": 666117.99063 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.406, "high": 3.451, "low": 3.38, "close": 3.41, "volume": 231659.99, "close_time": 1761796799999, "quote_volume": 791467.17955, "trades": 3522, "taker_buy_base": 116162.56, "taker_buy_quote": 396695.51648 }, { "timestamp": 1761796800000, "datetime": "2025-10-30T04:00:00", "open": 3.409, "high": 3.469, "low": 3.275, "close": 3.455, "volume": 641960.26, "close_time": 1761811199999, "quote_volume": 2156991.77169, "trades": 11667, "taker_buy_base": 253632.18, "taker_buy_quote": 850297.38817 }, { "timestamp": 1761811200000, "datetime": "2025-10-30T08:00:00", "open": 3.455, "high": 3.465, "low": 3.351, "close": 3.354, "volume": 327116.47, "close_time": 1761825599999, "quote_volume": 1117114.69056, "trades": 5458, "taker_buy_base": 145229.19, "taker_buy_quote": 495084.63227 }, { "timestamp": 1761825600000, "datetime": "2025-10-30T12:00:00", "open": 3.354, "high": 3.36, "low": 3.179, "close": 3.193, "volume": 523584.57, "close_time": 1761839999999, "quote_volume": 1702964.40294, "trades": 10726, "taker_buy_base": 231894.58, "taker_buy_quote": 754550.63284 }, { "timestamp": 1761840000000, "datetime": "2025-10-30T16:00:00", "open": 3.193, "high": 3.208, "low": 3.07, "close": 3.078, "volume": 367775.19, "close_time": 1761854399999, "quote_volume": 1152410.5512, "trades": 6723, "taker_buy_base": 176661.52, "taker_buy_quote": 553957.77041 }, { "timestamp": 1761854400000, "datetime": "2025-10-30T20:00:00", "open": 3.077, "high": 3.21, "low": 3.066, "close": 3.205, "volume": 229333.1, "close_time": 1761868799999, "quote_volume": 721316.34104, "trades": 3894, "taker_buy_base": 129452.77, "taker_buy_quote": 407345.04202 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.206, "high": 3.267, "low": 3.188, "close": 3.224, "volume": 147824.34, "close_time": 1761883199999, "quote_volume": 477249.17639, "trades": 2275, "taker_buy_base": 75586.85, "taker_buy_quote": 244092.45815 }, { "timestamp": 1761883200000, "datetime": "2025-10-31T04:00:00", "open": 3.224, "high": 3.279, "low": 3.224, "close": 3.236, "volume": 115794.54, "close_time": 1761897599999, "quote_volume": 376843.57432, "trades": 1709, "taker_buy_base": 56542.9, "taker_buy_quote": 183933.90663 }, { "timestamp": 1761897600000, "datetime": "2025-10-31T08:00:00", "open": 3.234, "high": 3.286, "low": 3.205, "close": 3.282, "volume": 200406.27, "close_time": 1761911999999, "quote_volume": 649407.24699, "trades": 2788, "taker_buy_base": 108289.65, "taker_buy_quote": 351008.53632 }, { "timestamp": 1761912000000, "datetime": "2025-10-31T12:00:00", "open": 3.28, "high": 3.307, "low": 3.25, "close": 3.291, "volume": 187804.35, "close_time": 1761926399999, "quote_volume": 615774.47814, "trades": 3259, "taker_buy_base": 91288.56, "taker_buy_quote": 299394.33296 }, { "timestamp": 1761926400000, "datetime": "2025-10-31T16:00:00", "open": 3.286, "high": 3.297, "low": 3.193, "close": 3.287, "volume": 297745.48, "close_time": 1761940799999, "quote_volume": 963383.18516, "trades": 5519, "taker_buy_base": 139458.24, "taker_buy_quote": 451190.00409 }, { "timestamp": 1761940800000, "datetime": "2025-10-31T20:00:00", "open": 3.286, "high": 3.297, "low": 3.243, "close": 3.259, "volume": 140494.41, "close_time": 1761955199999, "quote_volume": 459244.49391, "trades": 2118, "taker_buy_base": 68895.45, "taker_buy_quote": 225263.05558 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.258, "high": 3.298, "low": 3.239, "close": 3.286, "volume": 101189.98, "close_time": 1761969599999, "quote_volume": 330786.58221, "trades": 1717, "taker_buy_base": 57928.19, "taker_buy_quote": 189329.14071 }, { "timestamp": 1761969600000, "datetime": "2025-11-01T04:00:00", "open": 3.29, "high": 3.295, "low": 3.23, "close": 3.284, "volume": 149437.52, "close_time": 1761983999999, "quote_volume": 486902.61505, "trades": 2666, "taker_buy_base": 77312.67, "taker_buy_quote": 251813.7351 }, { "timestamp": 1761984000000, "datetime": "2025-11-01T08:00:00", "open": 3.285, "high": 3.305, "low": 3.266, "close": 3.288, "volume": 134200.1, "close_time": 1761998399999, "quote_volume": 440943.87335, "trades": 2279, "taker_buy_base": 70988.87, "taker_buy_quote": 233264.534 }, { "timestamp": 1761998400000, "datetime": "2025-11-01T12:00:00", "open": 3.288, "high": 3.339, "low": 3.274, "close": 3.314, "volume": 216806.25, "close_time": 1762012799999, "quote_volume": 716889.52738, "trades": 4097, "taker_buy_base": 116434.52, "taker_buy_quote": 385123.4876 }, { "timestamp": 1762012800000, "datetime": "2025-11-01T16:00:00", "open": 3.312, "high": 3.335, "low": 3.3, "close": 3.312, "volume": 109784.41, "close_time": 1762027199999, "quote_volume": 364255.09531, "trades": 1814, "taker_buy_base": 55070.06, "taker_buy_quote": 182704.81926 }, { "timestamp": 1762027200000, "datetime": "2025-11-01T20:00:00", "open": 3.313, "high": 3.335, "low": 3.279, "close": 3.331, "volume": 81516.86, "close_time": 1762041599999, "quote_volume": 269791.08162, "trades": 1247, "taker_buy_base": 45289.55, "taker_buy_quote": 149876.38883 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.332, "high": 3.336, "low": 3.291, "close": 3.295, "volume": 74781.39, "close_time": 1762055999999, "quote_volume": 247811.12308, "trades": 1122, "taker_buy_base": 39804.88, "taker_buy_quote": 131896.99796 }, { "timestamp": 1762056000000, "datetime": "2025-11-02T04:00:00", "open": 3.295, "high": 3.4, "low": 3.291, "close": 3.389, "volume": 159976.66, "close_time": 1762070399999, "quote_volume": 536331.22217, "trades": 3043, "taker_buy_base": 85564.25, "taker_buy_quote": 286599.35599 }, { "timestamp": 1762070400000, "datetime": "2025-11-02T08:00:00", "open": 3.389, "high": 3.427, "low": 3.347, "close": 3.394, "volume": 219692.27, "close_time": 1762084799999, "quote_volume": 744658.67982, "trades": 3978, "taker_buy_base": 122312.33, "taker_buy_quote": 414733.65632 }, { "timestamp": 1762084800000, "datetime": "2025-11-02T12:00:00", "open": 3.394, "high": 3.419, "low": 3.28, "close": 3.287, "volume": 378838.27, "close_time": 1762099199999, "quote_volume": 1262399.20353, "trades": 6455, "taker_buy_base": 182845.65, "taker_buy_quote": 610060.96482 }, { "timestamp": 1762099200000, "datetime": "2025-11-02T16:00:00", "open": 3.288, "high": 3.319, "low": 3.247, "close": 3.286, "volume": 156261.49, "close_time": 1762113599999, "quote_volume": 513594.29892, "trades": 2450, "taker_buy_base": 76939.13, "taker_buy_quote": 252853.02448 }, { "timestamp": 1762113600000, "datetime": "2025-11-02T20:00:00", "open": 3.284, "high": 3.384, "low": 3.28, "close": 3.376, "volume": 262009.93, "close_time": 1762127999999, "quote_volume": 872736.03198, "trades": 4585, "taker_buy_base": 139193.97, "taker_buy_quote": 463568.19532 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.374, "high": 3.384, "low": 3.14, "close": 3.148, "volume": 349715.77, "close_time": 1762142399999, "quote_volume": 1136511.475, "trades": 7011, "taker_buy_base": 174887.13, "taker_buy_quote": 568812.43173 }, { "timestamp": 1762142400000, "datetime": "2025-11-03T04:00:00", "open": 3.146, "high": 3.185, "low": 3.076, "close": 3.134, "volume": 275020.54, "close_time": 1762156799999, "quote_volume": 861038.46626, "trades": 4653, "taker_buy_base": 154996.76, "taker_buy_quote": 485260.07852 }, { "timestamp": 1762156800000, "datetime": "2025-11-03T08:00:00", "open": 3.135, "high": 3.167, "low": 3.069, "close": 3.105, "volume": 312233.94, "close_time": 1762171199999, "quote_volume": 971503.62427, "trades": 5669, "taker_buy_base": 147161.92, "taker_buy_quote": 458106.11922 }, { "timestamp": 1762171200000, "datetime": "2025-11-03T12:00:00", "open": 3.106, "high": 3.134, "low": 2.796, "close": 2.843, "volume": 782379.39, "close_time": 1762185599999, "quote_volume": 2334387.4876, "trades": 10956, "taker_buy_base": 374153.21, "taker_buy_quote": 1116803.55825 }, { "timestamp": 1762185600000, "datetime": "2025-11-03T16:00:00", "open": 2.845, "high": 2.952, "low": 2.817, "close": 2.819, "volume": 555555.52, "close_time": 1762199999999, "quote_volume": 1601956.33894, "trades": 7100, "taker_buy_base": 261669.7, "taker_buy_quote": 754373.69416 }, { "timestamp": 1762200000000, "datetime": "2025-11-03T20:00:00", "open": 2.822, "high": 2.825, "low": 2.727, "close": 2.779, "volume": 545965.5, "close_time": 1762214399999, "quote_volume": 1511304.75805, "trades": 6250, "taker_buy_base": 246906.13, "taker_buy_quote": 683681.29694 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.778, "high": 2.847, "low": 2.747, "close": 2.788, "volume": 380535.11, "close_time": 1762228799999, "quote_volume": 1062604.87141, "trades": 5534, "taker_buy_base": 184986.55, "taker_buy_quote": 516710.01054 }, { "timestamp": 1762228800000, "datetime": "2025-11-04T04:00:00", "open": 2.788, "high": 2.817, "low": 2.63, "close": 2.644, "volume": 612729.76, "close_time": 1762243199999, "quote_volume": 1653493.06967, "trades": 8518, "taker_buy_base": 281879.48, "taker_buy_quote": 761323.87799 }, { "timestamp": 1762243200000, "datetime": "2025-11-04T08:00:00", "open": 2.645, "high": 2.786, "low": 2.629, "close": 2.743, "volume": 498031.07, "close_time": 1762257599999, "quote_volume": 1355838.32684, "trades": 7190, "taker_buy_base": 271094.99, "taker_buy_quote": 738048.08265 }, { "timestamp": 1762257600000, "datetime": "2025-11-04T12:00:00", "open": 2.743, "high": 2.759, "low": 2.636, "close": 2.677, "volume": 573862.06, "close_time": 1762271999999, "quote_volume": 1548988.84105, "trades": 7732, "taker_buy_base": 272121.16, "taker_buy_quote": 734484.14467 }, { "timestamp": 1762272000000, "datetime": "2025-11-04T16:00:00", "open": 2.678, "high": 2.695, "low": 2.508, "close": 2.554, "volume": 845495.1, "close_time": 1762286399999, "quote_volume": 2185614.87982, "trades": 12113, "taker_buy_base": 385278.0, "taker_buy_quote": 997595.60013 }, { "timestamp": 1762286400000, "datetime": "2025-11-04T20:00:00", "open": 2.555, "high": 2.592, "low": 2.392, "close": 2.561, "volume": 917318.39, "close_time": 1762300799999, "quote_volume": 2284793.59665, "trades": 12491, "taker_buy_base": 433955.57, "taker_buy_quote": 1081308.39874 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.562, "high": 2.627, "low": 2.419, "close": 2.621, "volume": 460380.71, "close_time": 1762315199999, "quote_volume": 1168408.88663, "trades": 6865, "taker_buy_base": 227210.28, "taker_buy_quote": 576354.12102 }, { "timestamp": 1762315200000, "datetime": "2025-11-05T04:00:00", "open": 2.621, "high": 2.638, "low": 2.579, "close": 2.609, "volume": 236374.14, "close_time": 1762329599999, "quote_volume": 615819.16744, "trades": 3107, "taker_buy_base": 92022.69, "taker_buy_quote": 240046.07725 }, { "timestamp": 1762329600000, "datetime": "2025-11-05T08:00:00", "open": 2.609, "high": 2.632, "low": 2.557, "close": 2.625, "volume": 244851.74, "close_time": 1762343999999, "quote_volume": 635405.18215, "trades": 3857, "taker_buy_base": 117897.07, "taker_buy_quote": 305953.96211 }, { "timestamp": 1762344000000, "datetime": "2025-11-05T12:00:00", "open": 2.624, "high": 2.666, "low": 2.603, "close": 2.656, "volume": 338703.87, "close_time": 1762358399999, "quote_volume": 891376.46497, "trades": 5271, "taker_buy_base": 174750.28, "taker_buy_quote": 460012.79298 }, { "timestamp": 1762358400000, "datetime": "2025-11-05T16:00:00", "open": 2.658, "high": 2.686, "low": 2.621, "close": 2.669, "volume": 296857.17, "close_time": 1762372799999, "quote_volume": 790844.50996, "trades": 4397, "taker_buy_base": 159536.96, "taker_buy_quote": 425162.59285 }, { "timestamp": 1762372800000, "datetime": "2025-11-05T20:00:00", "open": 2.67, "high": 2.709, "low": 2.66, "close": 2.682, "volume": 150869.53, "close_time": 1762387199999, "quote_volume": 404693.24833, "trades": 2300, "taker_buy_base": 75978.58, "taker_buy_quote": 203860.95882 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.682, "high": 2.694, "low": 2.619, "close": 2.678, "volume": 141744.5, "close_time": 1762401599999, "quote_volume": 377412.83153, "trades": 2202, "taker_buy_base": 71437.03, "taker_buy_quote": 190285.92648 }, { "timestamp": 1762401600000, "datetime": "2025-11-06T04:00:00", "open": 2.677, "high": 2.693, "low": 2.604, "close": 2.623, "volume": 143323.33, "close_time": 1762415999999, "quote_volume": 378318.67813, "trades": 2200, "taker_buy_base": 66299.57, "taker_buy_quote": 175088.03199 }, { "timestamp": 1762416000000, "datetime": "2025-11-06T08:00:00", "open": 2.622, "high": 2.664, "low": 2.612, "close": 2.639, "volume": 165678.88, "close_time": 1762430399999, "quote_volume": 436425.16053, "trades": 2320, "taker_buy_base": 89935.45, "taker_buy_quote": 236905.81029 }, { "timestamp": 1762430400000, "datetime": "2025-11-06T12:00:00", "open": 2.641, "high": 2.714, "low": 2.608, "close": 2.7, "volume": 452129.38, "close_time": 1762444799999, "quote_volume": 1210104.26276, "trades": 6741, "taker_buy_base": 235794.83, "taker_buy_quote": 631279.8227 }, { "timestamp": 1762444800000, "datetime": "2025-11-06T16:00:00", "open": 2.699, "high": 2.753, "low": 2.646, "close": 2.714, "volume": 749150.07, "close_time": 1762459199999, "quote_volume": 2021857.10461, "trades": 10674, "taker_buy_base": 382328.19, "taker_buy_quote": 1032026.61211 }, { "timestamp": 1762459200000, "datetime": "2025-11-06T20:00:00", "open": 2.717, "high": 2.774, "low": 2.683, "close": 2.743, "volume": 272471.81, "close_time": 1762473599999, "quote_volume": 744370.45931, "trades": 4165, "taker_buy_base": 133012.83, "taker_buy_quote": 363337.75307 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.743, "high": 3.118, "low": 2.73, "close": 3.02, "volume": 1263754.94, "close_time": 1762487999999, "quote_volume": 3719162.55177, "trades": 19099, "taker_buy_base": 651874.56, "taker_buy_quote": 1916038.16739 }, { "timestamp": 1762488000000, "datetime": "2025-11-07T04:00:00", "open": 3.024, "high": 3.167, "low": 2.999, "close": 3.161, "volume": 1280587.0, "close_time": 1762502399999, "quote_volume": 3952790.90499, "trades": 18120, "taker_buy_base": 636583.54, "taker_buy_quote": 1965649.95461 }, { "timestamp": 1762502400000, "datetime": "2025-11-07T08:00:00", "open": 3.165, "high": 3.165, "low": 2.903, "close": 2.923, "volume": 808155.64, "close_time": 1762516799999, "quote_volume": 2451806.4047, "trades": 11369, "taker_buy_base": 354704.62, "taker_buy_quote": 1076908.72987 }, { "timestamp": 1762516800000, "datetime": "2025-11-07T12:00:00", "open": 2.922, "high": 3.139, "low": 2.831, "close": 3.127, "volume": 1400209.74, "close_time": 1762531199999, "quote_volume": 4157184.78667, "trades": 18099, "taker_buy_base": 689770.08, "taker_buy_quote": 2050267.83383 }, { "timestamp": 1762531200000, "datetime": "2025-11-07T16:00:00", "open": 3.126, "high": 3.241, "low": 3.041, "close": 3.18, "volume": 1353803.03, "close_time": 1762545599999, "quote_volume": 4261115.45987, "trades": 18688, "taker_buy_base": 726910.43, "taker_buy_quote": 2285205.53276 }, { "timestamp": 1762545600000, "datetime": "2025-11-07T20:00:00", "open": 3.179, "high": 3.278, "low": 3.155, "close": 3.165, "volume": 423486.04, "close_time": 1762559999999, "quote_volume": 1362839.24168, "trades": 6720, "taker_buy_base": 219254.38, "taker_buy_quote": 706153.59207 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.164, "high": 3.244, "low": 3.112, "close": 3.133, "volume": 283677.97, "close_time": 1762574399999, "quote_volume": 900117.26569, "trades": 4816, "taker_buy_base": 132281.3, "taker_buy_quote": 420271.35307 }, { "timestamp": 1762574400000, "datetime": "2025-11-08T04:00:00", "open": 3.135, "high": 3.168, "low": 3.056, "close": 3.11, "volume": 266854.31, "close_time": 1762588799999, "quote_volume": 828967.54572, "trades": 4148, "taker_buy_base": 124172.83, "taker_buy_quote": 385950.58977 }, { "timestamp": 1762588800000, "datetime": "2025-11-08T08:00:00", "open": 3.111, "high": 3.171, "low": 3.085, "close": 3.148, "volume": 217779.1, "close_time": 1762603199999, "quote_volume": 681869.47723, "trades": 3492, "taker_buy_base": 122091.82, "taker_buy_quote": 382715.25277 }, { "timestamp": 1762603200000, "datetime": "2025-11-08T12:00:00", "open": 3.143, "high": 3.169, "low": 3.011, "close": 3.023, "volume": 278658.86, "close_time": 1762617599999, "quote_volume": 859372.66312, "trades": 4442, "taker_buy_base": 121368.95, "taker_buy_quote": 374656.92824 }, { "timestamp": 1762617600000, "datetime": "2025-11-08T16:00:00", "open": 3.025, "high": 3.089, "low": 2.975, "close": 3.061, "volume": 229885.1, "close_time": 1762631999999, "quote_volume": 697294.38412, "trades": 3445, "taker_buy_base": 123248.21, "taker_buy_quote": 373561.89066 }, { "timestamp": 1762632000000, "datetime": "2025-11-08T20:00:00", "open": 3.061, "high": 3.102, "low": 3.042, "close": 3.083, "volume": 94547.86, "close_time": 1762646399999, "quote_volume": 290592.54852, "trades": 1292, "taker_buy_base": 42085.7, "taker_buy_quote": 129322.30102 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3.084, "high": 3.085, "low": 2.953, "close": 2.973, "volume": 213100.52, "close_time": 1762660799999, "quote_volume": 644460.67454, "trades": 3949, "taker_buy_base": 100946.49, "taker_buy_quote": 305870.41406 }, { "timestamp": 1762660800000, "datetime": "2025-11-09T04:00:00", "open": 2.974, "high": 3.034, "low": 2.972, "close": 3.031, "volume": 108382.31, "close_time": 1762675199999, "quote_volume": 325019.02373, "trades": 2052, "taker_buy_base": 59668.11, "taker_buy_quote": 179028.06428 }, { "timestamp": 1762675200000, "datetime": "2025-11-09T08:00:00", "open": 3.031, "high": 3.051, "low": 2.936, "close": 3.027, "volume": 300899.38, "close_time": 1762689599999, "quote_volume": 901385.88927, "trades": 4950, "taker_buy_base": 159887.17, "taker_buy_quote": 479570.27152 }, { "timestamp": 1762689600000, "datetime": "2025-11-09T12:00:00", "open": 3.03, "high": 3.137, "low": 3.025, "close": 3.12, "volume": 500138.06, "close_time": 1762703999999, "quote_volume": 1544863.82745, "trades": 7372, "taker_buy_base": 267362.29, "taker_buy_quote": 825599.61472 }, { "timestamp": 1762704000000, "datetime": "2025-11-09T16:00:00", "open": 3.12, "high": 3.253, "low": 3.1, "close": 3.253, "volume": 565872.9, "close_time": 1762718399999, "quote_volume": 1810631.79476, "trades": 7385, "taker_buy_base": 295701.29, "taker_buy_quote": 946095.40201 }, { "timestamp": 1762718400000, "datetime": "2025-11-09T20:00:00", "open": 3.252, "high": 3.261, "low": 3.197, "close": 3.237, "volume": 335230.73, "close_time": 1762732799999, "quote_volume": 1082320.97109, "trades": 4675, "taker_buy_base": 157252.05, "taker_buy_quote": 507894.64642 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.236, "high": 3.267, "low": 3.196, "close": 3.247, "volume": 323972.09, "close_time": 1762747199999, "quote_volume": 1048709.25824, "trades": 5510, "taker_buy_base": 146074.26, "taker_buy_quote": 472774.14283 }, { "timestamp": 1762747200000, "datetime": "2025-11-10T04:00:00", "open": 3.252, "high": 3.278, "low": 3.212, "close": 3.23, "volume": 202975.85, "close_time": 1762761599999, "quote_volume": 656334.07999, "trades": 3136, "taker_buy_base": 95424.67, "taker_buy_quote": 308616.79484 }, { "timestamp": 1762761600000, "datetime": "2025-11-10T08:00:00", "open": 3.233, "high": 3.332, "low": 3.206, "close": 3.275, "volume": 266186.05, "close_time": 1762775999999, "quote_volume": 871827.6564, "trades": 3538, "taker_buy_base": 141957.31, "taker_buy_quote": 465378.94893 }, { "timestamp": 1762776000000, "datetime": "2025-11-10T12:00:00", "open": 3.276, "high": 3.289, "low": 3.18, "close": 3.229, "volume": 356996.23, "close_time": 1762790399999, "quote_volume": 1153720.93187, "trades": 6714, "taker_buy_base": 180471.27, "taker_buy_quote": 583372.74893 }, { "timestamp": 1762790400000, "datetime": "2025-11-10T16:00:00", "open": 3.231, "high": 3.294, "low": 3.182, "close": 3.259, "volume": 267408.8, "close_time": 1762804799999, "quote_volume": 865882.88526, "trades": 4639, "taker_buy_base": 120145.25, "taker_buy_quote": 389333.65346 }, { "timestamp": 1762804800000, "datetime": "2025-11-10T20:00:00", "open": 3.259, "high": 3.35, "low": 3.232, "close": 3.297, "volume": 218843.22, "close_time": 1762819199999, "quote_volume": 719457.53777, "trades": 3592, "taker_buy_base": 104685.35, "taker_buy_quote": 344359.11827 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.3, "high": 3.376, "low": 3.262, "close": 3.33, "volume": 343988.55, "close_time": 1762833599999, "quote_volume": 1140507.79476, "trades": 7065, "taker_buy_base": 178383.67, "taker_buy_quote": 592275.52223 }, { "timestamp": 1762833600000, "datetime": "2025-11-11T04:00:00", "open": 3.328, "high": 3.338, "low": 3.164, "close": 3.165, "volume": 289649.97, "close_time": 1762847999999, "quote_volume": 937053.46875, "trades": 5746, "taker_buy_base": 107767.01, "taker_buy_quote": 348764.88735 }, { "timestamp": 1762848000000, "datetime": "2025-11-11T08:00:00", "open": 3.167, "high": 3.233, "low": 3.148, "close": 3.196, "volume": 171685.56, "close_time": 1762862399999, "quote_volume": 548477.45284, "trades": 2991, "taker_buy_base": 79363.07, "taker_buy_quote": 253838.27699 }, { "timestamp": 1762862400000, "datetime": "2025-11-11T12:00:00", "open": 3.195, "high": 3.268, "low": 3.164, "close": 3.206, "volume": 336458.41, "close_time": 1762876799999, "quote_volume": 1079546.74099, "trades": 6990, "taker_buy_base": 143362.73, "taker_buy_quote": 460341.05901 }, { "timestamp": 1762876800000, "datetime": "2025-11-11T16:00:00", "open": 3.205, "high": 3.233, "low": 3.121, "close": 3.123, "volume": 257165.1, "close_time": 1762891199999, "quote_volume": 818300.95512, "trades": 5008, "taker_buy_base": 110843.47, "taker_buy_quote": 352950.33776 }, { "timestamp": 1762891200000, "datetime": "2025-11-11T20:00:00", "open": 3.127, "high": 3.134, "low": 3.074, "close": 3.093, "volume": 180617.26, "close_time": 1762905599999, "quote_volume": 560511.94146, "trades": 3332, "taker_buy_base": 78622.31, "taker_buy_quote": 244050.81844 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3.093, "high": 3.142, "low": 3.055, "close": 3.136, "volume": 188958.55, "close_time": 1762919999999, "quote_volume": 584968.32355, "trades": 3526, "taker_buy_base": 96161.34, "taker_buy_quote": 297922.40309 }, { "timestamp": 1762920000000, "datetime": "2025-11-12T04:00:00", "open": 3.136, "high": 3.142, "low": 3.098, "close": 3.1, "volume": 91214.87, "close_time": 1762934399999, "quote_volume": 284433.59756, "trades": 1772, "taker_buy_base": 41469.84, "taker_buy_quote": 129334.27118 }, { "timestamp": 1762934400000, "datetime": "2025-11-12T08:00:00", "open": 3.102, "high": 3.201, "low": 3.099, "close": 3.143, "volume": 196054.13, "close_time": 1762948799999, "quote_volume": 620905.32349, "trades": 3178, "taker_buy_base": 106853.43, "taker_buy_quote": 338281.02897 }, { "timestamp": 1762948800000, "datetime": "2025-11-12T12:00:00", "open": 3.142, "high": 3.166, "low": 3.043, "close": 3.077, "volume": 579340.91, "close_time": 1762963199999, "quote_volume": 1795907.41548, "trades": 8890, "taker_buy_base": 286636.08, "taker_buy_quote": 888072.27284 }, { "timestamp": 1762963200000, "datetime": "2025-11-12T16:00:00", "open": 3.074, "high": 3.102, "low": 2.991, "close": 3.018, "volume": 377897.69, "close_time": 1762977599999, "quote_volume": 1150032.85676, "trades": 5937, "taker_buy_base": 187319.12, "taker_buy_quote": 570855.25645 }, { "timestamp": 1762977600000, "datetime": "2025-11-12T20:00:00", "open": 3.018, "high": 3.079, "low": 3.006, "close": 3.036, "volume": 129321.14, "close_time": 1762991999999, "quote_volume": 394430.82931, "trades": 2197, "taker_buy_base": 65044.5, "taker_buy_quote": 198576.70333 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 3.037, "high": 3.087, "low": 2.978, "close": 3.06, "volume": 278805.7, "close_time": 1763006399999, "quote_volume": 846619.75179, "trades": 5647, "taker_buy_base": 150128.22, "taker_buy_quote": 456362.98132 }, { "timestamp": 1763006400000, "datetime": "2025-11-13T04:00:00", "open": 3.06, "high": 3.135, "low": 3.038, "close": 3.092, "volume": 300755.62, "close_time": 1763020799999, "quote_volume": 930243.73947, "trades": 5847, "taker_buy_base": 166726.0, "taker_buy_quote": 515869.52453 }, { "timestamp": 1763020800000, "datetime": "2025-11-13T08:00:00", "open": 3.09, "high": 3.111, "low": 3.053, "close": 3.088, "volume": 140121.15, "close_time": 1763035199999, "quote_volume": 431350.63008, "trades": 2828, "taker_buy_base": 60536.85, "taker_buy_quote": 186364.03748 }, { "timestamp": 1763035200000, "datetime": "2025-11-13T12:00:00", "open": 3.085, "high": 3.164, "low": 3.043, "close": 3.071, "volume": 466323.43, "close_time": 1763049599999, "quote_volume": 1446436.64655, "trades": 9302, "taker_buy_base": 220799.37, "taker_buy_quote": 685194.09581 }, { "timestamp": 1763049600000, "datetime": "2025-11-13T16:00:00", "open": 3.068, "high": 3.079, "low": 2.868, "close": 2.883, "volume": 422036.56, "close_time": 1763063999999, "quote_volume": 1248348.08053, "trades": 7543, "taker_buy_base": 199998.72, "taker_buy_quote": 591295.19993 }, { "timestamp": 1763064000000, "datetime": "2025-11-13T20:00:00", "open": 2.878, "high": 2.999, "low": 2.866, "close": 2.978, "volume": 233164.98, "close_time": 1763078399999, "quote_volume": 681052.42135, "trades": 3623, "taker_buy_base": 116572.26, "taker_buy_quote": 340440.12477 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.976, "high": 3.0, "low": 2.912, "close": 2.928, "volume": 237472.14, "close_time": 1763092799999, "quote_volume": 702523.9304, "trades": 3653, "taker_buy_base": 115924.43, "taker_buy_quote": 343065.91114 }, { "timestamp": 1763092800000, "datetime": "2025-11-14T04:00:00", "open": 2.925, "high": 2.967, "low": 2.815, "close": 2.946, "volume": 422703.87, "close_time": 1763107199999, "quote_volume": 1224821.86496, "trades": 6874, "taker_buy_base": 201212.66, "taker_buy_quote": 583574.62697 }, { "timestamp": 1763107200000, "datetime": "2025-11-14T08:00:00", "open": 2.947, "high": 2.947, "low": 2.876, "close": 2.882, "volume": 193177.61, "close_time": 1763121599999, "quote_volume": 560185.44204, "trades": 3027, "taker_buy_base": 74006.1, "taker_buy_quote": 214865.35974 }, { "timestamp": 1763121600000, "datetime": "2025-11-14T12:00:00", "open": 2.88, "high": 3.109, "low": 2.833, "close": 3.1, "volume": 616677.32, "close_time": 1763135999999, "quote_volume": 1829175.19033, "trades": 10249, "taker_buy_base": 337708.45, "taker_buy_quote": 1005340.13724 }, { "timestamp": 1763136000000, "datetime": "2025-11-14T16:00:00", "open": 3.101, "high": 3.132, "low": 3.024, "close": 3.038, "volume": 471817.08, "close_time": 1763150399999, "quote_volume": 1454807.69284, "trades": 6776, "taker_buy_base": 212168.94, "taker_buy_quote": 655193.77607 }, { "timestamp": 1763150400000, "datetime": "2025-11-14T20:00:00", "open": 3.04, "high": 3.041, "low": 2.869, "close": 2.919, "volume": 349657.97, "close_time": 1763164799999, "quote_volume": 1033878.14135, "trades": 6123, "taker_buy_base": 146726.41, "taker_buy_quote": 433822.17756 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.919, "high": 2.98, "low": 2.915, "close": 2.956, "volume": 259774.9, "close_time": 1763179199999, "quote_volume": 767001.64236, "trades": 3922, "taker_buy_base": 115785.8, "taker_buy_quote": 341977.58572 }, { "timestamp": 1763179200000, "datetime": "2025-11-15T04:00:00", "open": 2.958, "high": 3.025, "low": 2.955, "close": 2.961, "volume": 170061.15, "close_time": 1763193599999, "quote_volume": 508884.65099, "trades": 2487, "taker_buy_base": 83556.68, "taker_buy_quote": 249966.86498 }, { "timestamp": 1763193600000, "datetime": "2025-11-15T08:00:00", "open": 2.962, "high": 2.967, "low": 2.891, "close": 2.901, "volume": 162150.65, "close_time": 1763207999999, "quote_volume": 473503.5468, "trades": 2703, "taker_buy_base": 73830.41, "taker_buy_quote": 215695.06186 }, { "timestamp": 1763208000000, "datetime": "2025-11-15T12:00:00", "open": 2.9, "high": 2.955, "low": 2.89, "close": 2.933, "volume": 131627.63, "close_time": 1763222399999, "quote_volume": 386267.75543, "trades": 2393, "taker_buy_base": 69315.59, "taker_buy_quote": 203456.48303 }, { "timestamp": 1763222400000, "datetime": "2025-11-15T16:00:00", "open": 2.931, "high": 2.97, "low": 2.906, "close": 2.946, "volume": 138534.38, "close_time": 1763236799999, "quote_volume": 407878.05467, "trades": 2330, "taker_buy_base": 69791.87, "taker_buy_quote": 205652.90557 }, { "timestamp": 1763236800000, "datetime": "2025-11-15T20:00:00", "open": 2.943, "high": 2.948, "low": 2.895, "close": 2.924, "volume": 77634.64, "close_time": 1763251199999, "quote_volume": 226965.0665, "trades": 1235, "taker_buy_base": 34590.15, "taker_buy_quote": 101168.4661 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.925, "high": 2.943, "low": 2.86, "close": 2.941, "volume": 153280.37, "close_time": 1763265599999, "quote_volume": 444738.11342, "trades": 2749, "taker_buy_base": 72733.52, "taker_buy_quote": 211254.38566 }, { "timestamp": 1763265600000, "datetime": "2025-11-16T04:00:00", "open": 2.94, "high": 2.974, "low": 2.911, "close": 2.95, "volume": 83705.92, "close_time": 1763279999999, "quote_volume": 246911.42215, "trades": 1536, "taker_buy_base": 44798.92, "taker_buy_quote": 132127.62838 }, { "timestamp": 1763280000000, "datetime": "2025-11-16T08:00:00", "open": 2.951, "high": 2.96, "low": 2.88, "close": 2.886, "volume": 166555.76, "close_time": 1763294399999, "quote_volume": 487731.88291, "trades": 2984, "taker_buy_base": 80651.54, "taker_buy_quote": 236276.87356 }, { "timestamp": 1763294400000, "datetime": "2025-11-16T12:00:00", "open": 2.885, "high": 2.906, "low": 2.834, "close": 2.838, "volume": 221427.76, "close_time": 1763308799999, "quote_volume": 636511.25586, "trades": 3398, "taker_buy_base": 98346.06, "taker_buy_quote": 282934.94206 }, { "timestamp": 1763308800000, "datetime": "2025-11-16T16:00:00", "open": 2.838, "high": 2.858, "low": 2.744, "close": 2.808, "volume": 395920.12, "close_time": 1763323199999, "quote_volume": 1107092.12723, "trades": 5821, "taker_buy_base": 196438.76, "taker_buy_quote": 549019.49818 }, { "timestamp": 1763323200000, "datetime": "2025-11-16T20:00:00", "open": 2.81, "high": 2.843, "low": 2.765, "close": 2.83, "volume": 261826.03, "close_time": 1763337599999, "quote_volume": 734014.08003, "trades": 3880, "taker_buy_base": 127596.06, "taker_buy_quote": 357929.7122 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.829, "high": 2.897, "low": 2.809, "close": 2.893, "volume": 226483.81, "close_time": 1763351999999, "quote_volume": 647859.93757, "trades": 3726, "taker_buy_base": 127002.66, "taker_buy_quote": 363286.14758 }, { "timestamp": 1763352000000, "datetime": "2025-11-17T04:00:00", "open": 2.895, "high": 2.912, "low": 2.857, "close": 2.909, "volume": 108260.46, "close_time": 1763366399999, "quote_volume": 312595.15737, "trades": 1785, "taker_buy_base": 54252.93, "taker_buy_quote": 156681.79538 }, { "timestamp": 1763366400000, "datetime": "2025-11-17T08:00:00", "open": 2.908, "high": 2.924, "low": 2.886, "close": 2.916, "volume": 101635.65, "close_time": 1763380799999, "quote_volume": 294964.97308, "trades": 1931, "taker_buy_base": 51322.59, "taker_buy_quote": 149045.99255 }, { "timestamp": 1763380800000, "datetime": "2025-11-17T12:00:00", "open": 2.915, "high": 2.95, "low": 2.815, "close": 2.853, "volume": 523688.92, "close_time": 1763395199999, "quote_volume": 1512294.56655, "trades": 8804, "taker_buy_base": 246800.37, "taker_buy_quote": 713096.22804 }, { "timestamp": 1763395200000, "datetime": "2025-11-17T16:00:00", "open": 2.85, "high": 2.88, "low": 2.696, "close": 2.715, "volume": 526301.0, "close_time": 1763409599999, "quote_volume": 1467032.06222, "trades": 9226, "taker_buy_base": 226052.24, "taker_buy_quote": 630869.78479 }, { "timestamp": 1763409600000, "datetime": "2025-11-17T20:00:00", "open": 2.713, "high": 2.751, "low": 2.68, "close": 2.75, "volume": 298639.0, "close_time": 1763423999999, "quote_volume": 811036.56841, "trades": 4718, "taker_buy_base": 150386.16, "taker_buy_quote": 408572.49007 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.751, "high": 2.818, "low": 2.712, "close": 2.805, "volume": 433425.31, "close_time": 1763438399999, "quote_volume": 1199061.41815, "trades": 7689, "taker_buy_base": 210549.56, "taker_buy_quote": 582823.68758 }, { "timestamp": 1763438400000, "datetime": "2025-11-18T04:00:00", "open": 2.806, "high": 2.852, "low": 2.771, "close": 2.809, "volume": 400735.45, "close_time": 1763452799999, "quote_volume": 1123516.79283, "trades": 6444, "taker_buy_base": 215502.07, "taker_buy_quote": 603883.29938 }, { "timestamp": 1763452800000, "datetime": "2025-11-18T08:00:00", "open": 2.813, "high": 2.908, "low": 2.813, "close": 2.877, "volume": 411085.93, "close_time": 1763467199999, "quote_volume": 1176730.3651, "trades": 5473, "taker_buy_base": 167024.46, "taker_buy_quote": 477921.01429 }, { "timestamp": 1763467200000, "datetime": "2025-11-18T12:00:00", "open": 2.878, "high": 2.965, "low": 2.831, "close": 2.938, "volume": 692937.14, "close_time": 1763481599999, "quote_volume": 2003900.82799, "trades": 10813, "taker_buy_base": 345011.32, "taker_buy_quote": 998937.31958 }, { "timestamp": 1763481600000, "datetime": "2025-11-18T16:00:00", "open": 2.94, "high": 2.959, "low": 2.903, "close": 2.934, "volume": 287312.13, "close_time": 1763495999999, "quote_volume": 842493.62039, "trades": 4281, "taker_buy_base": 140132.11, "taker_buy_quote": 411147.19327 }, { "timestamp": 1763496000000, "datetime": "2025-11-18T20:00:00", "open": 2.934, "high": 2.947, "low": 2.89, "close": 2.913, "volume": 159234.08, "close_time": 1763510399999, "quote_volume": 465053.64277, "trades": 2566, "taker_buy_base": 83659.46, "taker_buy_quote": 244552.29326 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.911, "high": 2.928, "low": 2.866, "close": 2.873, "volume": 211268.41, "close_time": 1763524799999, "quote_volume": 612563.62434, "trades": 3552, "taker_buy_base": 105314.19, "taker_buy_quote": 305526.66631 }, { "timestamp": 1763524800000, "datetime": "2025-11-19T04:00:00", "open": 2.872, "high": 2.88, "low": 2.806, "close": 2.875, "volume": 331732.56, "close_time": 1763539199999, "quote_volume": 941765.52194, "trades": 4089, "taker_buy_base": 217151.76, "taker_buy_quote": 615387.96422 }, { "timestamp": 1763539200000, "datetime": "2025-11-19T08:00:00", "open": 2.877, "high": 2.908, "low": 2.854, "close": 2.9, "volume": 172981.8, "close_time": 1763553599999, "quote_volume": 498266.29667, "trades": 2724, "taker_buy_base": 82484.7, "taker_buy_quote": 237700.74318 }, { "timestamp": 1763553600000, "datetime": "2025-11-19T12:00:00", "open": 2.901, "high": 2.905, "low": 2.809, "close": 2.812, "volume": 348325.75, "close_time": 1763567999999, "quote_volume": 994270.34647, "trades": 5979, "taker_buy_base": 138530.94, "taker_buy_quote": 395932.78283 }, { "timestamp": 1763568000000, "datetime": "2025-11-19T16:00:00", "open": 2.811, "high": 2.831, "low": 2.714, "close": 2.734, "volume": 440917.09, "close_time": 1763582399999, "quote_volume": 1219236.46815, "trades": 7529, "taker_buy_base": 198641.83, "taker_buy_quote": 549076.08108 }, { "timestamp": 1763582400000, "datetime": "2025-11-19T20:00:00", "open": 2.737, "high": 2.884, "low": 2.727, "close": 2.884, "volume": 357849.64, "close_time": 1763596799999, "quote_volume": 1005506.18078, "trades": 5653, "taker_buy_base": 200279.15, "taker_buy_quote": 563536.25809 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.884, "high": 2.977, "low": 2.872, "close": 2.967, "volume": 213411.01, "close_time": 1763611199999, "quote_volume": 624259.93095, "trades": 3127, "taker_buy_base": 98714.15, "taker_buy_quote": 288553.15673 }, { "timestamp": 1763611200000, "datetime": "2025-11-20T04:00:00", "open": 2.962, "high": 2.997, "low": 2.935, "close": 2.965, "volume": 186722.14, "close_time": 1763625599999, "quote_volume": 553314.58978, "trades": 3151, "taker_buy_base": 57894.86, "taker_buy_quote": 171483.14073 }, { "timestamp": 1763625600000, "datetime": "2025-11-20T08:00:00", "open": 2.966, "high": 3.036, "low": 2.95, "close": 3.026, "volume": 274836.62, "close_time": 1763639999999, "quote_volume": 821934.40907, "trades": 4216, "taker_buy_base": 139734.94, "taker_buy_quote": 418142.44738 }, { "timestamp": 1763640000000, "datetime": "2025-11-20T12:00:00", "open": 3.026, "high": 3.057, "low": 2.948, "close": 2.953, "volume": 573311.21, "close_time": 1763654399999, "quote_volume": 1721968.15557, "trades": 9658, "taker_buy_base": 231528.35, "taker_buy_quote": 696010.49403 }, { "timestamp": 1763654400000, "datetime": "2025-11-20T16:00:00", "open": 2.954, "high": 2.955, "low": 2.744, "close": 2.777, "volume": 903051.14, "close_time": 1763668799999, "quote_volume": 2560914.8382, "trades": 16816, "taker_buy_base": 416738.61, "taker_buy_quote": 1180745.52464 }, { "timestamp": 1763668800000, "datetime": "2025-11-20T20:00:00", "open": 2.776, "high": 2.847, "low": 2.729, "close": 2.741, "volume": 336153.3, "close_time": 1763683199999, "quote_volume": 934657.5163, "trades": 5475, "taker_buy_base": 176231.94, "taker_buy_quote": 489781.81835 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.74, "high": 2.823, "low": 2.714, "close": 2.715, "volume": 390657.16, "close_time": 1763697599999, "quote_volume": 1080073.78557, "trades": 7061, "taker_buy_base": 173962.17, "taker_buy_quote": 481810.71189 }, { "timestamp": 1763697600000, "datetime": "2025-11-21T04:00:00", "open": 2.715, "high": 2.725, "low": 2.411, "close": 2.544, "volume": 515674.85, "close_time": 1763711999999, "quote_volume": 1347331.68121, "trades": 9445, "taker_buy_base": 232412.5, "taker_buy_quote": 605685.90246 }, { "timestamp": 1763712000000, "datetime": "2025-11-21T08:00:00", "open": 2.542, "high": 2.583, "low": 2.451, "close": 2.463, "volume": 493552.45, "close_time": 1763726399999, "quote_volume": 1243459.84602, "trades": 8649, "taker_buy_base": 245350.87, "taker_buy_quote": 619030.94606 }, { "timestamp": 1763726400000, "datetime": "2025-11-21T12:00:00", "open": 2.465, "high": 2.542, "low": 2.413, "close": 2.465, "volume": 674817.82, "close_time": 1763740799999, "quote_volume": 1679080.39102, "trades": 12207, "taker_buy_base": 335189.57, "taker_buy_quote": 835404.3304 }, { "timestamp": 1763740800000, "datetime": "2025-11-21T16:00:00", "open": 2.466, "high": 2.55, "low": 2.435, "close": 2.449, "volume": 438030.42, "close_time": 1763755199999, "quote_volume": 1087012.68475, "trades": 8414, "taker_buy_base": 226635.87, "taker_buy_quote": 563047.62793 }, { "timestamp": 1763755200000, "datetime": "2025-11-21T20:00:00", "open": 2.449, "high": 2.449, "low": 2.335, "close": 2.395, "volume": 429801.81, "close_time": 1763769599999, "quote_volume": 1027554.12333, "trades": 7519, "taker_buy_base": 204602.88, "taker_buy_quote": 489797.44793 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.395, "high": 2.409, "low": 2.359, "close": 2.377, "volume": 201412.69, "close_time": 1763783999999, "quote_volume": 480876.92014, "trades": 3958, "taker_buy_base": 67231.76, "taker_buy_quote": 160570.24101 }, { "timestamp": 1763784000000, "datetime": "2025-11-22T04:00:00", "open": 2.375, "high": 2.378, "low": 2.281, "close": 2.342, "volume": 252287.61, "close_time": 1763798399999, "quote_volume": 586863.07536, "trades": 5117, "taker_buy_base": 88722.16, "taker_buy_quote": 206259.70417 }, { "timestamp": 1763798400000, "datetime": "2025-11-22T08:00:00", "open": 2.342, "high": 2.347, "low": 2.296, "close": 2.335, "volume": 261331.52, "close_time": 1763812799999, "quote_volume": 607359.18654, "trades": 4085, "taker_buy_base": 122244.16, "taker_buy_quote": 284088.61853 }, { "timestamp": 1763812800000, "datetime": "2025-11-22T12:00:00", "open": 2.333, "high": 2.351, "low": 2.286, "close": 2.32, "volume": 200676.67, "close_time": 1763827199999, "quote_volume": 466212.20672, "trades": 3829, "taker_buy_base": 76781.31, "taker_buy_quote": 178352.53279 }, { "timestamp": 1763827200000, "datetime": "2025-11-22T16:00:00", "open": 2.32, "high": 2.344, "low": 2.299, "close": 2.316, "volume": 135428.96, "close_time": 1763841599999, "quote_volume": 314109.51812, "trades": 2245, "taker_buy_base": 65565.36, "taker_buy_quote": 152175.34024 }, { "timestamp": 1763841600000, "datetime": "2025-11-22T20:00:00", "open": 2.316, "high": 2.367, "low": 2.307, "close": 2.326, "volume": 160469.43, "close_time": 1763855999999, "quote_volume": 374787.96376, "trades": 2957, "taker_buy_base": 76828.74, "taker_buy_quote": 179295.69208 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.327, "high": 2.36, "low": 2.308, "close": 2.349, "volume": 139445.03, "close_time": 1763870399999, "quote_volume": 325626.45372, "trades": 2290, "taker_buy_base": 77608.69, "taker_buy_quote": 181214.29308 }, { "timestamp": 1763870400000, "datetime": "2025-11-23T04:00:00", "open": 2.348, "high": 2.374, "low": 2.326, "close": 2.342, "volume": 135191.21, "close_time": 1763884799999, "quote_volume": 318126.66985, "trades": 1833, "taker_buy_base": 74990.0, "taker_buy_quote": 176567.8469 }, { "timestamp": 1763884800000, "datetime": "2025-11-23T08:00:00", "open": 2.34, "high": 2.366, "low": 2.333, "close": 2.349, "volume": 182956.49, "close_time": 1763899199999, "quote_volume": 429470.64775, "trades": 2392, "taker_buy_base": 96403.51, "taker_buy_quote": 226414.95351 }, { "timestamp": 1763899200000, "datetime": "2025-11-23T12:00:00", "open": 2.35, "high": 2.371, "low": 2.322, "close": 2.353, "volume": 127143.95, "close_time": 1763913599999, "quote_volume": 298484.47856, "trades": 1966, "taker_buy_base": 72103.18, "taker_buy_quote": 169300.29205 }, { "timestamp": 1763913600000, "datetime": "2025-11-23T16:00:00", "open": 2.352, "high": 2.369, "low": 2.315, "close": 2.353, "volume": 192921.58, "close_time": 1763927999999, "quote_volume": 452179.00314, "trades": 2692, "taker_buy_base": 110408.58, "taker_buy_quote": 258924.40151 }, { "timestamp": 1763928000000, "datetime": "2025-11-23T20:00:00", "open": 2.355, "high": 2.379, "low": 2.33, "close": 2.34, "volume": 166940.6, "close_time": 1763942399999, "quote_volume": 393041.22694, "trades": 2013, "taker_buy_base": 68006.85, "taker_buy_quote": 160137.92807 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.337, "high": 2.386, "low": 2.31, "close": 2.369, "volume": 237044.86, "close_time": 1763956799999, "quote_volume": 555933.07701, "trades": 3638, "taker_buy_base": 121294.14, "taker_buy_quote": 284883.52673 }, { "timestamp": 1763956800000, "datetime": "2025-11-24T04:00:00", "open": 2.368, "high": 2.374, "low": 2.305, "close": 2.309, "volume": 261091.3, "close_time": 1763971199999, "quote_volume": 608483.16436, "trades": 3910, "taker_buy_base": 112676.7, "taker_buy_quote": 262569.62389 }, { "timestamp": 1763971200000, "datetime": "2025-11-24T08:00:00", "open": 2.308, "high": 2.308, "low": 2.237, "close": 2.266, "volume": 243494.75, "close_time": 1763985599999, "quote_volume": 551858.12005, "trades": 3693, "taker_buy_base": 107350.15, "taker_buy_quote": 243165.29776 }, { "timestamp": 1763985600000, "datetime": "2025-11-24T12:00:00", "open": 2.266, "high": 2.292, "low": 2.236, "close": 2.267, "volume": 514731.57, "close_time": 1763999999999, "quote_volume": 1166563.20198, "trades": 7654, "taker_buy_base": 261284.75, "taker_buy_quote": 592400.87185 }, { "timestamp": 1764000000000, "datetime": "2025-11-24T16:00:00", "open": 2.266, "high": 2.373, "low": 2.265, "close": 2.355, "volume": 423011.5, "close_time": 1764014399999, "quote_volume": 985048.57336, "trades": 6442, "taker_buy_base": 235584.89, "taker_buy_quote": 548548.0241 }, { "timestamp": 1764014400000, "datetime": "2025-11-24T20:00:00", "open": 2.356, "high": 2.389, "low": 2.343, "close": 2.345, "volume": 216103.79, "close_time": 1764028799999, "quote_volume": 511595.91394, "trades": 2896, "taker_buy_base": 106678.59, "taker_buy_quote": 252731.24687 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.344, "high": 2.364, "low": 2.299, "close": 2.308, "volume": 140764.54, "close_time": 1764043199999, "quote_volume": 328745.58533, "trades": 2212, "taker_buy_base": 54805.28, "taker_buy_quote": 128251.95978 }, { "timestamp": 1764043200000, "datetime": "2025-11-25T04:00:00", "open": 2.308, "high": 2.325, "low": 2.262, "close": 2.262, "volume": 194658.74, "close_time": 1764057599999, "quote_volume": 446266.1917, "trades": 2970, "taker_buy_base": 65373.09, "taker_buy_quote": 149937.14632 }, { "timestamp": 1764057600000, "datetime": "2025-11-25T08:00:00", "open": 2.264, "high": 2.279, "low": 2.245, "close": 2.26, "volume": 182011.35, "close_time": 1764071999999, "quote_volume": 411721.92918, "trades": 2215, "taker_buy_base": 66935.9, "taker_buy_quote": 151398.8129 }, { "timestamp": 1764072000000, "datetime": "2025-11-25T12:00:00", "open": 2.258, "high": 2.276, "low": 2.196, "close": 2.223, "volume": 300416.34, "close_time": 1764086399999, "quote_volume": 670527.22748, "trades": 4894, "taker_buy_base": 141505.36, "taker_buy_quote": 316119.39754 }, { "timestamp": 1764086400000, "datetime": "2025-11-25T16:00:00", "open": 2.225, "high": 2.298, "low": 2.201, "close": 2.234, "volume": 296123.71, "close_time": 1764100799999, "quote_volume": 668828.37808, "trades": 5043, "taker_buy_base": 110397.09, "taker_buy_quote": 249414.144 }, { "timestamp": 1764100800000, "datetime": "2025-11-25T20:00:00", "open": 2.234, "high": 2.314, "low": 2.229, "close": 2.294, "volume": 351383.97, "close_time": 1764115199999, "quote_volume": 798683.24411, "trades": 4703, "taker_buy_base": 185423.67, "taker_buy_quote": 422510.88658 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.294, "high": 2.3, "low": 2.252, "close": 2.263, "volume": 211815.29, "close_time": 1764129599999, "quote_volume": 481972.75333, "trades": 2838, "taker_buy_base": 89175.08, "taker_buy_quote": 203101.4421 }, { "timestamp": 1764129600000, "datetime": "2025-11-26T04:00:00", "open": 2.264, "high": 2.288, "low": 2.259, "close": 2.284, "volume": 96274.94, "close_time": 1764143999999, "quote_volume": 218910.04696, "trades": 1412, "taker_buy_base": 50865.43, "taker_buy_quote": 115646.09369 }, { "timestamp": 1764144000000, "datetime": "2025-11-26T08:00:00", "open": 2.285, "high": 2.285, "low": 2.226, "close": 2.232, "volume": 182217.0, "close_time": 1764158399999, "quote_volume": 411015.65005, "trades": 2319, "taker_buy_base": 89344.66, "taker_buy_quote": 201606.21658 }, { "timestamp": 1764158400000, "datetime": "2025-11-26T12:00:00", "open": 2.232, "high": 2.234, "low": 2.151, "close": 2.166, "volume": 438108.14, "close_time": 1764172799999, "quote_volume": 962170.42748, "trades": 5681, "taker_buy_base": 174487.62, "taker_buy_quote": 383120.22996 }, { "timestamp": 1764172800000, "datetime": "2025-11-26T16:00:00", "open": 2.167, "high": 2.292, "low": 2.167, "close": 2.273, "volume": 535210.71, "close_time": 1764187199999, "quote_volume": 1203196.46328, "trades": 8320, "taker_buy_base": 267176.78, "taker_buy_quote": 599651.49484 }, { "timestamp": 1764187200000, "datetime": "2025-11-26T20:00:00", "open": 2.275, "high": 2.293, "low": 2.254, "close": 2.273, "volume": 179887.94, "close_time": 1764201599999, "quote_volume": 409186.79791, "trades": 3010, "taker_buy_base": 80898.91, "taker_buy_quote": 184093.88149 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.274, "high": 2.3, "low": 2.241, "close": 2.242, "volume": 347515.49, "close_time": 1764215999999, "quote_volume": 790181.13895, "trades": 4803, "taker_buy_base": 165599.34, "taker_buy_quote": 377019.27579 }, { "timestamp": 1764216000000, "datetime": "2025-11-27T04:00:00", "open": 2.243, "high": 2.271, "low": 2.229, "close": 2.265, "volume": 155731.77, "close_time": 1764230399999, "quote_volume": 350257.67902, "trades": 2240, "taker_buy_base": 81983.93, "taker_buy_quote": 184512.25384 }, { "timestamp": 1764230400000, "datetime": "2025-11-27T08:00:00", "open": 2.265, "high": 2.286, "low": 2.25, "close": 2.257, "volume": 149753.14, "close_time": 1764244799999, "quote_volume": 339359.58025, "trades": 1889, "taker_buy_base": 70353.25, "taker_buy_quote": 159510.82486 }, { "timestamp": 1764244800000, "datetime": "2025-11-27T12:00:00", "open": 2.256, "high": 2.319, "low": 2.246, "close": 2.305, "volume": 284157.92, "close_time": 1764259199999, "quote_volume": 650589.08489, "trades": 4262, "taker_buy_base": 160220.11, "taker_buy_quote": 367051.82333 }, { "timestamp": 1764259200000, "datetime": "2025-11-27T16:00:00", "open": 2.306, "high": 2.349, "low": 2.305, "close": 2.317, "volume": 193241.78, "close_time": 1764273599999, "quote_volume": 449564.42291, "trades": 3181, "taker_buy_base": 111368.31, "taker_buy_quote": 259163.3127 }, { "timestamp": 1764273600000, "datetime": "2025-11-27T20:00:00", "open": 2.317, "high": 2.318, "low": 2.263, "close": 2.265, "volume": 147229.98, "close_time": 1764287999999, "quote_volume": 337757.92505, "trades": 2437, "taker_buy_base": 61487.41, "taker_buy_quote": 141360.66269 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.263, "high": 2.271, "low": 2.208, "close": 2.219, "volume": 203616.32, "close_time": 1764302399999, "quote_volume": 454781.76484, "trades": 3249, "taker_buy_base": 86523.46, "taker_buy_quote": 193181.94598 }, { "timestamp": 1764302400000, "datetime": "2025-11-28T04:00:00", "open": 2.218, "high": 2.223, "low": 2.175, "close": 2.194, "volume": 195952.25, "close_time": 1764316799999, "quote_volume": 430488.78321, "trades": 2561, "taker_buy_base": 90754.69, "taker_buy_quote": 199508.40061 }, { "timestamp": 1764316800000, "datetime": "2025-11-28T08:00:00", "open": 2.193, "high": 2.246, "low": 2.163, "close": 2.176, "volume": 301806.58, "close_time": 1764331199999, "quote_volume": 667428.06564, "trades": 4610, "taker_buy_base": 162924.0, "taker_buy_quote": 360610.63989 }, { "timestamp": 1764331200000, "datetime": "2025-11-28T12:00:00", "open": 2.178, "high": 2.23, "low": 2.159, "close": 2.201, "volume": 395448.88, "close_time": 1764345599999, "quote_volume": 865900.48439, "trades": 5907, "taker_buy_base": 219990.2, "taker_buy_quote": 481926.07164 }, { "timestamp": 1764345600000, "datetime": "2025-11-28T16:00:00", "open": 2.201, "high": 2.201, "low": 2.114, "close": 2.131, "volume": 392571.93, "close_time": 1764359999999, "quote_volume": 840630.3075, "trades": 5476, "taker_buy_base": 158221.7, "taker_buy_quote": 338891.99204 }, { "timestamp": 1764360000000, "datetime": "2025-11-28T20:00:00", "open": 2.131, "high": 2.16, "low": 2.11, "close": 2.158, "volume": 147171.78, "close_time": 1764374399999, "quote_volume": 314677.99368, "trades": 2157, "taker_buy_base": 57989.07, "taker_buy_quote": 123959.15521 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.159, "high": 2.163, "low": 2.124, "close": 2.131, "volume": 121252.11, "close_time": 1764388799999, "quote_volume": 259716.36762, "trades": 1362, "taker_buy_base": 48629.17, "taker_buy_quote": 104262.93282 }, { "timestamp": 1764388800000, "datetime": "2025-11-29T04:00:00", "open": 2.131, "high": 2.145, "low": 2.105, "close": 2.116, "volume": 143155.73, "close_time": 1764403199999, "quote_volume": 303585.37219, "trades": 1478, "taker_buy_base": 58556.84, "taker_buy_quote": 124323.05269 }, { "timestamp": 1764403200000, "datetime": "2025-11-29T08:00:00", "open": 2.115, "high": 2.119, "low": 2.064, "close": 2.078, "volume": 236974.47, "close_time": 1764417599999, "quote_volume": 494139.85939, "trades": 2370, "taker_buy_base": 104269.45, "taker_buy_quote": 217431.03734 }, { "timestamp": 1764417600000, "datetime": "2025-11-29T12:00:00", "open": 2.079, "high": 2.079, "low": 2.019, "close": 2.037, "volume": 280546.6, "close_time": 1764431999999, "quote_volume": 574764.05957, "trades": 2875, "taker_buy_base": 135530.23, "taker_buy_quote": 277915.83947 }, { "timestamp": 1764432000000, "datetime": "2025-11-29T16:00:00", "open": 2.039, "high": 2.039, "low": 1.974, "close": 2.022, "volume": 384284.25, "close_time": 1764446399999, "quote_volume": 769436.93345, "trades": 4910, "taker_buy_base": 168614.94, "taker_buy_quote": 337714.95139 }, { "timestamp": 1764446400000, "datetime": "2025-11-29T20:00:00", "open": 2.023, "high": 2.049, "low": 2.014, "close": 2.04, "volume": 147023.87, "close_time": 1764460799999, "quote_volume": 298992.2579, "trades": 1373, "taker_buy_base": 70797.47, "taker_buy_quote": 143946.94566 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.04, "high": 2.041, "low": 2.008, "close": 2.036, "volume": 77479.75, "close_time": 1764475199999, "quote_volume": 156801.79587, "trades": 1064, "taker_buy_base": 31671.09, "taker_buy_quote": 64104.6965 }, { "timestamp": 1764475200000, "datetime": "2025-11-30T04:00:00", "open": 2.036, "high": 2.056, "low": 2.011, "close": 2.035, "volume": 147842.88, "close_time": 1764489599999, "quote_volume": 300113.07886, "trades": 1844, "taker_buy_base": 74055.19, "taker_buy_quote": 150482.39284 }, { "timestamp": 1764489600000, "datetime": "2025-11-30T08:00:00", "open": 2.036, "high": 2.037, "low": 2.008, "close": 2.01, "volume": 122238.76, "close_time": 1764503999999, "quote_volume": 247387.57862, "trades": 1525, "taker_buy_base": 56044.42, "taker_buy_quote": 113433.2372 }, { "timestamp": 1764504000000, "datetime": "2025-11-30T12:00:00", "open": 2.01, "high": 2.046, "low": 2.001, "close": 2.029, "volume": 191509.98, "close_time": 1764518399999, "quote_volume": 387746.74215, "trades": 2330, "taker_buy_base": 108441.59, "taker_buy_quote": 219768.2958 }, { "timestamp": 1764518400000, "datetime": "2025-11-30T16:00:00", "open": 2.029, "high": 2.057, "low": 2.023, "close": 2.032, "volume": 347550.47, "close_time": 1764532799999, "quote_volume": 708965.67768, "trades": 3764, "taker_buy_base": 177816.98, "taker_buy_quote": 362860.44783 }, { "timestamp": 1764532800000, "datetime": "2025-11-30T20:00:00", "open": 2.031, "high": 2.037, "low": 1.982, "close": 1.986, "volume": 155048.23, "close_time": 1764547199999, "quote_volume": 311184.19506, "trades": 2114, "taker_buy_base": 67210.58, "taker_buy_quote": 134901.04732 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.986, "high": 1.988, "low": 1.838, "close": 1.852, "volume": 664034.3, "close_time": 1764561599999, "quote_volume": 1255408.06751, "trades": 8214, "taker_buy_base": 280033.89, "taker_buy_quote": 529945.8567 }, { "timestamp": 1764561600000, "datetime": "2025-12-01T04:00:00", "open": 1.851, "high": 1.864, "low": 1.815, "close": 1.833, "volume": 290142.07, "close_time": 1764575999999, "quote_volume": 533815.74279, "trades": 3169, "taker_buy_base": 78346.0, "taker_buy_quote": 143858.61744 }, { "timestamp": 1764576000000, "datetime": "2025-12-01T08:00:00", "open": 1.833, "high": 1.857, "low": 1.822, "close": 1.841, "volume": 182806.79, "close_time": 1764590399999, "quote_volume": 336099.13376, "trades": 2465, "taker_buy_base": 80854.16, "taker_buy_quote": 148583.35652 }, { "timestamp": 1764590400000, "datetime": "2025-12-01T12:00:00", "open": 1.841, "high": 1.879, "low": 1.812, "close": 1.84, "volume": 382279.19, "close_time": 1764604799999, "quote_volume": 706280.59721, "trades": 5542, "taker_buy_base": 153296.87, "taker_buy_quote": 283417.01776 }, { "timestamp": 1764604800000, "datetime": "2025-12-01T16:00:00", "open": 1.839, "high": 1.855, "low": 1.814, "close": 1.838, "volume": 270932.81, "close_time": 1764619199999, "quote_volume": 497221.9795, "trades": 3281, "taker_buy_base": 135613.2, "taker_buy_quote": 248955.92777 }, { "timestamp": 1764619200000, "datetime": "2025-12-01T20:00:00", "open": 1.84, "high": 1.878, "low": 1.84, "close": 1.869, "volume": 224353.06, "close_time": 1764633599999, "quote_volume": 417711.46877, "trades": 2915, "taker_buy_base": 128787.14, "taker_buy_quote": 239803.45816 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.87, "high": 1.877, "low": 1.841, "close": 1.866, "volume": 182093.49, "close_time": 1764647999999, "quote_volume": 338945.26461, "trades": 2801, "taker_buy_base": 84584.45, "taker_buy_quote": 157406.92219 }, { "timestamp": 1764648000000, "datetime": "2025-12-02T04:00:00", "open": 1.867, "high": 1.958, "low": 1.856, "close": 1.944, "volume": 376794.28, "close_time": 1764662399999, "quote_volume": 721129.67241, "trades": 4589, "taker_buy_base": 195278.82, "taker_buy_quote": 374128.27796 }, { "timestamp": 1764662400000, "datetime": "2025-12-02T08:00:00", "open": 1.945, "high": 1.947, "low": 1.876, "close": 1.891, "volume": 337000.87, "close_time": 1764676799999, "quote_volume": 639343.3316, "trades": 4128, "taker_buy_base": 146968.55, "taker_buy_quote": 278765.98846 }, { "timestamp": 1764676800000, "datetime": "2025-12-02T12:00:00", "open": 1.892, "high": 2.008, "low": 1.891, "close": 2.005, "volume": 451683.25, "close_time": 1764691199999, "quote_volume": 881483.81689, "trades": 5983, "taker_buy_base": 226675.89, "taker_buy_quote": 442121.58256 }, { "timestamp": 1764691200000, "datetime": "2025-12-02T16:00:00", "open": 2.005, "high": 2.008, "low": 1.97, "close": 1.979, "volume": 265800.88, "close_time": 1764705599999, "quote_volume": 527758.44076, "trades": 3795, "taker_buy_base": 132248.18, "taker_buy_quote": 262701.93165 }, { "timestamp": 1764705600000, "datetime": "2025-12-02T20:00:00", "open": 1.98, "high": 1.983, "low": 1.948, "close": 1.97, "volume": 251340.97, "close_time": 1764719999999, "quote_volume": 494638.63552, "trades": 2951, "taker_buy_base": 124632.77, "taker_buy_quote": 245443.64437 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.971, "high": 2.007, "low": 1.969, "close": 1.989, "volume": 158707.61, "close_time": 1764734399999, "quote_volume": 315423.02639, "trades": 1759, "taker_buy_base": 87510.87, "taker_buy_quote": 173980.03558 }, { "timestamp": 1764734400000, "datetime": "2025-12-03T04:00:00", "open": 1.989, "high": 2.022, "low": 1.984, "close": 2.011, "volume": 207796.16, "close_time": 1764748799999, "quote_volume": 416255.09081, "trades": 2496, "taker_buy_base": 86527.83, "taker_buy_quote": 173431.92913 }, { "timestamp": 1764748800000, "datetime": "2025-12-03T08:00:00", "open": 2.013, "high": 2.032, "low": 1.99, "close": 2.0, "volume": 243474.51, "close_time": 1764763199999, "quote_volume": 490137.70739, "trades": 2408, "taker_buy_base": 108596.78, "taker_buy_quote": 218549.16743 }, { "timestamp": 1764763200000, "datetime": "2025-12-03T12:00:00", "open": 2.001, "high": 2.02, "low": 1.954, "close": 1.99, "volume": 351959.02, "close_time": 1764777599999, "quote_volume": 699300.01829, "trades": 4634, "taker_buy_base": 139893.58, "taker_buy_quote": 278273.2059 }, { "timestamp": 1764777600000, "datetime": "2025-12-03T16:00:00", "open": 1.992, "high": 2.014, "low": 1.977, "close": 2.007, "volume": 133473.57, "close_time": 1764791999999, "quote_volume": 266617.59901, "trades": 1766, "taker_buy_base": 63415.06, "taker_buy_quote": 126681.79146 }, { "timestamp": 1764792000000, "datetime": "2025-12-03T20:00:00", "open": 2.007, "high": 2.042, "low": 1.997, "close": 2.021, "volume": 194440.42, "close_time": 1764806399999, "quote_volume": 392585.6981, "trades": 2613, "taker_buy_base": 105714.17, "taker_buy_quote": 213441.30443 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.021, "high": 2.038, "low": 2.006, "close": 2.013, "volume": 119197.6, "close_time": 1764820799999, "quote_volume": 241045.37588, "trades": 1841, "taker_buy_base": 58937.76, "taker_buy_quote": 119190.75434 }, { "timestamp": 1764820800000, "datetime": "2025-12-04T04:00:00", "open": 2.013, "high": 2.018, "low": 1.99, "close": 1.993, "volume": 145314.19, "close_time": 1764835199999, "quote_volume": 290816.06919, "trades": 1743, "taker_buy_base": 53460.02, "taker_buy_quote": 107068.26861 }, { "timestamp": 1764835200000, "datetime": "2025-12-04T08:00:00", "open": 1.993, "high": 2.016, "low": 1.986, "close": 1.992, "volume": 108015.38, "close_time": 1764849599999, "quote_volume": 215856.86349, "trades": 1603, "taker_buy_base": 48913.01, "taker_buy_quote": 97898.09753 }, { "timestamp": 1764849600000, "datetime": "2025-12-04T12:00:00", "open": 1.992, "high": 2.011, "low": 1.963, "close": 1.995, "volume": 177934.62, "close_time": 1764863999999, "quote_volume": 352760.14523, "trades": 2910, "taker_buy_base": 82209.55, "taker_buy_quote": 163155.40771 }, { "timestamp": 1764864000000, "datetime": "2025-12-04T16:00:00", "open": 1.996, "high": 2.008, "low": 1.918, "close": 1.953, "volume": 301161.87, "close_time": 1764878399999, "quote_volume": 592749.41984, "trades": 3683, "taker_buy_base": 130472.64, "taker_buy_quote": 257279.49477 }, { "timestamp": 1764878400000, "datetime": "2025-12-04T20:00:00", "open": 1.952, "high": 1.96, "low": 1.932, "close": 1.937, "volume": 115092.24, "close_time": 1764892799999, "quote_volume": 223868.22882, "trades": 1682, "taker_buy_base": 56134.67, "taker_buy_quote": 109113.14327 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.937, "high": 1.955, "low": 1.923, "close": 1.928, "volume": 149459.89, "close_time": 1764907199999, "quote_volume": 289878.06135, "trades": 1793, "taker_buy_base": 93566.09, "taker_buy_quote": 181560.94594 }, { "timestamp": 1764907200000, "datetime": "2025-12-05T04:00:00", "open": 1.926, "high": 1.933, "low": 1.894, "close": 1.909, "volume": 284088.0, "close_time": 1764921599999, "quote_volume": 541905.3749, "trades": 2768, "taker_buy_base": 90785.01, "taker_buy_quote": 173195.78411 }, { "timestamp": 1764921600000, "datetime": "2025-12-05T08:00:00", "open": 1.908, "high": 1.908, "low": 1.839, "close": 1.85, "volume": 256923.68, "close_time": 1764935999999, "quote_volume": 480929.76716, "trades": 3102, "taker_buy_base": 106807.29, "taker_buy_quote": 200369.19323 }, { "timestamp": 1764936000000, "datetime": "2025-12-05T12:00:00", "open": 1.849, "high": 1.86, "low": 1.808, "close": 1.818, "volume": 557871.48, "close_time": 1764950399999, "quote_volume": 1022391.93549, "trades": 5823, "taker_buy_base": 261770.9, "taker_buy_quote": 480409.16707 }, { "timestamp": 1764950400000, "datetime": "2025-12-05T16:00:00", "open": 1.818, "high": 1.818, "low": 1.716, "close": 1.741, "volume": 695603.14, "close_time": 1764964799999, "quote_volume": 1221745.39679, "trades": 7793, "taker_buy_base": 274906.38, "taker_buy_quote": 481686.65639 }, { "timestamp": 1764964800000, "datetime": "2025-12-05T20:00:00", "open": 1.74, "high": 1.758, "low": 1.72, "close": 1.75, "volume": 272626.5, "close_time": 1764979199999, "quote_volume": 474264.43069, "trades": 2910, "taker_buy_base": 117276.94, "taker_buy_quote": 204083.5892 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.751, "high": 1.751, "low": 1.708, "close": 1.742, "volume": 243707.8, "close_time": 1764993599999, "quote_volume": 421242.71522, "trades": 2377, "taker_buy_base": 108224.88, "taker_buy_quote": 187287.65288 }, { "timestamp": 1764993600000, "datetime": "2025-12-06T04:00:00", "open": 1.743, "high": 1.743, "low": 1.709, "close": 1.729, "volume": 130241.19, "close_time": 1765007999999, "quote_volume": 224431.52068, "trades": 1525, "taker_buy_base": 48300.15, "taker_buy_quote": 83206.22151 }, { "timestamp": 1765008000000, "datetime": "2025-12-06T08:00:00", "open": 1.731, "high": 1.732, "low": 1.691, "close": 1.716, "volume": 220734.77, "close_time": 1765022399999, "quote_volume": 376702.02442, "trades": 2780, "taker_buy_base": 81194.7, "taker_buy_quote": 138591.18037 }, { "timestamp": 1765022400000, "datetime": "2025-12-06T12:00:00", "open": 1.716, "high": 1.772, "low": 1.708, "close": 1.758, "volume": 339191.91, "close_time": 1765036799999, "quote_volume": 590107.66951, "trades": 3732, "taker_buy_base": 164918.25, "taker_buy_quote": 287223.62678 }, { "timestamp": 1765036800000, "datetime": "2025-12-06T16:00:00", "open": 1.758, "high": 1.817, "low": 1.756, "close": 1.764, "volume": 341224.41, "close_time": 1765051199999, "quote_volume": 608812.67185, "trades": 3815, "taker_buy_base": 158599.94, "taker_buy_quote": 282974.10637 }, { "timestamp": 1765051200000, "datetime": "2025-12-06T20:00:00", "open": 1.765, "high": 1.776, "low": 1.746, "close": 1.757, "volume": 197972.63, "close_time": 1765065599999, "quote_volume": 348301.87077, "trades": 2251, "taker_buy_base": 87497.94, "taker_buy_quote": 154002.45279 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.757, "high": 1.76, "low": 1.74, "close": 1.749, "volume": 97066.17, "close_time": 1765079999999, "quote_volume": 169815.7325, "trades": 980, "taker_buy_base": 46945.66, "taker_buy_quote": 82145.74872 }, { "timestamp": 1765080000000, "datetime": "2025-12-07T04:00:00", "open": 1.748, "high": 1.751, "low": 1.724, "close": 1.729, "volume": 88818.96, "close_time": 1765094399999, "quote_volume": 154322.05692, "trades": 947, "taker_buy_base": 45517.36, "taker_buy_quote": 79142.08795 }, { "timestamp": 1765094400000, "datetime": "2025-12-07T08:00:00", "open": 1.729, "high": 1.736, "low": 1.705, "close": 1.713, "volume": 123603.09, "close_time": 1765108799999, "quote_volume": 212358.50275, "trades": 1511, "taker_buy_base": 53945.43, "taker_buy_quote": 92693.10907 }, { "timestamp": 1765108800000, "datetime": "2025-12-07T12:00:00", "open": 1.711, "high": 1.743, "low": 1.661, "close": 1.725, "volume": 854311.75, "close_time": 1765123199999, "quote_volume": 1445354.448, "trades": 8095, "taker_buy_base": 395418.14, "taker_buy_quote": 669424.3429 }, { "timestamp": 1765123200000, "datetime": "2025-12-07T16:00:00", "open": 1.724, "high": 1.775, "low": 1.706, "close": 1.76, "volume": 339322.16, "close_time": 1765137599999, "quote_volume": 592881.64186, "trades": 3623, "taker_buy_base": 156694.75, "taker_buy_quote": 273792.09695 }, { "timestamp": 1765137600000, "datetime": "2025-12-07T20:00:00", "open": 1.761, "high": 1.763, "low": 1.673, "close": 1.709, "volume": 338387.02, "close_time": 1765151999999, "quote_volume": 577846.60535, "trades": 3708, "taker_buy_base": 159996.22, "taker_buy_quote": 272981.88203 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.707, "high": 1.749, "low": 1.685, "close": 1.742, "volume": 282957.02, "close_time": 1765166399999, "quote_volume": 485748.58894, "trades": 2849, "taker_buy_base": 110611.72, "taker_buy_quote": 190133.19341 }, { "timestamp": 1765166400000, "datetime": "2025-12-08T04:00:00", "open": 1.743, "high": 1.774, "low": 1.743, "close": 1.765, "volume": 179739.65, "close_time": 1765180799999, "quote_volume": 316005.39121, "trades": 2042, "taker_buy_base": 86645.79, "taker_buy_quote": 152416.75909 }, { "timestamp": 1765180800000, "datetime": "2025-12-08T08:00:00", "open": 1.766, "high": 1.788, "low": 1.758, "close": 1.764, "volume": 178091.64, "close_time": 1765195199999, "quote_volume": 315207.05069, "trades": 2240, "taker_buy_base": 93324.93, "taker_buy_quote": 165250.25005 }, { "timestamp": 1765195200000, "datetime": "2025-12-08T12:00:00", "open": 1.763, "high": 1.801, "low": 1.754, "close": 1.77, "volume": 340260.64, "close_time": 1765209599999, "quote_volume": 604285.88043, "trades": 4140, "taker_buy_base": 164612.77, "taker_buy_quote": 292406.47072 }, { "timestamp": 1765209600000, "datetime": "2025-12-08T16:00:00", "open": 1.769, "high": 1.802, "low": 1.757, "close": 1.778, "volume": 451438.76, "close_time": 1765223999999, "quote_volume": 804395.39004, "trades": 5409, "taker_buy_base": 228260.76, "taker_buy_quote": 407091.19006 }, { "timestamp": 1765224000000, "datetime": "2025-12-08T20:00:00", "open": 1.781, "high": 1.812, "low": 1.781, "close": 1.792, "volume": 171524.29, "close_time": 1765238399999, "quote_volume": 308244.73826, "trades": 2061, "taker_buy_base": 76592.13, "taker_buy_quote": 137754.23418 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.792, "high": 1.797, "low": 1.752, "close": 1.778, "volume": 202216.22, "close_time": 1765252799999, "quote_volume": 358350.90608, "trades": 2861, "taker_buy_base": 105300.11, "taker_buy_quote": 186618.85063 }, { "timestamp": 1765252800000, "datetime": "2025-12-09T04:00:00", "open": 1.778, "high": 1.793, "low": 1.733, "close": 1.789, "volume": 257542.89, "close_time": 1765267199999, "quote_volume": 453739.86353, "trades": 3211, "taker_buy_base": 131770.28, "taker_buy_quote": 232477.70375 }, { "timestamp": 1765267200000, "datetime": "2025-12-09T08:00:00", "open": 1.789, "high": 1.795, "low": 1.73, "close": 1.752, "volume": 212513.52, "close_time": 1765281599999, "quote_volume": 374298.37727, "trades": 2523, "taker_buy_base": 108674.33, "taker_buy_quote": 191651.76774 }, { "timestamp": 1765281600000, "datetime": "2025-12-09T12:00:00", "open": 1.75, "high": 1.833, "low": 1.747, "close": 1.831, "volume": 434363.62, "close_time": 1765295999999, "quote_volume": 773635.37845, "trades": 5984, "taker_buy_base": 226127.0, "taker_buy_quote": 403028.07505 }, { "timestamp": 1765296000000, "datetime": "2025-12-09T16:00:00", "open": 1.832, "high": 1.922, "low": 1.832, "close": 1.897, "volume": 550724.41, "close_time": 1765310399999, "quote_volume": 1038084.47137, "trades": 6163, "taker_buy_base": 288307.25, "taker_buy_quote": 543530.482 }, { "timestamp": 1765310400000, "datetime": "2025-12-09T20:00:00", "open": 1.897, "high": 1.911, "low": 1.858, "close": 1.887, "volume": 269296.92, "close_time": 1765324799999, "quote_volume": 507949.53555, "trades": 4182, "taker_buy_base": 120465.36, "taker_buy_quote": 227266.24302 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.886, "high": 1.891, "low": 1.839, "close": 1.843, "volume": 94948.83, "close_time": 1765339199999, "quote_volume": 176591.30985, "trades": 1704, "taker_buy_base": 38893.94, "taker_buy_quote": 72313.67299 }, { "timestamp": 1765339200000, "datetime": "2025-12-10T04:00:00", "open": 1.841, "high": 1.849, "low": 1.817, "close": 1.826, "volume": 97980.31, "close_time": 1765353599999, "quote_volume": 179877.34848, "trades": 1511, "taker_buy_base": 50658.7, "taker_buy_quote": 93007.68894 }, { "timestamp": 1765353600000, "datetime": "2025-12-10T08:00:00", "open": 1.826, "high": 1.828, "low": 1.78, "close": 1.788, "volume": 171141.04, "close_time": 1765367999999, "quote_volume": 307639.53684, "trades": 2204, "taker_buy_base": 78841.88, "taker_buy_quote": 141752.14595 }, { "timestamp": 1765368000000, "datetime": "2025-12-10T12:00:00", "open": 1.787, "high": 1.808, "low": 1.771, "close": 1.795, "volume": 174260.7, "close_time": 1765382399999, "quote_volume": 312027.93346, "trades": 2561, "taker_buy_base": 94146.34, "taker_buy_quote": 168711.72097 }, { "timestamp": 1765382400000, "datetime": "2025-12-10T16:00:00", "open": 1.794, "high": 1.862, "low": 1.79, "close": 1.857, "volume": 770055.56, "close_time": 1765396799999, "quote_volume": 1409659.18309, "trades": 10387, "taker_buy_base": 373562.25, "taker_buy_quote": 683731.21176 }, { "timestamp": 1765396800000, "datetime": "2025-12-10T20:00:00", "open": 1.859, "high": 1.913, "low": 1.771, "close": 1.78, "volume": 510539.83, "close_time": 1765411199999, "quote_volume": 943356.99761, "trades": 6467, "taker_buy_base": 255570.68, "taker_buy_quote": 472296.81803 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.779, "high": 1.781, "low": 1.693, "close": 1.696, "volume": 455721.83, "close_time": 1765425599999, "quote_volume": 787806.1269, "trades": 6147, "taker_buy_base": 191251.73, "taker_buy_quote": 330626.63197 }, { "timestamp": 1765425600000, "datetime": "2025-12-11T04:00:00", "open": 1.695, "high": 1.741, "low": 1.688, "close": 1.71, "volume": 229139.82, "close_time": 1765439999999, "quote_volume": 394434.29231, "trades": 2815, "taker_buy_base": 121511.76, "taker_buy_quote": 209065.04866 }, { "timestamp": 1765440000000, "datetime": "2025-12-11T08:00:00", "open": 1.709, "high": 1.712, "low": 1.697, "close": 1.708, "volume": 158494.96, "close_time": 1765454399999, "quote_volume": 270132.30984, "trades": 1755, "taker_buy_base": 76057.44, "taker_buy_quote": 129653.45076 }, { "timestamp": 1765454400000, "datetime": "2025-12-11T12:00:00", "open": 1.706, "high": 1.718, "low": 1.684, "close": 1.7, "volume": 343740.93, "close_time": 1765468799999, "quote_volume": 584692.63162, "trades": 4005, "taker_buy_base": 170264.04, "taker_buy_quote": 289719.79548 }, { "timestamp": 1765468800000, "datetime": "2025-12-11T16:00:00", "open": 1.698, "high": 1.738, "low": 1.682, "close": 1.715, "volume": 371051.0, "close_time": 1765483199999, "quote_volume": 634447.60361, "trades": 4596, "taker_buy_base": 201596.09, "taker_buy_quote": 344626.15396 }, { "timestamp": 1765483200000, "datetime": "2025-12-11T20:00:00", "open": 1.714, "high": 1.759, "low": 1.71, "close": 1.726, "volume": 335114.15, "close_time": 1765497599999, "quote_volume": 581064.79993, "trades": 4488, "taker_buy_base": 162557.57, "taker_buy_quote": 282111.58838 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.725, "high": 1.737, "low": 1.701, "close": 1.72, "volume": 230313.9, "close_time": 1765511999999, "quote_volume": 396731.13892, "trades": 3295, "taker_buy_base": 84689.93, "taker_buy_quote": 145996.7478 }, { "timestamp": 1765512000000, "datetime": "2025-12-12T04:00:00", "open": 1.719, "high": 1.735, "low": 1.706, "close": 1.711, "volume": 182021.89, "close_time": 1765526399999, "quote_volume": 313088.03963, "trades": 2150, "taker_buy_base": 86296.49, "taker_buy_quote": 148431.71618 }, { "timestamp": 1765526400000, "datetime": "2025-12-12T08:00:00", "open": 1.71, "high": 1.729, "low": 1.693, "close": 1.71, "volume": 174062.14, "close_time": 1765540799999, "quote_volume": 297644.5009, "trades": 1651, "taker_buy_base": 90434.56, "taker_buy_quote": 154695.65724 }, { "timestamp": 1765540800000, "datetime": "2025-12-12T12:00:00", "open": 1.709, "high": 1.718, "low": 1.6, "close": 1.629, "volume": 588455.92, "close_time": 1765555199999, "quote_volume": 984335.41611, "trades": 5530, "taker_buy_base": 213591.09, "taker_buy_quote": 357176.38628 }, { "timestamp": 1765555200000, "datetime": "2025-12-12T16:00:00", "open": 1.627, "high": 1.651, "low": 1.602, "close": 1.624, "volume": 484070.65, "close_time": 1765569599999, "quote_volume": 786812.55969, "trades": 5694, "taker_buy_base": 206418.17, "taker_buy_quote": 335722.85756 }, { "timestamp": 1765569600000, "datetime": "2025-12-12T20:00:00", "open": 1.624, "high": 1.641, "low": 1.623, "close": 1.632, "volume": 137958.23, "close_time": 1765583999999, "quote_volume": 224926.67258, "trades": 1462, "taker_buy_base": 59234.54, "taker_buy_quote": 96619.23859 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.633, "high": 1.667, "low": 1.625, "close": 1.664, "volume": 116167.02, "close_time": 1765598399999, "quote_volume": 190572.69113, "trades": 1410, "taker_buy_base": 62055.13, "taker_buy_quote": 101896.69914 }, { "timestamp": 1765598400000, "datetime": "2025-12-13T04:00:00", "open": 1.666, "high": 1.673, "low": 1.644, "close": 1.661, "volume": 133993.72, "close_time": 1765612799999, "quote_volume": 222185.74913, "trades": 1400, "taker_buy_base": 62385.32, "taker_buy_quote": 103498.91328 }, { "timestamp": 1765612800000, "datetime": "2025-12-13T08:00:00", "open": 1.661, "high": 1.688, "low": 1.653, "close": 1.683, "volume": 248295.82, "close_time": 1765627199999, "quote_volume": 414835.57245, "trades": 1836, "taker_buy_base": 127406.61, "taker_buy_quote": 212948.75504 }, { "timestamp": 1765627200000, "datetime": "2025-12-13T12:00:00", "open": 1.684, "high": 1.689, "low": 1.654, "close": 1.689, "volume": 336270.41, "close_time": 1765641599999, "quote_volume": 561293.00102, "trades": 3042, "taker_buy_base": 166564.7, "taker_buy_quote": 278074.93335 }, { "timestamp": 1765641600000, "datetime": "2025-12-13T16:00:00", "open": 1.689, "high": 1.71, "low": 1.685, "close": 1.698, "volume": 193731.79, "close_time": 1765655999999, "quote_volume": 329024.28147, "trades": 2338, "taker_buy_base": 103148.47, "taker_buy_quote": 175295.47899 }, { "timestamp": 1765656000000, "datetime": "2025-12-13T20:00:00", "open": 1.699, "high": 1.706, "low": 1.677, "close": 1.7, "volume": 138537.03, "close_time": 1765670399999, "quote_volume": 234680.34224, "trades": 1665, "taker_buy_base": 59465.8, "taker_buy_quote": 100765.50536 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.7, "high": 1.703, "low": 1.683, "close": 1.69, "volume": 91690.23, "close_time": 1765684799999, "quote_volume": 154971.4791, "trades": 1399, "taker_buy_base": 47690.69, "taker_buy_quote": 80602.98964 }, { "timestamp": 1765684800000, "datetime": "2025-12-14T04:00:00", "open": 1.689, "high": 1.689, "low": 1.666, "close": 1.679, "volume": 136641.94, "close_time": 1765699199999, "quote_volume": 228916.56906, "trades": 1252, "taker_buy_base": 63862.18, "taker_buy_quote": 107034.59704 }, { "timestamp": 1765699200000, "datetime": "2025-12-14T08:00:00", "open": 1.679, "high": 1.695, "low": 1.653, "close": 1.67, "volume": 276730.09, "close_time": 1765713599999, "quote_volume": 464955.49755, "trades": 3079, "taker_buy_base": 111306.92, "taker_buy_quote": 186960.77626 }, { "timestamp": 1765713600000, "datetime": "2025-12-14T12:00:00", "open": 1.67, "high": 1.679, "low": 1.638, "close": 1.639, "volume": 347432.84, "close_time": 1765727999999, "quote_volume": 574742.27793, "trades": 4440, "taker_buy_base": 171200.51, "taker_buy_quote": 283493.88414 }, { "timestamp": 1765728000000, "datetime": "2025-12-14T16:00:00", "open": 1.638, "high": 1.651, "low": 1.624, "close": 1.63, "volume": 270846.19, "close_time": 1765742399999, "quote_volume": 443021.56391, "trades": 3500, "taker_buy_base": 138202.04, "taker_buy_quote": 226072.9796 }, { "timestamp": 1765742400000, "datetime": "2025-12-14T20:00:00", "open": 1.629, "high": 1.638, "low": 1.598, "close": 1.614, "volume": 288333.54, "close_time": 1765756799999, "quote_volume": 466702.20734, "trades": 3796, "taker_buy_base": 129329.27, "taker_buy_quote": 209448.64844 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.617, "high": 1.671, "low": 1.616, "close": 1.651, "volume": 236843.22, "close_time": 1765771199999, "quote_volume": 388743.14887, "trades": 3386, "taker_buy_base": 128346.03, "taker_buy_quote": 210456.21374 }, { "timestamp": 1765771200000, "datetime": "2025-12-15T04:00:00", "open": 1.652, "high": 1.671, "low": 1.641, "close": 1.645, "volume": 105883.29, "close_time": 1765785599999, "quote_volume": 175687.11393, "trades": 1548, "taker_buy_base": 44816.23, "taker_buy_quote": 74362.71526 }, { "timestamp": 1765785600000, "datetime": "2025-12-15T08:00:00", "open": 1.643, "high": 1.663, "low": 1.638, "close": 1.641, "volume": 113515.37, "close_time": 1765799999999, "quote_volume": 187341.91428, "trades": 1537, "taker_buy_base": 61134.94, "taker_buy_quote": 100897.17445 }, { "timestamp": 1765800000000, "datetime": "2025-12-15T12:00:00", "open": 1.641, "high": 1.663, "low": 1.546, "close": 1.554, "volume": 784409.09, "close_time": 1765814399999, "quote_volume": 1251796.53944, "trades": 8325, "taker_buy_base": 321025.92, "taker_buy_quote": 511949.78633 }, { "timestamp": 1765814400000, "datetime": "2025-12-15T16:00:00", "open": 1.554, "high": 1.58, "low": 1.525, "close": 1.558, "volume": 402748.41, "close_time": 1765828799999, "quote_volume": 624990.40743, "trades": 4508, "taker_buy_base": 206952.08, "taker_buy_quote": 321409.51118 }, { "timestamp": 1765828800000, "datetime": "2025-12-15T20:00:00", "open": 1.557, "high": 1.575, "low": 1.537, "close": 1.571, "volume": 164522.41, "close_time": 1765843199999, "quote_volume": 256338.11157, "trades": 1627, "taker_buy_base": 93437.19, "taker_buy_quote": 145499.11943 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.572, "high": 1.589, "low": 1.555, "close": 1.568, "volume": 199236.99, "close_time": 1765857599999, "quote_volume": 313158.80319, "trades": 2479, "taker_buy_base": 104307.79, "taker_buy_quote": 163880.83213 }, { "timestamp": 1765857600000, "datetime": "2025-12-16T04:00:00", "open": 1.57, "high": 1.571, "low": 1.54, "close": 1.554, "volume": 212675.33, "close_time": 1765871999999, "quote_volume": 330360.16218, "trades": 2370, "taker_buy_base": 104649.58, "taker_buy_quote": 162522.33298 }, { "timestamp": 1765872000000, "datetime": "2025-12-16T08:00:00", "open": 1.553, "high": 1.598, "low": 1.553, "close": 1.596, "volume": 338235.45, "close_time": 1765886399999, "quote_volume": 532387.39371, "trades": 3262, "taker_buy_base": 191191.97, "taker_buy_quote": 301237.09393 }, { "timestamp": 1765886400000, "datetime": "2025-12-16T12:00:00", "open": 1.596, "high": 1.605, "low": 1.553, "close": 1.601, "volume": 639873.36, "close_time": 1765900799999, "quote_volume": 1009276.71106, "trades": 6928, "taker_buy_base": 304283.53, "taker_buy_quote": 479863.05006 }, { "timestamp": 1765900800000, "datetime": "2025-12-16T16:00:00", "open": 1.6, "high": 1.606, "low": 1.581, "close": 1.599, "volume": 283475.83, "close_time": 1765915199999, "quote_volume": 451887.66118, "trades": 3200, "taker_buy_base": 139845.8, "taker_buy_quote": 222959.76137 }, { "timestamp": 1765915200000, "datetime": "2025-12-16T20:00:00", "open": 1.6, "high": 1.604, "low": 1.584, "close": 1.592, "volume": 155105.73, "close_time": 1765929599999, "quote_volume": 247357.33268, "trades": 1457, "taker_buy_base": 82491.92, "taker_buy_quote": 131547.12888 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.588, "high": 1.6, "low": 1.578, "close": 1.583, "volume": 122126.5, "close_time": 1765943999999, "quote_volume": 193894.06662, "trades": 1336, "taker_buy_base": 61068.91, "taker_buy_quote": 96949.31621 }, { "timestamp": 1765944000000, "datetime": "2025-12-17T04:00:00", "open": 1.584, "high": 1.585, "low": 1.557, "close": 1.574, "volume": 228145.39, "close_time": 1765958399999, "quote_volume": 358325.1255, "trades": 2079, "taker_buy_base": 98907.55, "taker_buy_quote": 155378.09029 }, { "timestamp": 1765958400000, "datetime": "2025-12-17T08:00:00", "open": 1.573, "high": 1.574, "low": 1.544, "close": 1.559, "volume": 169113.61, "close_time": 1765972799999, "quote_volume": 263538.56093, "trades": 1588, "taker_buy_base": 71585.73, "taker_buy_quote": 111607.4602 }, { "timestamp": 1765972800000, "datetime": "2025-12-17T12:00:00", "open": 1.559, "high": 1.641, "low": 1.548, "close": 1.563, "volume": 1009673.56, "close_time": 1765987199999, "quote_volume": 1605976.13728, "trades": 9223, "taker_buy_base": 505720.97, "taker_buy_quote": 804764.3973 }, { "timestamp": 1765987200000, "datetime": "2025-12-17T16:00:00", "open": 1.562, "high": 1.573, "low": 1.489, "close": 1.514, "volume": 789447.03, "close_time": 1766001599999, "quote_volume": 1200878.901, "trades": 6371, "taker_buy_base": 366880.96, "taker_buy_quote": 557978.72381 }, { "timestamp": 1766001600000, "datetime": "2025-12-17T20:00:00", "open": 1.515, "high": 1.53, "low": 1.478, "close": 1.501, "volume": 263843.5, "close_time": 1766015999999, "quote_volume": 396076.97793, "trades": 2164, "taker_buy_base": 119435.43, "taker_buy_quote": 179540.75614 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.5, "high": 1.503, "low": 1.471, "close": 1.479, "volume": 225665.98, "close_time": 1766030399999, "quote_volume": 335295.40609, "trades": 1700, "taker_buy_base": 84444.71, "taker_buy_quote": 125507.61448 }, { "timestamp": 1766030400000, "datetime": "2025-12-18T04:00:00", "open": 1.48, "high": 1.487, "low": 1.46, "close": 1.487, "volume": 226869.37, "close_time": 1766044799999, "quote_volume": 334381.6622, "trades": 2106, "taker_buy_base": 92246.88, "taker_buy_quote": 135995.91473 }, { "timestamp": 1766044800000, "datetime": "2025-12-18T08:00:00", "open": 1.487, "high": 1.504, "low": 1.484, "close": 1.493, "volume": 181369.44, "close_time": 1766059199999, "quote_volume": 271106.25089, "trades": 1603, "taker_buy_base": 87288.21, "taker_buy_quote": 130468.09805 }, { "timestamp": 1766059200000, "datetime": "2025-12-18T12:00:00", "open": 1.493, "high": 1.566, "low": 1.491, "close": 1.544, "volume": 702208.31, "close_time": 1766073599999, "quote_volume": 1077604.80932, "trades": 6210, "taker_buy_base": 323717.14, "taker_buy_quote": 496772.64803 }, { "timestamp": 1766073600000, "datetime": "2025-12-18T16:00:00", "open": 1.545, "high": 1.55, "low": 1.416, "close": 1.42, "volume": 1091306.54, "close_time": 1766087999999, "quote_volume": 1610995.92993, "trades": 9316, "taker_buy_base": 395985.79, "taker_buy_quote": 583625.10449 }, { "timestamp": 1766088000000, "datetime": "2025-12-18T20:00:00", "open": 1.421, "high": 1.469, "low": 1.42, "close": 1.45, "volume": 428364.57, "close_time": 1766102399999, "quote_volume": 620262.30646, "trades": 3217, "taker_buy_base": 182358.27, "taker_buy_quote": 264118.50052 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.45, "high": 1.502, "low": 1.423, "close": 1.49, "volume": 525996.97, "close_time": 1766116799999, "quote_volume": 767615.24965, "trades": 3982, "taker_buy_base": 224332.13, "taker_buy_quote": 327181.87189 }, { "timestamp": 1766116800000, "datetime": "2025-12-19T04:00:00", "open": 1.49, "high": 1.525, "low": 1.477, "close": 1.515, "volume": 303110.28, "close_time": 1766131199999, "quote_volume": 452882.17516, "trades": 2354, "taker_buy_base": 147624.26, "taker_buy_quote": 220723.2668 }, { "timestamp": 1766131200000, "datetime": "2025-12-19T08:00:00", "open": 1.516, "high": 1.525, "low": 1.51, "close": 1.518, "volume": 119717.04, "close_time": 1766145599999, "quote_volume": 181612.17194, "trades": 1148, "taker_buy_base": 63679.47, "taker_buy_quote": 96639.38102 }, { "timestamp": 1766145600000, "datetime": "2025-12-19T12:00:00", "open": 1.518, "high": 1.585, "low": 1.514, "close": 1.569, "volume": 493704.14, "close_time": 1766159999999, "quote_volume": 764255.08115, "trades": 4294, "taker_buy_base": 209984.86, "taker_buy_quote": 325498.16834 }, { "timestamp": 1766160000000, "datetime": "2025-12-19T16:00:00", "open": 1.57, "high": 1.661, "low": 1.568, "close": 1.632, "volume": 1113231.33, "close_time": 1766174399999, "quote_volume": 1805316.30371, "trades": 8921, "taker_buy_base": 527022.49, "taker_buy_quote": 854414.15279 }, { "timestamp": 1766174400000, "datetime": "2025-12-19T20:00:00", "open": 1.632, "high": 1.662, "low": 1.623, "close": 1.638, "volume": 321258.54, "close_time": 1766188799999, "quote_volume": 528531.29649, "trades": 2715, "taker_buy_base": 144935.85, "taker_buy_quote": 238632.92164 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.636, "high": 1.649, "low": 1.623, "close": 1.638, "volume": 192353.77, "close_time": 1766203199999, "quote_volume": 314874.29017, "trades": 1571, "taker_buy_base": 93458.47, "taker_buy_quote": 153006.78523 }, { "timestamp": 1766203200000, "datetime": "2025-12-20T04:00:00", "open": 1.64, "high": 1.659, "low": 1.622, "close": 1.657, "volume": 251431.39, "close_time": 1766217599999, "quote_volume": 412539.29733, "trades": 1715, "taker_buy_base": 124587.73, "taker_buy_quote": 204480.96072 }, { "timestamp": 1766217600000, "datetime": "2025-12-20T08:00:00", "open": 1.656, "high": 1.701, "low": 1.63, "close": 1.639, "volume": 867826.49, "close_time": 1766231999999, "quote_volume": 1451533.5106, "trades": 6242, "taker_buy_base": 419683.95, "taker_buy_quote": 702784.40088 }, { "timestamp": 1766232000000, "datetime": "2025-12-20T12:00:00", "open": 1.639, "high": 1.64, "low": 1.597, "close": 1.599, "volume": 345125.95, "close_time": 1766246399999, "quote_volume": 555643.78893, "trades": 2207, "taker_buy_base": 135985.76, "taker_buy_quote": 218919.41042 }, { "timestamp": 1766246400000, "datetime": "2025-12-20T16:00:00", "open": 1.599, "high": 1.612, "low": 1.592, "close": 1.6, "volume": 160606.49, "close_time": 1766260799999, "quote_volume": 257243.88849, "trades": 1148, "taker_buy_base": 88985.79, "taker_buy_quote": 142533.93651 }, { "timestamp": 1766260800000, "datetime": "2025-12-20T20:00:00", "open": 1.601, "high": 1.629, "low": 1.6, "close": 1.611, "volume": 305173.28, "close_time": 1766275199999, "quote_volume": 493398.92478, "trades": 1886, "taker_buy_base": 155348.83, "taker_buy_quote": 251202.19704 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.61, "high": 1.616, "low": 1.596, "close": 1.61, "volume": 142814.3, "close_time": 1766289599999, "quote_volume": 229274.23438, "trades": 1377, "taker_buy_base": 47648.36, "taker_buy_quote": 76534.89715 }, { "timestamp": 1766289600000, "datetime": "2025-12-21T04:00:00", "open": 1.61, "high": 1.636, "low": 1.607, "close": 1.626, "volume": 223660.2, "close_time": 1766303999999, "quote_volume": 362769.23422, "trades": 1930, "taker_buy_base": 106472.87, "taker_buy_quote": 172763.32338 }, { "timestamp": 1766304000000, "datetime": "2025-12-21T08:00:00", "open": 1.626, "high": 1.657, "low": 1.615, "close": 1.619, "volume": 374231.05, "close_time": 1766318399999, "quote_volume": 612196.30147, "trades": 2800, "taker_buy_base": 174928.96, "taker_buy_quote": 286349.7099 }, { "timestamp": 1766318400000, "datetime": "2025-12-21T12:00:00", "open": 1.619, "high": 1.624, "low": 1.556, "close": 1.566, "volume": 604891.37, "close_time": 1766332799999, "quote_volume": 953578.47775, "trades": 4360, "taker_buy_base": 262395.81, "taker_buy_quote": 413452.75445 }, { "timestamp": 1766332800000, "datetime": "2025-12-21T16:00:00", "open": 1.566, "high": 1.588, "low": 1.558, "close": 1.576, "volume": 238861.57, "close_time": 1766347199999, "quote_volume": 375080.55007, "trades": 2349, "taker_buy_base": 108742.11, "taker_buy_quote": 170839.57454 }, { "timestamp": 1766347200000, "datetime": "2025-12-21T20:00:00", "open": 1.576, "high": 1.592, "low": 1.55, "close": 1.575, "volume": 179474.37, "close_time": 1766361599999, "quote_volume": 281849.07899, "trades": 1880, "taker_buy_base": 84417.47, "taker_buy_quote": 132721.72066 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.576, "high": 1.612, "low": 1.557, "close": 1.587, "volume": 415166.59, "close_time": 1766375999999, "quote_volume": 658491.82368, "trades": 4170, "taker_buy_base": 188645.84, "taker_buy_quote": 299265.75636 }, { "timestamp": 1766376000000, "datetime": "2025-12-22T04:00:00", "open": 1.588, "high": 1.638, "low": 1.582, "close": 1.637, "volume": 224670.75, "close_time": 1766390399999, "quote_volume": 361004.26198, "trades": 2146, "taker_buy_base": 128907.18, "taker_buy_quote": 207189.01389 }, { "timestamp": 1766390400000, "datetime": "2025-12-22T08:00:00", "open": 1.636, "high": 1.65, "low": 1.613, "close": 1.645, "volume": 362446.09, "close_time": 1766404799999, "quote_volume": 590717.27218, "trades": 3597, "taker_buy_base": 180331.98, "taker_buy_quote": 294103.84607 }, { "timestamp": 1766404800000, "datetime": "2025-12-22T12:00:00", "open": 1.645, "high": 1.652, "low": 1.623, "close": 1.648, "volume": 337045.32, "close_time": 1766419199999, "quote_volume": 550886.9268, "trades": 3763, "taker_buy_base": 167070.98, "taker_buy_quote": 273232.66863 }, { "timestamp": 1766419200000, "datetime": "2025-12-22T16:00:00", "open": 1.649, "high": 1.667, "low": 1.608, "close": 1.611, "volume": 394267.63, "close_time": 1766433599999, "quote_volume": 647311.49019, "trades": 4081, "taker_buy_base": 174332.37, "taker_buy_quote": 286500.03202 }, { "timestamp": 1766433600000, "datetime": "2025-12-22T20:00:00", "open": 1.609, "high": 1.63, "low": 1.601, "close": 1.619, "volume": 220022.39, "close_time": 1766447999999, "quote_volume": 355261.90409, "trades": 2206, "taker_buy_base": 76718.07, "taker_buy_quote": 123897.03168 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.619, "high": 1.633, "low": 1.592, "close": 1.598, "volume": 189085.0, "close_time": 1766462399999, "quote_volume": 305330.95054, "trades": 1853, "taker_buy_base": 74619.86, "taker_buy_quote": 120505.92872 }, { "timestamp": 1766462400000, "datetime": "2025-12-23T04:00:00", "open": 1.597, "high": 1.642, "low": 1.583, "close": 1.592, "volume": 535678.69, "close_time": 1766476799999, "quote_volume": 862732.59549, "trades": 5228, "taker_buy_base": 243556.22, "taker_buy_quote": 392652.78093 }, { "timestamp": 1766476800000, "datetime": "2025-12-23T08:00:00", "open": 1.595, "high": 1.608, "low": 1.568, "close": 1.603, "volume": 361587.36, "close_time": 1766491199999, "quote_volume": 575207.83639, "trades": 3238, "taker_buy_base": 178758.37, "taker_buy_quote": 284712.14282 }, { "timestamp": 1766491200000, "datetime": "2025-12-23T12:00:00", "open": 1.602, "high": 1.603, "low": 1.558, "close": 1.582, "volume": 527136.58, "close_time": 1766505599999, "quote_volume": 832382.86365, "trades": 5033, "taker_buy_base": 248660.61, "taker_buy_quote": 392719.72713 }, { "timestamp": 1766505600000, "datetime": "2025-12-23T16:00:00", "open": 1.581, "high": 1.626, "low": 1.58, "close": 1.611, "volume": 440911.93, "close_time": 1766519999999, "quote_volume": 707644.91264, "trades": 4388, "taker_buy_base": 229048.42, "taker_buy_quote": 367621.23569 }, { "timestamp": 1766520000000, "datetime": "2025-12-23T20:00:00", "open": 1.612, "high": 1.629, "low": 1.6, "close": 1.612, "volume": 194143.45, "close_time": 1766534399999, "quote_volume": 313042.51461, "trades": 1643, "taker_buy_base": 95222.03, "taker_buy_quote": 153464.01469 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.613, "high": 1.622, "low": 1.571, "close": 1.591, "volume": 198248.14, "close_time": 1766548799999, "quote_volume": 316641.08704, "trades": 2008, "taker_buy_base": 101655.76, "taker_buy_quote": 162217.27262 }, { "timestamp": 1766548800000, "datetime": "2025-12-24T04:00:00", "open": 1.593, "high": 1.602, "low": 1.568, "close": 1.58, "volume": 149601.71, "close_time": 1766563199999, "quote_volume": 236719.97043, "trades": 1459, "taker_buy_base": 57708.34, "taker_buy_quote": 91391.61192 }, { "timestamp": 1766563200000, "datetime": "2025-12-24T08:00:00", "open": 1.579, "high": 1.587, "low": 1.564, "close": 1.566, "volume": 123561.41, "close_time": 1766577599999, "quote_volume": 194712.31675, "trades": 1335, "taker_buy_base": 55170.66, "taker_buy_quote": 86992.49359 }, { "timestamp": 1766577600000, "datetime": "2025-12-24T12:00:00", "open": 1.565, "high": 1.61, "low": 1.554, "close": 1.591, "volume": 324276.61, "close_time": 1766591999999, "quote_volume": 513549.29056, "trades": 3484, "taker_buy_base": 120790.92, "taker_buy_quote": 191398.16522 }, { "timestamp": 1766592000000, "datetime": "2025-12-24T16:00:00", "open": 1.591, "high": 1.618, "low": 1.581, "close": 1.617, "volume": 348195.33, "close_time": 1766606399999, "quote_volume": 556399.73029, "trades": 3678, "taker_buy_base": 161491.48, "taker_buy_quote": 258255.50675 }, { "timestamp": 1766606400000, "datetime": "2025-12-24T20:00:00", "open": 1.616, "high": 1.644, "low": 1.611, "close": 1.642, "volume": 186079.56, "close_time": 1766620799999, "quote_volume": 302738.61922, "trades": 2099, "taker_buy_base": 88908.93, "taker_buy_quote": 144715.10622 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.641, "high": 1.658, "low": 1.619, "close": 1.649, "volume": 249600.6, "close_time": 1766635199999, "quote_volume": 409154.96538, "trades": 2544, "taker_buy_base": 114205.95, "taker_buy_quote": 187268.58083 }, { "timestamp": 1766635200000, "datetime": "2025-12-25T04:00:00", "open": 1.65, "high": 1.688, "low": 1.642, "close": 1.673, "volume": 712321.59, "close_time": 1766649599999, "quote_volume": 1189861.97315, "trades": 5976, "taker_buy_base": 374704.3, "taker_buy_quote": 626033.9654 }, { "timestamp": 1766649600000, "datetime": "2025-12-25T08:00:00", "open": 1.673, "high": 1.679, "low": 1.633, "close": 1.645, "volume": 274998.75, "close_time": 1766663999999, "quote_volume": 454077.49897, "trades": 2309, "taker_buy_base": 109863.89, "taker_buy_quote": 181313.51167 }, { "timestamp": 1766664000000, "datetime": "2025-12-25T12:00:00", "open": 1.644, "high": 1.662, "low": 1.636, "close": 1.657, "volume": 241500.96, "close_time": 1766678399999, "quote_volume": 398385.50087, "trades": 2682, "taker_buy_base": 129606.18, "taker_buy_quote": 213904.55945 }, { "timestamp": 1766678400000, "datetime": "2025-12-25T16:00:00", "open": 1.658, "high": 1.659, "low": 1.63, "close": 1.65, "volume": 185605.39, "close_time": 1766692799999, "quote_volume": 305148.44918, "trades": 2084, "taker_buy_base": 77109.59, "taker_buy_quote": 126754.4565 }, { "timestamp": 1766692800000, "datetime": "2025-12-25T20:00:00", "open": 1.651, "high": 1.654, "low": 1.589, "close": 1.593, "volume": 230141.45, "close_time": 1766707199999, "quote_volume": 373509.63955, "trades": 2426, "taker_buy_base": 102263.31, "taker_buy_quote": 165757.51058 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.592, "high": 1.697, "low": 1.59, "close": 1.674, "volume": 503393.34, "close_time": 1766721599999, "quote_volume": 833296.64214, "trades": 5489, "taker_buy_base": 233471.5, "taker_buy_quote": 386823.33387 }, { "timestamp": 1766721600000, "datetime": "2025-12-26T04:00:00", "open": 1.673, "high": 1.719, "low": 1.66, "close": 1.667, "volume": 355203.02, "close_time": 1766735999999, "quote_volume": 599676.92618, "trades": 4109, "taker_buy_base": 152353.37, "taker_buy_quote": 257569.89505 }, { "timestamp": 1766736000000, "datetime": "2025-12-26T08:00:00", "open": 1.668, "high": 1.693, "low": 1.665, "close": 1.691, "volume": 123802.97, "close_time": 1766750399999, "quote_volume": 207703.15792, "trades": 1251, "taker_buy_base": 49604.01, "taker_buy_quote": 83332.23998 }, { "timestamp": 1766750400000, "datetime": "2025-12-26T12:00:00", "open": 1.691, "high": 1.711, "low": 1.661, "close": 1.671, "volume": 334655.24, "close_time": 1766764799999, "quote_volume": 563977.475, "trades": 3827, "taker_buy_base": 159378.08, "taker_buy_quote": 268814.16783 }, { "timestamp": 1766764800000, "datetime": "2025-12-26T16:00:00", "open": 1.671, "high": 1.693, "low": 1.644, "close": 1.686, "volume": 225742.3, "close_time": 1766779199999, "quote_volume": 375978.4627, "trades": 2731, "taker_buy_base": 105028.87, "taker_buy_quote": 175082.16814 }, { "timestamp": 1766779200000, "datetime": "2025-12-26T20:00:00", "open": 1.687, "high": 1.702, "low": 1.67, "close": 1.68, "volume": 202884.95, "close_time": 1766793599999, "quote_volume": 342092.78621, "trades": 2112, "taker_buy_base": 79678.48, "taker_buy_quote": 134395.63685 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.679, "high": 1.717, "low": 1.674, "close": 1.715, "volume": 167897.84, "close_time": 1766807999999, "quote_volume": 285166.71963, "trades": 2028, "taker_buy_base": 97314.51, "taker_buy_quote": 165310.15666 }, { "timestamp": 1766808000000, "datetime": "2025-12-27T04:00:00", "open": 1.717, "high": 1.717, "low": 1.694, "close": 1.697, "volume": 88231.5, "close_time": 1766822399999, "quote_volume": 150200.00836, "trades": 988, "taker_buy_base": 35229.27, "taker_buy_quote": 59974.40792 }, { "timestamp": 1766822400000, "datetime": "2025-12-27T08:00:00", "open": 1.697, "high": 1.736, "low": 1.691, "close": 1.732, "volume": 218505.68, "close_time": 1766836799999, "quote_volume": 373777.50116, "trades": 2602, "taker_buy_base": 115047.19, "taker_buy_quote": 197117.71653 }, { "timestamp": 1766836800000, "datetime": "2025-12-27T12:00:00", "open": 1.733, "high": 1.752, "low": 1.712, "close": 1.737, "volume": 403150.09, "close_time": 1766851199999, "quote_volume": 699174.1043, "trades": 4132, "taker_buy_base": 202172.3, "taker_buy_quote": 350849.91032 }, { "timestamp": 1766851200000, "datetime": "2025-12-27T16:00:00", "open": 1.738, "high": 1.74, "low": 1.716, "close": 1.722, "volume": 110109.65, "close_time": 1766865599999, "quote_volume": 190229.43928, "trades": 1414, "taker_buy_base": 39572.95, "taker_buy_quote": 68443.13354 }, { "timestamp": 1766865600000, "datetime": "2025-12-27T20:00:00", "open": 1.723, "high": 1.761, "low": 1.713, "close": 1.755, "volume": 309014.16, "close_time": 1766879999999, "quote_volume": 537985.43744, "trades": 3570, "taker_buy_base": 172457.37, "taker_buy_quote": 300458.63051 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.754, "high": 1.757, "low": 1.732, "close": 1.744, "volume": 123797.74, "close_time": 1766894399999, "quote_volume": 215731.32277, "trades": 1215, "taker_buy_base": 57306.2, "taker_buy_quote": 99959.10599 }, { "timestamp": 1766894400000, "datetime": "2025-12-28T04:00:00", "open": 1.745, "high": 1.752, "low": 1.739, "close": 1.747, "volume": 95343.71, "close_time": 1766908799999, "quote_volume": 166396.02343, "trades": 1281, "taker_buy_base": 31670.39, "taker_buy_quote": 55286.88758 }, { "timestamp": 1766908800000, "datetime": "2025-12-28T08:00:00", "open": 1.747, "high": 1.757, "low": 1.725, "close": 1.732, "volume": 137539.41, "close_time": 1766923199999, "quote_volume": 239560.37962, "trades": 1509, "taker_buy_base": 48740.52, "taker_buy_quote": 84986.59561 }, { "timestamp": 1766923200000, "datetime": "2025-12-28T12:00:00", "open": 1.731, "high": 1.741, "low": 1.717, "close": 1.729, "volume": 118164.73, "close_time": 1766937599999, "quote_volume": 204063.27024, "trades": 1850, "taker_buy_base": 48688.88, "taker_buy_quote": 84169.68382 }, { "timestamp": 1766937600000, "datetime": "2025-12-28T16:00:00", "open": 1.729, "high": 1.74, "low": 1.702, "close": 1.703, "volume": 162193.39, "close_time": 1766951999999, "quote_volume": 278814.20147, "trades": 1932, "taker_buy_base": 50273.71, "taker_buy_quote": 86581.93985 }, { "timestamp": 1766952000000, "datetime": "2025-12-28T20:00:00", "open": 1.702, "high": 1.725, "low": 1.696, "close": 1.724, "volume": 129344.83, "close_time": 1766966399999, "quote_volume": 221250.71571, "trades": 1403, "taker_buy_base": 75487.11, "taker_buy_quote": 129247.95241 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.725, "high": 1.776, "low": 1.714, "close": 1.766, "volume": 575714.99, "close_time": 1766980799999, "quote_volume": 1004404.26169, "trades": 7329, "taker_buy_base": 300057.99, "taker_buy_quote": 524291.6158 }, { "timestamp": 1766980800000, "datetime": "2025-12-29T04:00:00", "open": 1.768, "high": 1.805, "low": 1.746, "close": 1.755, "volume": 470525.76, "close_time": 1766995199999, "quote_volume": 834058.45703, "trades": 6167, "taker_buy_base": 214545.59, "taker_buy_quote": 380865.14123 }, { "timestamp": 1766995200000, "datetime": "2025-12-29T08:00:00", "open": 1.756, "high": 1.76, "low": 1.716, "close": 1.721, "volume": 277259.36, "close_time": 1767009599999, "quote_volume": 480671.79354, "trades": 3317, "taker_buy_base": 145584.09, "taker_buy_quote": 252468.59798 }, { "timestamp": 1767009600000, "datetime": "2025-12-29T12:00:00", "open": 1.721, "high": 1.722, "low": 1.686, "close": 1.706, "volume": 453440.03, "close_time": 1767023999999, "quote_volume": 773696.55158, "trades": 5703, "taker_buy_base": 202647.52, "taker_buy_quote": 346163.89246 }, { "timestamp": 1767024000000, "datetime": "2025-12-29T16:00:00", "open": 1.704, "high": 1.714, "low": 1.679, "close": 1.683, "volume": 360273.72, "close_time": 1767038399999, "quote_volume": 610439.84871, "trades": 4040, "taker_buy_base": 168493.02, "taker_buy_quote": 285757.37661 }, { "timestamp": 1767038400000, "datetime": "2025-12-29T20:00:00", "open": 1.683, "high": 1.689, "low": 1.673, "close": 1.676, "volume": 104500.12, "close_time": 1767052799999, "quote_volume": 175514.61313, "trades": 1304, "taker_buy_base": 45467.58, "taker_buy_quote": 76430.28715 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.675, "high": 1.722, "low": 1.665, "close": 1.682, "volume": 381114.37, "close_time": 1767067199999, "quote_volume": 645892.0938, "trades": 4638, "taker_buy_base": 193852.42, "taker_buy_quote": 328834.5261 }, { "timestamp": 1767067200000, "datetime": "2025-12-30T04:00:00", "open": 1.681, "high": 1.693, "low": 1.667, "close": 1.684, "volume": 165839.88, "close_time": 1767081599999, "quote_volume": 278561.0455, "trades": 2106, "taker_buy_base": 92993.76, "taker_buy_quote": 156306.94254 }, { "timestamp": 1767081600000, "datetime": "2025-12-30T08:00:00", "open": 1.685, "high": 1.731, "low": 1.685, "close": 1.728, "volume": 182703.69, "close_time": 1767095999999, "quote_volume": 313366.85077, "trades": 2225, "taker_buy_base": 107274.64, "taker_buy_quote": 183866.67274 }, { "timestamp": 1767096000000, "datetime": "2025-12-30T12:00:00", "open": 1.729, "high": 1.753, "low": 1.704, "close": 1.749, "volume": 321867.83, "close_time": 1767110399999, "quote_volume": 554894.11099, "trades": 4084, "taker_buy_base": 148412.5, "taker_buy_quote": 256055.49987 }, { "timestamp": 1767110400000, "datetime": "2025-12-30T16:00:00", "open": 1.751, "high": 1.751, "low": 1.704, "close": 1.72, "volume": 208796.69, "close_time": 1767124799999, "quote_volume": 360107.90798, "trades": 2806, "taker_buy_base": 100378.49, "taker_buy_quote": 173055.60525 }, { "timestamp": 1767124800000, "datetime": "2025-12-30T20:00:00", "open": 1.72, "high": 1.72, "low": 1.699, "close": 1.716, "volume": 163716.1, "close_time": 1767139199999, "quote_volume": 279874.51005, "trades": 1943, "taker_buy_base": 66601.17, "taker_buy_quote": 113918.83267 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.715, "high": 1.733, "low": 1.702, "close": 1.725, "volume": 473225.77, "close_time": 1767153599999, "quote_volume": 812421.39137, "trades": 5506, "taker_buy_base": 258545.52, "taker_buy_quote": 443926.91614 }, { "timestamp": 1767153600000, "datetime": "2025-12-31T04:00:00", "open": 1.724, "high": 1.74, "low": 1.689, "close": 1.699, "volume": 631938.94, "close_time": 1767167999999, "quote_volume": 1084214.59302, "trades": 6802, "taker_buy_base": 362241.19, "taker_buy_quote": 622326.90236 }, { "timestamp": 1767168000000, "datetime": "2025-12-31T08:00:00", "open": 1.7, "high": 1.703, "low": 1.683, "close": 1.7, "volume": 176900.78, "close_time": 1767182399999, "quote_volume": 299294.14376, "trades": 1685, "taker_buy_base": 109995.95, "taker_buy_quote": 186104.33663 }, { "timestamp": 1767182400000, "datetime": "2025-12-31T12:00:00", "open": 1.7, "high": 1.704, "low": 1.684, "close": 1.702, "volume": 331291.91, "close_time": 1767196799999, "quote_volume": 561251.40394, "trades": 4046, "taker_buy_base": 161122.0, "taker_buy_quote": 273177.83225 }, { "timestamp": 1767196800000, "datetime": "2025-12-31T16:00:00", "open": 1.702, "high": 1.707, "low": 1.643, "close": 1.654, "volume": 439949.27, "close_time": 1767211199999, "quote_volume": 732114.54458, "trades": 5143, "taker_buy_base": 183010.22, "taker_buy_quote": 304111.00111 }, { "timestamp": 1767211200000, "datetime": "2025-12-31T20:00:00", "open": 1.652, "high": 1.673, "low": 1.641, "close": 1.657, "volume": 187098.5, "close_time": 1767225599999, "quote_volume": 310424.59855, "trades": 1996, "taker_buy_base": 72408.05, "taker_buy_quote": 120082.07974 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.658, "high": 1.666, "low": 1.651, "close": 1.659, "volume": 228578.91, "close_time": 1767239999999, "quote_volume": 378929.48202, "trades": 2583, "taker_buy_base": 117222.06, "taker_buy_quote": 194458.25266 }, { "timestamp": 1767240000000, "datetime": "2026-01-01T04:00:00", "open": 1.659, "high": 1.684, "low": 1.652, "close": 1.675, "volume": 128578.67, "close_time": 1767254399999, "quote_volume": 214965.51766, "trades": 1893, "taker_buy_base": 73208.46, "taker_buy_quote": 122389.3984 }, { "timestamp": 1767254400000, "datetime": "2026-01-01T08:00:00", "open": 1.674, "high": 1.705, "low": 1.664, "close": 1.705, "volume": 127999.24, "close_time": 1767268799999, "quote_volume": 215302.63944, "trades": 1746, "taker_buy_base": 64655.01, "taker_buy_quote": 108939.47925 }, { "timestamp": 1767268800000, "datetime": "2026-01-01T12:00:00", "open": 1.706, "high": 1.774, "low": 1.698, "close": 1.774, "volume": 377415.93, "close_time": 1767283199999, "quote_volume": 658280.3786, "trades": 4608, "taker_buy_base": 213758.26, "taker_buy_quote": 372645.77306 }, { "timestamp": 1767283200000, "datetime": "2026-01-01T16:00:00", "open": 1.777, "high": 1.856, "low": 1.774, "close": 1.848, "volume": 655690.37, "close_time": 1767297599999, "quote_volume": 1198066.5415, "trades": 6984, "taker_buy_base": 356649.79, "taker_buy_quote": 651928.84242 }, { "timestamp": 1767297600000, "datetime": "2026-01-01T20:00:00", "open": 1.849, "high": 1.873, "low": 1.824, "close": 1.863, "volume": 302707.07, "close_time": 1767311999999, "quote_volume": 559405.73291, "trades": 3113, "taker_buy_base": 171852.71, "taker_buy_quote": 317905.40102 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.864, "high": 1.874, "low": 1.832, "close": 1.871, "volume": 146212.67, "close_time": 1767326399999, "quote_volume": 271339.4043, "trades": 2191, "taker_buy_base": 73184.06, "taker_buy_quote": 135773.9106 }, { "timestamp": 1767326400000, "datetime": "2026-01-02T04:00:00", "open": 1.872, "high": 1.884, "low": 1.841, "close": 1.846, "volume": 236568.35, "close_time": 1767340799999, "quote_volume": 439482.57305, "trades": 3089, "taker_buy_base": 118026.87, "taker_buy_quote": 219177.18271 }, { "timestamp": 1767340800000, "datetime": "2026-01-02T08:00:00", "open": 1.846, "high": 1.87, "low": 1.841, "close": 1.845, "volume": 202397.23, "close_time": 1767355199999, "quote_volume": 375926.24205, "trades": 2261, "taker_buy_base": 95617.86, "taker_buy_quote": 177589.33691 }, { "timestamp": 1767355200000, "datetime": "2026-01-02T12:00:00", "open": 1.844, "high": 1.857, "low": 1.808, "close": 1.844, "volume": 408618.78, "close_time": 1767369599999, "quote_volume": 748889.20885, "trades": 4506, "taker_buy_base": 204180.05, "taker_buy_quote": 374550.84433 }, { "timestamp": 1767369600000, "datetime": "2026-01-02T16:00:00", "open": 1.844, "high": 1.894, "low": 1.834, "close": 1.885, "volume": 262379.84, "close_time": 1767383999999, "quote_volume": 489930.20027, "trades": 2899, "taker_buy_base": 151491.82, "taker_buy_quote": 282934.05725 }, { "timestamp": 1767384000000, "datetime": "2026-01-02T20:00:00", "open": 1.886, "high": 1.909, "low": 1.873, "close": 1.904, "volume": 203380.73, "close_time": 1767398399999, "quote_volume": 385323.76719, "trades": 1878, "taker_buy_base": 99020.44, "taker_buy_quote": 187725.52656 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.904, "high": 1.932, "low": 1.887, "close": 1.93, "volume": 188484.25, "close_time": 1767412799999, "quote_volume": 358891.78562, "trades": 2599, "taker_buy_base": 94149.37, "taker_buy_quote": 179412.79877 }, { "timestamp": 1767412800000, "datetime": "2026-01-03T04:00:00", "open": 1.93, "high": 1.93, "low": 1.856, "close": 1.86, "volume": 179998.0, "close_time": 1767427199999, "quote_volume": 340621.57177, "trades": 2707, "taker_buy_base": 67133.06, "taker_buy_quote": 126928.9527 }, { "timestamp": 1767427200000, "datetime": "2026-01-03T08:00:00", "open": 1.86, "high": 1.867, "low": 1.848, "close": 1.865, "volume": 103451.73, "close_time": 1767441599999, "quote_volume": 192415.91964, "trades": 1673, "taker_buy_base": 46708.94, "taker_buy_quote": 86890.18243 }, { "timestamp": 1767441600000, "datetime": "2026-01-03T12:00:00", "open": 1.864, "high": 1.898, "low": 1.86, "close": 1.889, "volume": 103368.26, "close_time": 1767455999999, "quote_volume": 194855.32782, "trades": 1321, "taker_buy_base": 63557.1, "taker_buy_quote": 119861.62793 }, { "timestamp": 1767456000000, "datetime": "2026-01-03T16:00:00", "open": 1.89, "high": 1.917, "low": 1.886, "close": 1.903, "volume": 123977.62, "close_time": 1767470399999, "quote_volume": 235660.70608, "trades": 1519, "taker_buy_base": 65454.79, "taker_buy_quote": 124517.47574 }, { "timestamp": 1767470400000, "datetime": "2026-01-03T20:00:00", "open": 1.901, "high": 1.918, "low": 1.892, "close": 1.9, "volume": 95152.93, "close_time": 1767484799999, "quote_volume": 181301.95879, "trades": 1087, "taker_buy_base": 46693.67, "taker_buy_quote": 88996.80108 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.898, "high": 1.922, "low": 1.896, "close": 1.918, "volume": 140119.71, "close_time": 1767499199999, "quote_volume": 267424.76009, "trades": 1909, "taker_buy_base": 71491.3, "taker_buy_quote": 136482.94619 }, { "timestamp": 1767499200000, "datetime": "2026-01-04T04:00:00", "open": 1.916, "high": 1.927, "low": 1.896, "close": 1.919, "volume": 193636.08, "close_time": 1767513599999, "quote_volume": 370674.33388, "trades": 2125, "taker_buy_base": 99648.57, "taker_buy_quote": 190857.92431 }, { "timestamp": 1767513600000, "datetime": "2026-01-04T08:00:00", "open": 1.918, "high": 1.918, "low": 1.898, "close": 1.914, "volume": 187223.65, "close_time": 1767527999999, "quote_volume": 357235.49497, "trades": 2112, "taker_buy_base": 80357.88, "taker_buy_quote": 153421.31832 }, { "timestamp": 1767528000000, "datetime": "2026-01-04T12:00:00", "open": 1.914, "high": 1.928, "low": 1.908, "close": 1.925, "volume": 187748.78, "close_time": 1767542399999, "quote_volume": 359774.7262, "trades": 2157, "taker_buy_base": 98933.19, "taker_buy_quote": 189681.17812 }, { "timestamp": 1767542400000, "datetime": "2026-01-04T16:00:00", "open": 1.925, "high": 1.958, "low": 1.906, "close": 1.921, "volume": 184477.62, "close_time": 1767556799999, "quote_volume": 356667.16845, "trades": 2085, "taker_buy_base": 91803.26, "taker_buy_quote": 177666.3611 }, { "timestamp": 1767556800000, "datetime": "2026-01-04T20:00:00", "open": 1.918, "high": 1.952, "low": 1.916, "close": 1.941, "volume": 176398.17, "close_time": 1767571199999, "quote_volume": 341938.82134, "trades": 2210, "taker_buy_base": 89046.17, "taker_buy_quote": 172633.03005 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.942, "high": 1.979, "low": 1.936, "close": 1.943, "volume": 240379.95, "close_time": 1767585599999, "quote_volume": 469998.0467, "trades": 3358, "taker_buy_base": 126549.94, "taker_buy_quote": 247446.4356 }, { "timestamp": 1767585600000, "datetime": "2026-01-05T04:00:00", "open": 1.945, "high": 1.947, "low": 1.899, "close": 1.92, "volume": 144607.5, "close_time": 1767599999999, "quote_volume": 277284.65924, "trades": 1983, "taker_buy_base": 53086.6, "taker_buy_quote": 101682.65317 }, { "timestamp": 1767600000000, "datetime": "2026-01-05T08:00:00", "open": 1.917, "high": 1.926, "low": 1.898, "close": 1.919, "volume": 102255.41, "close_time": 1767614399999, "quote_volume": 195808.72256, "trades": 1155, "taker_buy_base": 53093.7, "taker_buy_quote": 101702.63815 }, { "timestamp": 1767614400000, "datetime": "2026-01-05T12:00:00", "open": 1.918, "high": 1.961, "low": 1.902, "close": 1.956, "volume": 324738.6, "close_time": 1767628799999, "quote_volume": 624601.14499, "trades": 3766, "taker_buy_base": 145865.21, "taker_buy_quote": 280953.19521 }, { "timestamp": 1767628800000, "datetime": "2026-01-05T16:00:00", "open": 1.956, "high": 1.987, "low": 1.918, "close": 1.962, "volume": 471806.41, "close_time": 1767643199999, "quote_volume": 924404.58843, "trades": 5457, "taker_buy_base": 204575.96, "taker_buy_quote": 400587.98453 }, { "timestamp": 1767643200000, "datetime": "2026-01-05T20:00:00", "open": 1.964, "high": 1.981, "low": 1.944, "close": 1.965, "volume": 187060.45, "close_time": 1767657599999, "quote_volume": 367437.98633, "trades": 2482, "taker_buy_base": 87649.19, "taker_buy_quote": 172344.70203 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.966, "high": 1.977, "low": 1.932, "close": 1.965, "volume": 212926.83, "close_time": 1767671999999, "quote_volume": 417073.2044, "trades": 3312, "taker_buy_base": 109722.91, "taker_buy_quote": 215160.17938 }, { "timestamp": 1767672000000, "datetime": "2026-01-06T04:00:00", "open": 1.965, "high": 1.982, "low": 1.929, "close": 1.933, "volume": 236273.64, "close_time": 1767686399999, "quote_volume": 463256.73249, "trades": 3399, "taker_buy_base": 108627.31, "taker_buy_quote": 213435.40931 }, { "timestamp": 1767686400000, "datetime": "2026-01-06T08:00:00", "open": 1.934, "high": 1.961, "low": 1.925, "close": 1.961, "volume": 179464.91, "close_time": 1767700799999, "quote_volume": 349319.05542, "trades": 2654, "taker_buy_base": 98142.81, "taker_buy_quote": 191091.61456 }, { "timestamp": 1767700800000, "datetime": "2026-01-06T12:00:00", "open": 1.961, "high": 2.011, "low": 1.917, "close": 1.934, "volume": 538252.06, "close_time": 1767715199999, "quote_volume": 1060086.49635, "trades": 7365, "taker_buy_base": 250368.49, "taker_buy_quote": 492843.4325 }, { "timestamp": 1767715200000, "datetime": "2026-01-06T16:00:00", "open": 1.934, "high": 1.937, "low": 1.866, "close": 1.906, "volume": 508836.6, "close_time": 1767729599999, "quote_volume": 964772.95308, "trades": 6375, "taker_buy_base": 264592.33, "taker_buy_quote": 501903.70373 }, { "timestamp": 1767729600000, "datetime": "2026-01-06T20:00:00", "open": 1.907, "high": 1.978, "low": 1.907, "close": 1.961, "volume": 343436.48, "close_time": 1767743999999, "quote_volume": 669144.97566, "trades": 4435, "taker_buy_base": 165354.93, "taker_buy_quote": 322185.09203 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.96, "high": 1.96, "low": 1.904, "close": 1.921, "volume": 182842.89, "close_time": 1767758399999, "quote_volume": 351630.25539, "trades": 2611, "taker_buy_base": 81048.38, "taker_buy_quote": 155866.20968 }, { "timestamp": 1767758400000, "datetime": "2026-01-07T04:00:00", "open": 1.921, "high": 1.952, "low": 1.889, "close": 1.95, "volume": 264103.44, "close_time": 1767772799999, "quote_volume": 506351.63036, "trades": 3583, "taker_buy_base": 127492.09, "taker_buy_quote": 245017.03441 }, { "timestamp": 1767772800000, "datetime": "2026-01-07T08:00:00", "open": 1.951, "high": 1.958, "low": 1.91, "close": 1.934, "volume": 228953.46, "close_time": 1767787199999, "quote_volume": 443749.557, "trades": 2266, "taker_buy_base": 106773.32, "taker_buy_quote": 207026.03652 }, { "timestamp": 1767787200000, "datetime": "2026-01-07T12:00:00", "open": 1.935, "high": 1.94, "low": 1.865, "close": 1.878, "volume": 354256.41, "close_time": 1767801599999, "quote_volume": 673854.49031, "trades": 4027, "taker_buy_base": 169079.69, "taker_buy_quote": 322151.57641 }, { "timestamp": 1767801600000, "datetime": "2026-01-07T16:00:00", "open": 1.877, "high": 1.896, "low": 1.869, "close": 1.887, "volume": 152961.4, "close_time": 1767815999999, "quote_volume": 287926.37927, "trades": 1944, "taker_buy_base": 71577.26, "taker_buy_quote": 134867.08117 }, { "timestamp": 1767816000000, "datetime": "2026-01-07T20:00:00", "open": 1.886, "high": 1.893, "low": 1.862, "close": 1.886, "volume": 99603.75, "close_time": 1767830399999, "quote_volume": 187137.58377, "trades": 1280, "taker_buy_base": 51020.8, "taker_buy_quote": 95954.57318 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.885, "high": 1.895, "low": 1.855, "close": 1.86, "volume": 117462.16, "close_time": 1767844799999, "quote_volume": 220539.52646, "trades": 1418, "taker_buy_base": 46142.41, "taker_buy_quote": 86802.14594 }, { "timestamp": 1767844800000, "datetime": "2026-01-08T04:00:00", "open": 1.858, "high": 1.874, "low": 1.811, "close": 1.845, "volume": 213203.07, "close_time": 1767859199999, "quote_volume": 393211.42169, "trades": 3281, "taker_buy_base": 93069.44, "taker_buy_quote": 171627.15445 }, { "timestamp": 1767859200000, "datetime": "2026-01-08T08:00:00", "open": 1.845, "high": 1.855, "low": 1.799, "close": 1.811, "volume": 119112.89, "close_time": 1767873599999, "quote_volume": 216572.05989, "trades": 1965, "taker_buy_base": 58953.79, "taker_buy_quote": 107227.48924 }, { "timestamp": 1767873600000, "datetime": "2026-01-08T12:00:00", "open": 1.809, "high": 1.819, "low": 1.769, "close": 1.817, "volume": 235683.9, "close_time": 1767887999999, "quote_volume": 421833.32264, "trades": 3365, "taker_buy_base": 112638.71, "taker_buy_quote": 201712.85381 }, { "timestamp": 1767888000000, "datetime": "2026-01-08T16:00:00", "open": 1.82, "high": 1.837, "low": 1.804, "close": 1.809, "volume": 111870.98, "close_time": 1767902399999, "quote_volume": 203601.52063, "trades": 1825, "taker_buy_base": 58409.69, "taker_buy_quote": 106423.35489 }, { "timestamp": 1767902400000, "datetime": "2026-01-08T20:00:00", "open": 1.81, "high": 1.838, "low": 1.795, "close": 1.817, "volume": 53774.9, "close_time": 1767916799999, "quote_volume": 97737.40681, "trades": 880, "taker_buy_base": 25225.49, "taker_buy_quote": 45912.60657 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.819, "high": 1.833, "low": 1.793, "close": 1.831, "volume": 265607.82, "close_time": 1767931199999, "quote_volume": 481185.4933, "trades": 3509, "taker_buy_base": 121528.06, "taker_buy_quote": 220149.79148 }, { "timestamp": 1767931200000, "datetime": "2026-01-09T04:00:00", "open": 1.831, "high": 1.838, "low": 1.801, "close": 1.813, "volume": 214969.29, "close_time": 1767945599999, "quote_volume": 390468.58706, "trades": 2060, "taker_buy_base": 91570.94, "taker_buy_quote": 166297.93232 }, { "timestamp": 1767945600000, "datetime": "2026-01-09T08:00:00", "open": 1.814, "high": 1.817, "low": 1.779, "close": 1.788, "volume": 166145.91, "close_time": 1767959999999, "quote_volume": 297822.57639, "trades": 1714, "taker_buy_base": 62382.25, "taker_buy_quote": 111748.69184 }, { "timestamp": 1767960000000, "datetime": "2026-01-09T12:00:00", "open": 1.788, "high": 1.833, "low": 1.771, "close": 1.815, "volume": 291377.31, "close_time": 1767974399999, "quote_volume": 523623.79468, "trades": 3567, "taker_buy_base": 155937.33, "taker_buy_quote": 280727.6573 }, { "timestamp": 1767974400000, "datetime": "2026-01-09T16:00:00", "open": 1.818, "high": 1.841, "low": 1.796, "close": 1.799, "volume": 205156.48, "close_time": 1767988799999, "quote_volume": 373488.95054, "trades": 2842, "taker_buy_base": 89704.85, "taker_buy_quote": 163598.37722 }, { "timestamp": 1767988800000, "datetime": "2026-01-09T20:00:00", "open": 1.797, "high": 1.833, "low": 1.797, "close": 1.823, "volume": 108836.87, "close_time": 1768003199999, "quote_volume": 197910.42309, "trades": 1249, "taker_buy_base": 56287.29, "taker_buy_quote": 102373.82315 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.822, "high": 1.822, "low": 1.804, "close": 1.806, "volume": 74279.7, "close_time": 1768017599999, "quote_volume": 134584.88233, "trades": 1258, "taker_buy_base": 34078.86, "taker_buy_quote": 61729.57475 }, { "timestamp": 1768017600000, "datetime": "2026-01-10T04:00:00", "open": 1.805, "high": 1.828, "low": 1.797, "close": 1.824, "volume": 88147.01, "close_time": 1768031999999, "quote_volume": 159506.06511, "trades": 1315, "taker_buy_base": 36291.7, "taker_buy_quote": 65739.17518 }, { "timestamp": 1768032000000, "datetime": "2026-01-10T08:00:00", "open": 1.825, "high": 1.836, "low": 1.815, "close": 1.829, "volume": 109034.34, "close_time": 1768046399999, "quote_volume": 199034.75243, "trades": 1289, "taker_buy_base": 52429.56, "taker_buy_quote": 95783.30045 }, { "timestamp": 1768046400000, "datetime": "2026-01-10T12:00:00", "open": 1.828, "high": 1.837, "low": 1.816, "close": 1.818, "volume": 80538.73, "close_time": 1768060799999, "quote_volume": 146997.42369, "trades": 1074, "taker_buy_base": 31392.92, "taker_buy_quote": 57335.71066 }, { "timestamp": 1768060800000, "datetime": "2026-01-10T16:00:00", "open": 1.818, "high": 1.829, "low": 1.805, "close": 1.828, "volume": 106308.09, "close_time": 1768075199999, "quote_volume": 193284.27945, "trades": 1320, "taker_buy_base": 53722.99, "taker_buy_quote": 97794.40999 }, { "timestamp": 1768075200000, "datetime": "2026-01-10T20:00:00", "open": 1.827, "high": 1.832, "low": 1.803, "close": 1.812, "volume": 87342.33, "close_time": 1768089599999, "quote_volume": 158748.09941, "trades": 981, "taker_buy_base": 49625.48, "taker_buy_quote": 90188.20141 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.813, "high": 1.823, "low": 1.807, "close": 1.814, "volume": 36877.51, "close_time": 1768103999999, "quote_volume": 66942.77109, "trades": 641, "taker_buy_base": 14617.36, "taker_buy_quote": 26541.17809 }, { "timestamp": 1768104000000, "datetime": "2026-01-11T04:00:00", "open": 1.812, "high": 1.823, "low": 1.781, "close": 1.802, "volume": 207579.88, "close_time": 1768118399999, "quote_volume": 373656.24508, "trades": 2756, "taker_buy_base": 93548.1, "taker_buy_quote": 168571.35836 }, { "timestamp": 1768118400000, "datetime": "2026-01-11T08:00:00", "open": 1.801, "high": 1.807, "low": 1.792, "close": 1.801, "volume": 55873.77, "close_time": 1768132799999, "quote_volume": 100515.34906, "trades": 702, "taker_buy_base": 27389.35, "taker_buy_quote": 49290.08234 }, { "timestamp": 1768132800000, "datetime": "2026-01-11T12:00:00", "open": 1.803, "high": 1.817, "low": 1.784, "close": 1.789, "volume": 101820.36, "close_time": 1768147199999, "quote_volume": 183766.29194, "trades": 1674, "taker_buy_base": 39476.3, "taker_buy_quote": 71371.53872 }, { "timestamp": 1768147200000, "datetime": "2026-01-11T16:00:00", "open": 1.788, "high": 1.813, "low": 1.783, "close": 1.786, "volume": 102150.01, "close_time": 1768161599999, "quote_volume": 183589.6265, "trades": 1542, "taker_buy_base": 46535.81, "taker_buy_quote": 83723.0531 }, { "timestamp": 1768161600000, "datetime": "2026-01-11T20:00:00", "open": 1.784, "high": 1.785, "low": 1.742, "close": 1.768, "volume": 182027.28, "close_time": 1768175999999, "quote_volume": 321734.82449, "trades": 3035, "taker_buy_base": 84021.96, "taker_buy_quote": 148450.42614 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.768, "high": 1.82, "low": 1.745, "close": 1.786, "volume": 182419.61, "close_time": 1768190399999, "quote_volume": 326051.06864, "trades": 3397, "taker_buy_base": 89275.68, "taker_buy_quote": 159357.13515 }, { "timestamp": 1768190400000, "datetime": "2026-01-12T04:00:00", "open": 1.787, "high": 1.803, "low": 1.759, "close": 1.761, "volume": 127019.79, "close_time": 1768204799999, "quote_volume": 225721.19782, "trades": 2052, "taker_buy_base": 41868.55, "taker_buy_quote": 74665.44305 }, { "timestamp": 1768204800000, "datetime": "2026-01-12T08:00:00", "open": 1.761, "high": 1.77, "low": 1.738, "close": 1.764, "volume": 134996.27, "close_time": 1768219199999, "quote_volume": 237107.30632, "trades": 2276, "taker_buy_base": 56605.48, "taker_buy_quote": 99530.0925 }, { "timestamp": 1768219200000, "datetime": "2026-01-12T12:00:00", "open": 1.765, "high": 1.776, "low": 1.729, "close": 1.773, "volume": 200652.36, "close_time": 1768233599999, "quote_volume": 351383.83636, "trades": 2980, "taker_buy_base": 98334.51, "taker_buy_quote": 172492.75946 }, { "timestamp": 1768233600000, "datetime": "2026-01-12T16:00:00", "open": 1.773, "high": 1.807, "low": 1.759, "close": 1.769, "volume": 222160.4, "close_time": 1768247999999, "quote_volume": 395367.75489, "trades": 3096, "taker_buy_base": 108848.03, "taker_buy_quote": 193852.23756 }, { "timestamp": 1768248000000, "datetime": "2026-01-12T20:00:00", "open": 1.771, "high": 1.784, "low": 1.745, "close": 1.766, "volume": 148251.06, "close_time": 1768262399999, "quote_volume": 261374.57645, "trades": 1899, "taker_buy_base": 69559.76, "taker_buy_quote": 122708.42826 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.764, "high": 1.787, "low": 1.762, "close": 1.782, "volume": 93893.92, "close_time": 1768276799999, "quote_volume": 166607.62066, "trades": 1631, "taker_buy_base": 58394.35, "taker_buy_quote": 103623.09013 }, { "timestamp": 1768276800000, "datetime": "2026-01-13T04:00:00", "open": 1.783, "high": 1.81, "low": 1.78, "close": 1.792, "volume": 177199.28, "close_time": 1768291199999, "quote_volume": 317712.75703, "trades": 2446, "taker_buy_base": 69232.32, "taker_buy_quote": 124144.36769 }, { "timestamp": 1768291200000, "datetime": "2026-01-13T08:00:00", "open": 1.792, "high": 1.813, "low": 1.788, "close": 1.805, "volume": 121892.72, "close_time": 1768305599999, "quote_volume": 220032.87624, "trades": 1787, "taker_buy_base": 58483.17, "taker_buy_quote": 105599.30482 }, { "timestamp": 1768305600000, "datetime": "2026-01-13T12:00:00", "open": 1.806, "high": 1.912, "low": 1.801, "close": 1.91, "volume": 722996.05, "close_time": 1768319999999, "quote_volume": 1342299.57427, "trades": 9135, "taker_buy_base": 386891.62, "taker_buy_quote": 718212.34602 }, { "timestamp": 1768320000000, "datetime": "2026-01-13T16:00:00", "open": 1.911, "high": 2.0, "low": 1.905, "close": 1.917, "volume": 727763.34, "close_time": 1768334399999, "quote_volume": 1421784.28065, "trades": 10911, "taker_buy_base": 340441.93, "taker_buy_quote": 664929.24384 }, { "timestamp": 1768334400000, "datetime": "2026-01-13T20:00:00", "open": 1.918, "high": 1.997, "low": 1.892, "close": 1.973, "volume": 360762.06, "close_time": 1768348799999, "quote_volume": 702614.8057, "trades": 5053, "taker_buy_base": 176727.74, "taker_buy_quote": 344294.41602 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.974, "high": 1.987, "low": 1.949, "close": 1.964, "volume": 132730.8, "close_time": 1768363199999, "quote_volume": 260366.92913, "trades": 2016, "taker_buy_base": 59240.66, "taker_buy_quote": 116217.67949 }, { "timestamp": 1768363200000, "datetime": "2026-01-14T04:00:00", "open": 1.964, "high": 1.967, "low": 1.926, "close": 1.939, "volume": 170893.93, "close_time": 1768377599999, "quote_volume": 332109.51666, "trades": 2155, "taker_buy_base": 70957.55, "taker_buy_quote": 137869.27858 }, { "timestamp": 1768377600000, "datetime": "2026-01-14T08:00:00", "open": 1.939, "high": 1.959, "low": 1.927, "close": 1.93, "volume": 89336.04, "close_time": 1768391999999, "quote_volume": 173629.32059, "trades": 1644, "taker_buy_base": 30856.7, "taker_buy_quote": 60054.88353 }, { "timestamp": 1768392000000, "datetime": "2026-01-14T12:00:00", "open": 1.932, "high": 1.958, "low": 1.905, "close": 1.949, "volume": 288911.37, "close_time": 1768406399999, "quote_volume": 558964.83968, "trades": 4235, "taker_buy_base": 146279.97, "taker_buy_quote": 283283.18533 }, { "timestamp": 1768406400000, "datetime": "2026-01-14T16:00:00", "open": 1.95, "high": 1.971, "low": 1.899, "close": 1.942, "volume": 417188.57, "close_time": 1768420799999, "quote_volume": 809727.23511, "trades": 5669, "taker_buy_base": 209051.85, "taker_buy_quote": 405846.91977 }, { "timestamp": 1768420800000, "datetime": "2026-01-14T20:00:00", "open": 1.943, "high": 1.951, "low": 1.921, "close": 1.935, "volume": 134324.7, "close_time": 1768435199999, "quote_volume": 260255.69331, "trades": 2106, "taker_buy_base": 61874.69, "taker_buy_quote": 119950.47728 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.936, "high": 1.949, "low": 1.881, "close": 1.886, "volume": 156544.11, "close_time": 1768449599999, "quote_volume": 299787.72136, "trades": 2228, "taker_buy_base": 65546.64, "taker_buy_quote": 125680.92269 }, { "timestamp": 1768449600000, "datetime": "2026-01-15T04:00:00", "open": 1.885, "high": 1.929, "low": 1.883, "close": 1.917, "volume": 92092.37, "close_time": 1768463999999, "quote_volume": 175513.09346, "trades": 1489, "taker_buy_base": 52437.79, "taker_buy_quote": 99924.4917 }, { "timestamp": 1768464000000, "datetime": "2026-01-15T08:00:00", "open": 1.917, "high": 1.925, "low": 1.903, "close": 1.909, "volume": 127272.04, "close_time": 1768478399999, "quote_volume": 243722.99164, "trades": 1635, "taker_buy_base": 57695.59, "taker_buy_quote": 110601.43067 }, { "timestamp": 1768478400000, "datetime": "2026-01-15T12:00:00", "open": 1.909, "high": 1.929, "low": 1.834, "close": 1.862, "volume": 256448.42, "close_time": 1768492799999, "quote_volume": 483250.92252, "trades": 3832, "taker_buy_base": 99214.03, "taker_buy_quote": 187542.15777 }, { "timestamp": 1768492800000, "datetime": "2026-01-15T16:00:00", "open": 1.861, "high": 1.865, "low": 1.764, "close": 1.784, "volume": 342019.38, "close_time": 1768507199999, "quote_volume": 620787.4717, "trades": 4782, "taker_buy_base": 120021.26, "taker_buy_quote": 218395.28655 }, { "timestamp": 1768507200000, "datetime": "2026-01-15T20:00:00", "open": 1.784, "high": 1.811, "low": 1.779, "close": 1.803, "volume": 138698.77, "close_time": 1768521599999, "quote_volume": 249152.72474, "trades": 1863, "taker_buy_base": 77172.36, "taker_buy_quote": 138694.6495 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.803, "high": 1.81, "low": 1.786, "close": 1.795, "volume": 96735.02, "close_time": 1768535999999, "quote_volume": 173934.25425, "trades": 1409, "taker_buy_base": 44174.8, "taker_buy_quote": 79447.11548 }, { "timestamp": 1768536000000, "datetime": "2026-01-16T04:00:00", "open": 1.796, "high": 1.81, "low": 1.781, "close": 1.802, "volume": 102093.71, "close_time": 1768550399999, "quote_volume": 183457.20979, "trades": 1218, "taker_buy_base": 40630.39, "taker_buy_quote": 73021.83592 }, { "timestamp": 1768550400000, "datetime": "2026-01-16T08:00:00", "open": 1.803, "high": 1.81, "low": 1.787, "close": 1.793, "volume": 74555.94, "close_time": 1768564799999, "quote_volume": 134233.21897, "trades": 1103, "taker_buy_base": 32082.67, "taker_buy_quote": 57799.99712 }, { "timestamp": 1768564800000, "datetime": "2026-01-16T12:00:00", "open": 1.793, "high": 1.796, "low": 1.75, "close": 1.756, "volume": 137604.58, "close_time": 1768579199999, "quote_volume": 244289.79909, "trades": 2244, "taker_buy_base": 57111.07, "taker_buy_quote": 101555.65231 }, { "timestamp": 1768579200000, "datetime": "2026-01-16T16:00:00", "open": 1.754, "high": 1.774, "low": 1.748, "close": 1.771, "volume": 136918.5, "close_time": 1768593599999, "quote_volume": 241381.40008, "trades": 2194, "taker_buy_base": 71006.87, "taker_buy_quote": 125198.45489 }, { "timestamp": 1768593600000, "datetime": "2026-01-16T20:00:00", "open": 1.771, "high": 1.8, "low": 1.766, "close": 1.789, "volume": 128651.04, "close_time": 1768607999999, "quote_volume": 230181.72119, "trades": 2129, "taker_buy_base": 77810.14, "taker_buy_quote": 139280.30383 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.791, "high": 1.809, "low": 1.787, "close": 1.809, "volume": 65909.23, "close_time": 1768622399999, "quote_volume": 118679.55852, "trades": 1185, "taker_buy_base": 37180.32, "taker_buy_quote": 66950.7453 }, { "timestamp": 1768622400000, "datetime": "2026-01-17T04:00:00", "open": 1.807, "high": 1.863, "low": 1.8, "close": 1.852, "volume": 276236.63, "close_time": 1768636799999, "quote_volume": 506863.11382, "trades": 3106, "taker_buy_base": 116754.09, "taker_buy_quote": 214554.65292 }, { "timestamp": 1768636800000, "datetime": "2026-01-17T08:00:00", "open": 1.852, "high": 1.888, "low": 1.836, "close": 1.841, "volume": 282613.11, "close_time": 1768651199999, "quote_volume": 525484.4423, "trades": 3361, "taker_buy_base": 162184.01, "taker_buy_quote": 301187.14439 }, { "timestamp": 1768651200000, "datetime": "2026-01-17T12:00:00", "open": 1.841, "high": 1.908, "low": 1.841, "close": 1.897, "volume": 191054.38, "close_time": 1768665599999, "quote_volume": 359640.90237, "trades": 2521, "taker_buy_base": 113069.65, "taker_buy_quote": 212612.53904 }, { "timestamp": 1768665600000, "datetime": "2026-01-17T16:00:00", "open": 1.898, "high": 1.908, "low": 1.879, "close": 1.897, "volume": 104313.08, "close_time": 1768679999999, "quote_volume": 197539.68641, "trades": 2124, "taker_buy_base": 49745.37, "taker_buy_quote": 94237.38881 }, { "timestamp": 1768680000000, "datetime": "2026-01-17T20:00:00", "open": 1.898, "high": 1.901, "low": 1.861, "close": 1.864, "volume": 68186.79, "close_time": 1768694399999, "quote_volume": 128256.99439, "trades": 1385, "taker_buy_base": 34001.09, "taker_buy_quote": 64009.80314 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.866, "high": 1.881, "low": 1.831, "close": 1.832, "volume": 157501.19, "close_time": 1768708799999, "quote_volume": 291007.20678, "trades": 3405, "taker_buy_base": 56038.73, "taker_buy_quote": 103663.20925 }, { "timestamp": 1768708800000, "datetime": "2026-01-18T04:00:00", "open": 1.831, "high": 1.831, "low": 1.816, "close": 1.826, "volume": 106138.11, "close_time": 1768723199999, "quote_volume": 193614.35183, "trades": 2327, "taker_buy_base": 40743.65, "taker_buy_quote": 74357.18816 }, { "timestamp": 1768723200000, "datetime": "2026-01-18T08:00:00", "open": 1.825, "high": 1.826, "low": 1.813, "close": 1.817, "volume": 73305.83, "close_time": 1768737599999, "quote_volume": 133313.86562, "trades": 1651, "taker_buy_base": 24586.79, "taker_buy_quote": 44729.48048 }, { "timestamp": 1768737600000, "datetime": "2026-01-18T12:00:00", "open": 1.816, "high": 1.834, "low": 1.788, "close": 1.823, "volume": 296748.07, "close_time": 1768751999999, "quote_volume": 538114.99347, "trades": 4368, "taker_buy_base": 159055.87, "taker_buy_quote": 288589.8341 }, { "timestamp": 1768752000000, "datetime": "2026-01-18T16:00:00", "open": 1.825, "high": 1.852, "low": 1.817, "close": 1.83, "volume": 109852.03, "close_time": 1768766399999, "quote_volume": 201608.39182, "trades": 2088, "taker_buy_base": 68084.02, "taker_buy_quote": 124987.13858 }, { "timestamp": 1768766400000, "datetime": "2026-01-18T20:00:00", "open": 1.83, "high": 1.847, "low": 1.722, "close": 1.725, "volume": 306721.48, "close_time": 1768780799999, "quote_volume": 546674.63336, "trades": 5804, "taker_buy_base": 100754.35, "taker_buy_quote": 179931.66461 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.723, "high": 1.723, "low": 1.514, "close": 1.649, "volume": 955428.15, "close_time": 1768795199999, "quote_volume": 1556089.66817, "trades": 19486, "taker_buy_base": 467610.28, "taker_buy_quote": 761826.3382 }, { "timestamp": 1768795200000, "datetime": "2026-01-19T04:00:00", "open": 1.648, "high": 1.648, "low": 1.607, "close": 1.607, "volume": 174170.46, "close_time": 1768809599999, "quote_volume": 283501.79694, "trades": 4350, "taker_buy_base": 79469.27, "taker_buy_quote": 129366.33114 }, { "timestamp": 1768809600000, "datetime": "2026-01-19T08:00:00", "open": 1.609, "high": 1.626, "low": 1.595, "close": 1.6, "volume": 285771.62, "close_time": 1768823999999, "quote_volume": 459714.7563, "trades": 5069, "taker_buy_base": 132917.76, "taker_buy_quote": 213881.24899 }, { "timestamp": 1768824000000, "datetime": "2026-01-19T12:00:00", "open": 1.6, "high": 1.601, "low": 1.576, "close": 1.586, "volume": 198797.7, "close_time": 1768838399999, "quote_volume": 315961.18206, "trades": 3440, "taker_buy_base": 78191.77, "taker_buy_quote": 124344.74445 }, { "timestamp": 1768838400000, "datetime": "2026-01-19T16:00:00", "open": 1.585, "high": 1.629, "low": 1.583, "close": 1.616, "volume": 210655.79, "close_time": 1768852799999, "quote_volume": 337662.13988, "trades": 3981, "taker_buy_base": 112526.8, "taker_buy_quote": 180409.89558 }, { "timestamp": 1768852800000, "datetime": "2026-01-19T20:00:00", "open": 1.617, "high": 1.628, "low": 1.592, "close": 1.612, "volume": 169429.05, "close_time": 1768867199999, "quote_volume": 272523.88766, "trades": 3531, "taker_buy_base": 85958.11, "taker_buy_quote": 138296.67296 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.613, "high": 1.617, "low": 1.598, "close": 1.604, "volume": 166155.86, "close_time": 1768881599999, "quote_volume": 267144.95686, "trades": 3032, "taker_buy_base": 72689.81, "taker_buy_quote": 116899.23757 }, { "timestamp": 1768881600000, "datetime": "2026-01-20T04:00:00", "open": 1.602, "high": 1.614, "low": 1.579, "close": 1.584, "volume": 191848.31, "close_time": 1768895999999, "quote_volume": 306375.40882, "trades": 3085, "taker_buy_base": 94572.69, "taker_buy_quote": 151104.44845 }, { "timestamp": 1768896000000, "datetime": "2026-01-20T08:00:00", "open": 1.584, "high": 1.629, "low": 1.563, "close": 1.583, "volume": 351726.63, "close_time": 1768910399999, "quote_volume": 561969.06629, "trades": 5205, "taker_buy_base": 188932.11, "taker_buy_quote": 301872.28096 }, { "timestamp": 1768910400000, "datetime": "2026-01-20T12:00:00", "open": 1.584, "high": 1.602, "low": 1.563, "close": 1.574, "volume": 270436.96, "close_time": 1768924799999, "quote_volume": 428146.33284, "trades": 5191, "taker_buy_base": 118047.72, "taker_buy_quote": 187060.99045 }, { "timestamp": 1768924800000, "datetime": "2026-01-20T16:00:00", "open": 1.575, "high": 1.582, "low": 1.538, "close": 1.546, "volume": 226635.41, "close_time": 1768939199999, "quote_volume": 351956.64544, "trades": 4393, "taker_buy_base": 108681.39, "taker_buy_quote": 168798.42779 }, { "timestamp": 1768939200000, "datetime": "2026-01-20T20:00:00", "open": 1.545, "high": 1.565, "low": 1.517, "close": 1.532, "volume": 188459.74, "close_time": 1768953599999, "quote_volume": 289543.70271, "trades": 3438, "taker_buy_base": 81355.94, "taker_buy_quote": 124840.81372 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.533, "high": 1.592, "low": 1.531, "close": 1.575, "volume": 124767.04, "close_time": 1768967999999, "quote_volume": 195867.15731, "trades": 1685, "taker_buy_base": 68735.09, "taker_buy_quote": 107748.92447 }, { "timestamp": 1768968000000, "datetime": "2026-01-21T04:00:00", "open": 1.576, "high": 1.591, "low": 1.573, "close": 1.581, "volume": 101877.36, "close_time": 1768982399999, "quote_volume": 161159.76284, "trades": 1024, "taker_buy_base": 45448.99, "taker_buy_quote": 71909.76245 }, { "timestamp": 1768982400000, "datetime": "2026-01-21T08:00:00", "open": 1.581, "high": 1.59, "low": 1.557, "close": 1.56, "volume": 95285.18, "close_time": 1768996799999, "quote_volume": 150196.43022, "trades": 1218, "taker_buy_base": 32331.81, "taker_buy_quote": 51045.75801 }, { "timestamp": 1768996800000, "datetime": "2026-01-21T12:00:00", "open": 1.56, "high": 1.602, "low": 1.537, "close": 1.576, "volume": 526105.42, "close_time": 1769011199999, "quote_volume": 829058.41256, "trades": 6487, "taker_buy_base": 246428.95, "taker_buy_quote": 388518.10304 }, { "timestamp": 1769011200000, "datetime": "2026-01-21T16:00:00", "open": 1.576, "high": 1.593, "low": 1.506, "close": 1.592, "volume": 695171.16, "close_time": 1769025599999, "quote_volume": 1075250.01913, "trades": 8459, "taker_buy_base": 310770.22, "taker_buy_quote": 481441.75424 }, { "timestamp": 1769025600000, "datetime": "2026-01-21T20:00:00", "open": 1.593, "high": 1.597, "low": 1.55, "close": 1.558, "volume": 246909.22, "close_time": 1769039999999, "quote_volume": 388698.72491, "trades": 3028, "taker_buy_base": 104624.36, "taker_buy_quote": 164999.2807 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.559, "high": 1.584, "low": 1.558, "close": 1.568, "volume": 226353.75, "close_time": 1769054399999, "quote_volume": 354924.26522, "trades": 2418, "taker_buy_base": 123501.72, "taker_buy_quote": 193784.96267 }, { "timestamp": 1769054400000, "datetime": "2026-01-22T04:00:00", "open": 1.567, "high": 1.582, "low": 1.551, "close": 1.56, "volume": 101928.07, "close_time": 1769068799999, "quote_volume": 159418.14132, "trades": 1167, "taker_buy_base": 36496.37, "taker_buy_quote": 57124.51559 }, { "timestamp": 1769068800000, "datetime": "2026-01-22T08:00:00", "open": 1.56, "high": 1.584, "low": 1.554, "close": 1.56, "volume": 116175.56, "close_time": 1769083199999, "quote_volume": 182571.24356, "trades": 1520, "taker_buy_base": 55172.94, "taker_buy_quote": 86741.40489 }, { "timestamp": 1769083200000, "datetime": "2026-01-22T12:00:00", "open": 1.559, "high": 1.577, "low": 1.516, "close": 1.535, "volume": 256431.92, "close_time": 1769097599999, "quote_volume": 396695.83513, "trades": 3340, "taker_buy_base": 120065.0, "taker_buy_quote": 186018.54425 }, { "timestamp": 1769097600000, "datetime": "2026-01-22T16:00:00", "open": 1.536, "high": 1.568, "low": 1.53, "close": 1.561, "volume": 305072.83, "close_time": 1769111999999, "quote_volume": 473772.41151, "trades": 3220, "taker_buy_base": 178739.42, "taker_buy_quote": 277774.15811 }, { "timestamp": 1769112000000, "datetime": "2026-01-22T20:00:00", "open": 1.56, "high": 1.56, "low": 1.532, "close": 1.548, "volume": 130879.76, "close_time": 1769126399999, "quote_volume": 202542.31831, "trades": 1484, "taker_buy_base": 55478.33, "taker_buy_quote": 85852.28 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.547, "high": 1.597, "low": 1.544, "close": 1.597, "volume": 211168.13, "close_time": 1769140799999, "quote_volume": 333216.50295, "trades": 2158, "taker_buy_base": 103546.04, "taker_buy_quote": 163193.03221 }, { "timestamp": 1769140800000, "datetime": "2026-01-23T04:00:00", "open": 1.598, "high": 1.616, "low": 1.573, "close": 1.586, "volume": 351356.76, "close_time": 1769155199999, "quote_volume": 559715.73925, "trades": 3666, "taker_buy_base": 155965.5, "taker_buy_quote": 248733.89475 }, { "timestamp": 1769155200000, "datetime": "2026-01-23T08:00:00", "open": 1.585, "high": 1.586, "low": 1.565, "close": 1.575, "volume": 108704.34, "close_time": 1769169599999, "quote_volume": 170898.97695, "trades": 1457, "taker_buy_base": 49951.42, "taker_buy_quote": 78538.45768 }, { "timestamp": 1769169600000, "datetime": "2026-01-23T12:00:00", "open": 1.577, "high": 1.582, "low": 1.542, "close": 1.577, "volume": 443632.53, "close_time": 1769183999999, "quote_volume": 692573.2251, "trades": 5538, "taker_buy_base": 207233.67, "taker_buy_quote": 323659.06555 }, { "timestamp": 1769184000000, "datetime": "2026-01-23T16:00:00", "open": 1.577, "high": 1.61, "low": 1.552, "close": 1.557, "volume": 320899.05, "close_time": 1769198399999, "quote_volume": 507934.61438, "trades": 3695, "taker_buy_base": 157873.58, "taker_buy_quote": 250423.86287 }, { "timestamp": 1769198400000, "datetime": "2026-01-23T20:00:00", "open": 1.556, "high": 1.562, "low": 1.533, "close": 1.552, "volume": 177484.57, "close_time": 1769212799999, "quote_volume": 274727.85283, "trades": 2103, "taker_buy_base": 67022.06, "taker_buy_quote": 103707.24482 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.554, "high": 1.564, "low": 1.541, "close": 1.559, "volume": 134789.9, "close_time": 1769227199999, "quote_volume": 209022.1244, "trades": 1205, "taker_buy_base": 65037.72, "taker_buy_quote": 100959.06538 }, { "timestamp": 1769227200000, "datetime": "2026-01-24T04:00:00", "open": 1.56, "high": 1.563, "low": 1.546, "close": 1.548, "volume": 51476.56, "close_time": 1769241599999, "quote_volume": 79903.88976, "trades": 617, "taker_buy_base": 23681.2, "taker_buy_quote": 36756.65062 }, { "timestamp": 1769241600000, "datetime": "2026-01-24T08:00:00", "open": 1.548, "high": 1.559, "low": 1.546, "close": 1.552, "volume": 75553.41, "close_time": 1769255999999, "quote_volume": 117277.10089, "trades": 657, "taker_buy_base": 35982.38, "taker_buy_quote": 55845.47313 }, { "timestamp": 1769256000000, "datetime": "2026-01-24T12:00:00", "open": 1.551, "high": 1.562, "low": 1.54, "close": 1.542, "volume": 105430.76, "close_time": 1769270399999, "quote_volume": 163779.75551, "trades": 1040, "taker_buy_base": 45342.95, "taker_buy_quote": 70533.81442 }, { "timestamp": 1769270400000, "datetime": "2026-01-24T16:00:00", "open": 1.542, "high": 1.554, "low": 1.533, "close": 1.544, "volume": 80287.46, "close_time": 1769284799999, "quote_volume": 123776.35326, "trades": 1072, "taker_buy_base": 34410.06, "taker_buy_quote": 53108.17775 }, { "timestamp": 1769284800000, "datetime": "2026-01-24T20:00:00", "open": 1.544, "high": 1.557, "low": 1.543, "close": 1.544, "volume": 72984.03, "close_time": 1769299199999, "quote_volume": 113004.61367, "trades": 863, "taker_buy_base": 28991.51, "taker_buy_quote": 44917.28842 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.544, "high": 1.563, "low": 1.535, "close": 1.54, "volume": 322518.19, "close_time": 1769313599999, "quote_volume": 500375.20087, "trades": 3391, "taker_buy_base": 166221.0, "taker_buy_quote": 257973.79691 }, { "timestamp": 1769313600000, "datetime": "2026-01-25T04:00:00", "open": 1.539, "high": 1.56, "low": 1.535, "close": 1.548, "volume": 174784.16, "close_time": 1769327999999, "quote_volume": 270392.43041, "trades": 2116, "taker_buy_base": 76975.25, "taker_buy_quote": 119081.93056 }, { "timestamp": 1769328000000, "datetime": "2026-01-25T08:00:00", "open": 1.548, "high": 1.584, "low": 1.536, "close": 1.564, "volume": 332969.81, "close_time": 1769342399999, "quote_volume": 520246.46142, "trades": 3531, "taker_buy_base": 158468.61, "taker_buy_quote": 247471.14165 }, { "timestamp": 1769342400000, "datetime": "2026-01-25T12:00:00", "open": 1.563, "high": 1.579, "low": 1.521, "close": 1.532, "volume": 360924.57, "close_time": 1769356799999, "quote_volume": 558107.66887, "trades": 3891, "taker_buy_base": 158832.99, "taker_buy_quote": 245437.73576 }, { "timestamp": 1769356800000, "datetime": "2026-01-25T16:00:00", "open": 1.532, "high": 1.532, "low": 1.447, "close": 1.457, "volume": 575741.06, "close_time": 1769371199999, "quote_volume": 859042.80301, "trades": 6914, "taker_buy_base": 238928.37, "taker_buy_quote": 357165.40832 }, { "timestamp": 1769371200000, "datetime": "2026-01-25T20:00:00", "open": 1.459, "high": 1.489, "low": 1.45, "close": 1.488, "volume": 241618.37, "close_time": 1769385599999, "quote_volume": 355240.07562, "trades": 2453, "taker_buy_base": 127137.41, "taker_buy_quote": 187045.69574 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.485, "high": 1.534, "low": 1.481, "close": 1.513, "volume": 161584.76, "close_time": 1769399999999, "quote_volume": 244813.04274, "trades": 2018, "taker_buy_base": 69188.76, "taker_buy_quote": 104573.41679 }, { "timestamp": 1769400000000, "datetime": "2026-01-26T04:00:00", "open": 1.514, "high": 1.541, "low": 1.514, "close": 1.534, "volume": 141741.49, "close_time": 1769414399999, "quote_volume": 216699.39197, "trades": 1638, "taker_buy_base": 64744.99, "taker_buy_quote": 98920.86092 }, { "timestamp": 1769414400000, "datetime": "2026-01-26T08:00:00", "open": 1.533, "high": 1.552, "low": 1.527, "close": 1.535, "volume": 146535.09, "close_time": 1769428799999, "quote_volume": 225208.2446, "trades": 1505, "taker_buy_base": 64286.29, "taker_buy_quote": 98842.33359 }, { "timestamp": 1769428800000, "datetime": "2026-01-26T12:00:00", "open": 1.537, "high": 1.59, "low": 1.532, "close": 1.562, "volume": 413126.43, "close_time": 1769443199999, "quote_volume": 644606.38454, "trades": 4786, "taker_buy_base": 241003.38, "taker_buy_quote": 376435.68966 }, { "timestamp": 1769443200000, "datetime": "2026-01-26T16:00:00", "open": 1.563, "high": 1.569, "low": 1.531, "close": 1.541, "volume": 293235.87, "close_time": 1769457599999, "quote_volume": 453821.70995, "trades": 3253, "taker_buy_base": 125197.34, "taker_buy_quote": 193987.87293 }, { "timestamp": 1769457600000, "datetime": "2026-01-26T20:00:00", "open": 1.543, "high": 1.557, "low": 1.535, "close": 1.55, "volume": 122486.93, "close_time": 1769471999999, "quote_volume": 189439.75761, "trades": 1843, "taker_buy_base": 66330.17, "taker_buy_quote": 102699.55327 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.55, "high": 1.564, "low": 1.546, "close": 1.551, "volume": 62085.87, "close_time": 1769486399999, "quote_volume": 96452.07581, "trades": 895, "taker_buy_base": 25850.42, "taker_buy_quote": 40173.60871 }, { "timestamp": 1769486400000, "datetime": "2026-01-27T04:00:00", "open": 1.55, "high": 1.584, "low": 1.538, "close": 1.547, "volume": 419615.17, "close_time": 1769500799999, "quote_volume": 654726.34286, "trades": 4682, "taker_buy_base": 176445.09, "taker_buy_quote": 275838.53039 }, { "timestamp": 1769500800000, "datetime": "2026-01-27T08:00:00", "open": 1.549, "high": 1.554, "low": 1.528, "close": 1.53, "volume": 182377.34, "close_time": 1769515199999, "quote_volume": 280418.03327, "trades": 2002, "taker_buy_base": 86381.58, "taker_buy_quote": 132857.06213 }, { "timestamp": 1769515200000, "datetime": "2026-01-27T12:00:00", "open": 1.53, "high": 1.55, "low": 1.523, "close": 1.549, "volume": 428018.75, "close_time": 1769529599999, "quote_volume": 656182.02801, "trades": 6139, "taker_buy_base": 213438.8, "taker_buy_quote": 327323.08135 }, { "timestamp": 1769529600000, "datetime": "2026-01-27T16:00:00", "open": 1.549, "high": 1.573, "low": 1.533, "close": 1.561, "volume": 400948.54, "close_time": 1769543999999, "quote_volume": 624760.99372, "trades": 4758, "taker_buy_base": 195412.51, "taker_buy_quote": 304822.66226 }, { "timestamp": 1769544000000, "datetime": "2026-01-27T20:00:00", "open": 1.562, "high": 1.598, "low": 1.561, "close": 1.59, "volume": 235862.34, "close_time": 1769558399999, "quote_volume": 373114.18081, "trades": 2607, "taker_buy_base": 134233.31, "taker_buy_quote": 212088.35705 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.591, "high": 1.606, "low": 1.579, "close": 1.601, "volume": 128403.13, "close_time": 1769572799999, "quote_volume": 204524.268, "trades": 1984, "taker_buy_base": 73757.76, "taker_buy_quote": 117531.36503 }, { "timestamp": 1769572800000, "datetime": "2026-01-28T04:00:00", "open": 1.602, "high": 1.625, "low": 1.59, "close": 1.595, "volume": 442835.79, "close_time": 1769587199999, "quote_volume": 710876.71403, "trades": 5213, "taker_buy_base": 190140.3, "taker_buy_quote": 305416.52705 }, { "timestamp": 1769587200000, "datetime": "2026-01-28T08:00:00", "open": 1.596, "high": 1.601, "low": 1.582, "close": 1.596, "volume": 188193.26, "close_time": 1769601599999, "quote_volume": 299591.19726, "trades": 2548, "taker_buy_base": 79365.67, "taker_buy_quote": 126419.4398 }, { "timestamp": 1769601600000, "datetime": "2026-01-28T12:00:00", "open": 1.596, "high": 1.598, "low": 1.571, "close": 1.586, "volume": 210440.45, "close_time": 1769615999999, "quote_volume": 333315.93636, "trades": 2640, "taker_buy_base": 108447.39, "taker_buy_quote": 171896.42819 }, { "timestamp": 1769616000000, "datetime": "2026-01-28T16:00:00", "open": 1.585, "high": 1.613, "low": 1.58, "close": 1.607, "volume": 245090.95, "close_time": 1769630399999, "quote_volume": 390795.31085, "trades": 3536, "taker_buy_base": 141244.2, "taker_buy_quote": 225456.65509 }, { "timestamp": 1769630400000, "datetime": "2026-01-28T20:00:00", "open": 1.606, "high": 1.628, "low": 1.593, "close": 1.61, "volume": 232406.76, "close_time": 1769644799999, "quote_volume": 374199.14342, "trades": 3147, "taker_buy_base": 100822.8, "taker_buy_quote": 162435.94774 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.611, "high": 1.615, "low": 1.549, "close": 1.557, "volume": 259473.17, "close_time": 1769659199999, "quote_volume": 407944.4895, "trades": 3771, "taker_buy_base": 113708.79, "taker_buy_quote": 178626.95164 }, { "timestamp": 1769659200000, "datetime": "2026-01-29T04:00:00", "open": 1.555, "high": 1.563, "low": 1.544, "close": 1.557, "volume": 78959.66, "close_time": 1769673599999, "quote_volume": 122706.51092, "trades": 1188, "taker_buy_base": 37690.25, "taker_buy_quote": 58603.94383 }, { "timestamp": 1769673600000, "datetime": "2026-01-29T08:00:00", "open": 1.555, "high": 1.563, "low": 1.547, "close": 1.55, "volume": 136770.05, "close_time": 1769687999999, "quote_volume": 212727.37075, "trades": 1864, "taker_buy_base": 88670.07, "taker_buy_quote": 137930.46702 }, { "timestamp": 1769688000000, "datetime": "2026-01-29T12:00:00", "open": 1.55, "high": 1.561, "low": 1.46, "close": 1.488, "volume": 442145.85, "close_time": 1769702399999, "quote_volume": 663586.99694, "trades": 6526, "taker_buy_base": 208841.81, "taker_buy_quote": 313528.68253 }, { "timestamp": 1769702400000, "datetime": "2026-01-29T16:00:00", "open": 1.486, "high": 1.511, "low": 1.443, "close": 1.466, "volume": 397329.02, "close_time": 1769716799999, "quote_volume": 582756.2636, "trades": 5414, "taker_buy_base": 147930.81, "taker_buy_quote": 217451.10538 }, { "timestamp": 1769716800000, "datetime": "2026-01-29T20:00:00", "open": 1.465, "high": 1.495, "low": 1.464, "close": 1.492, "volume": 128939.99, "close_time": 1769731199999, "quote_volume": 191342.19727, "trades": 1921, "taker_buy_base": 74794.58, "taker_buy_quote": 111067.52658 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.492, "high": 1.505, "low": 1.436, "close": 1.454, "volume": 442653.25, "close_time": 1769745599999, "quote_volume": 648991.94035, "trades": 5090, "taker_buy_base": 194182.45, "taker_buy_quote": 284645.58256 }, { "timestamp": 1769745600000, "datetime": "2026-01-30T04:00:00", "open": 1.455, "high": 1.481, "low": 1.422, "close": 1.446, "volume": 177237.0, "close_time": 1769759999999, "quote_volume": 256839.0701, "trades": 2584, "taker_buy_base": 74373.87, "taker_buy_quote": 107930.0534 }, { "timestamp": 1769760000000, "datetime": "2026-01-30T08:00:00", "open": 1.446, "high": 1.473, "low": 1.443, "close": 1.467, "volume": 127800.69, "close_time": 1769774399999, "quote_volume": 185672.22566, "trades": 2360, "taker_buy_base": 67466.52, "taker_buy_quote": 98096.33953 }, { "timestamp": 1769774400000, "datetime": "2026-01-30T12:00:00", "open": 1.469, "high": 1.484, "low": 1.444, "close": 1.453, "volume": 385786.2, "close_time": 1769788799999, "quote_volume": 562319.18799, "trades": 5484, "taker_buy_base": 181862.99, "taker_buy_quote": 265172.35679 }, { "timestamp": 1769788800000, "datetime": "2026-01-30T16:00:00", "open": 1.453, "high": 1.481, "low": 1.412, "close": 1.468, "volume": 604267.52, "close_time": 1769803199999, "quote_volume": 877900.35206, "trades": 8204, "taker_buy_base": 291789.1, "taker_buy_quote": 423739.26516 }, { "timestamp": 1769803200000, "datetime": "2026-01-30T20:00:00", "open": 1.467, "high": 1.469, "low": 1.437, "close": 1.45, "volume": 492329.52, "close_time": 1769817599999, "quote_volume": 714844.56464, "trades": 6521, "taker_buy_base": 253168.26, "taker_buy_quote": 367844.44268 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.45, "high": 1.453, "low": 1.428, "close": 1.433, "volume": 87364.0, "close_time": 1769831999999, "quote_volume": 125713.61248, "trades": 1236, "taker_buy_base": 37334.88, "taker_buy_quote": 53724.91322 }, { "timestamp": 1769832000000, "datetime": "2026-01-31T04:00:00", "open": 1.431, "high": 1.436, "low": 1.401, "close": 1.411, "volume": 145976.32, "close_time": 1769846399999, "quote_volume": 207122.91607, "trades": 1855, "taker_buy_base": 40827.66, "taker_buy_quote": 57984.69113 }, { "timestamp": 1769846400000, "datetime": "2026-01-31T08:00:00", "open": 1.413, "high": 1.415, "low": 1.361, "close": 1.363, "volume": 528693.44, "close_time": 1769860799999, "quote_volume": 731189.57533, "trades": 5680, "taker_buy_base": 192318.55, "taker_buy_quote": 265992.20941 }, { "timestamp": 1769860800000, "datetime": "2026-01-31T12:00:00", "open": 1.364, "high": 1.369, "low": 1.273, "close": 1.291, "volume": 727601.38, "close_time": 1769875199999, "quote_volume": 954970.14941, "trades": 9082, "taker_buy_base": 305770.84, "taker_buy_quote": 401062.42579 }, { "timestamp": 1769875200000, "datetime": "2026-01-31T16:00:00", "open": 1.292, "high": 1.317, "low": 1.14, "close": 1.224, "volume": 1672100.84, "close_time": 1769889599999, "quote_volume": 2067959.31241, "trades": 20190, "taker_buy_base": 824085.49, "taker_buy_quote": 1018266.52718 }, { "timestamp": 1769889600000, "datetime": "2026-01-31T20:00:00", "open": 1.224, "high": 1.28, "low": 1.212, "close": 1.274, "volume": 469600.03, "close_time": 1769903999999, "quote_volume": 582415.6605, "trades": 7021, "taker_buy_base": 259575.35, "taker_buy_quote": 322209.53931 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.273, "high": 1.285, "low": 1.254, "close": 1.275, "volume": 111569.02, "close_time": 1769918399999, "quote_volume": 141931.5191, "trades": 2274, "taker_buy_base": 62022.89, "taker_buy_quote": 79025.69471 }, { "timestamp": 1769918400000, "datetime": "2026-02-01T04:00:00", "open": 1.274, "high": 1.299, "low": 1.264, "close": 1.294, "volume": 172218.62, "close_time": 1769932799999, "quote_volume": 220518.23596, "trades": 2483, "taker_buy_base": 88733.5, "taker_buy_quote": 113678.82686 }, { "timestamp": 1769932800000, "datetime": "2026-02-01T08:00:00", "open": 1.294, "high": 1.295, "low": 1.264, "close": 1.277, "volume": 193032.5, "close_time": 1769947199999, "quote_volume": 246752.44815, "trades": 2815, "taker_buy_base": 89501.91, "taker_buy_quote": 114401.37481 }, { "timestamp": 1769947200000, "datetime": "2026-02-01T12:00:00", "open": 1.275, "high": 1.285, "low": 1.224, "close": 1.243, "volume": 281942.69, "close_time": 1769961599999, "quote_volume": 354825.0961, "trades": 4983, "taker_buy_base": 118215.02, "taker_buy_quote": 149017.94114 }, { "timestamp": 1769961600000, "datetime": "2026-02-01T16:00:00", "open": 1.243, "high": 1.268, "low": 1.229, "close": 1.241, "volume": 243116.66, "close_time": 1769975999999, "quote_volume": 302997.53806, "trades": 4211, "taker_buy_base": 118420.17, "taker_buy_quote": 147697.99395 }, { "timestamp": 1769976000000, "datetime": "2026-02-01T20:00:00", "open": 1.241, "high": 1.259, "low": 1.205, "close": 1.235, "volume": 470040.38, "close_time": 1769990399999, "quote_volume": 580272.07561, "trades": 8445, "taker_buy_base": 219415.94, "taker_buy_quote": 271252.17355 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.235, "high": 1.273, "low": 1.197, "close": 1.248, "volume": 472523.9, "close_time": 1770004799999, "quote_volume": 584365.27735, "trades": 9361, "taker_buy_base": 227686.95, "taker_buy_quote": 281960.2682 }, { "timestamp": 1770004800000, "datetime": "2026-02-02T04:00:00", "open": 1.248, "high": 1.265, "low": 1.209, "close": 1.239, "volume": 510639.45, "close_time": 1770019199999, "quote_volume": 631474.00714, "trades": 10379, "taker_buy_base": 270700.36, "taker_buy_quote": 335229.08145 }, { "timestamp": 1770019200000, "datetime": "2026-02-02T08:00:00", "open": 1.239, "high": 1.27, "low": 1.237, "close": 1.261, "volume": 270245.6, "close_time": 1770033599999, "quote_volume": 339288.43064, "trades": 5090, "taker_buy_base": 143318.34, "taker_buy_quote": 179756.45895 }, { "timestamp": 1770033600000, "datetime": "2026-02-02T12:00:00", "open": 1.262, "high": 1.296, "low": 1.26, "close": 1.286, "volume": 304916.43, "close_time": 1770047999999, "quote_volume": 389268.38578, "trades": 4847, "taker_buy_base": 152092.59, "taker_buy_quote": 194390.22889 }, { "timestamp": 1770048000000, "datetime": "2026-02-02T16:00:00", "open": 1.285, "high": 1.292, "low": 1.273, "close": 1.274, "volume": 131280.62, "close_time": 1770062399999, "quote_volume": 168422.46806, "trades": 1687, "taker_buy_base": 73051.55, "taker_buy_quote": 93786.81255 }, { "timestamp": 1770062400000, "datetime": "2026-02-02T20:00:00", "open": 1.274, "high": 1.286, "low": 1.266, "close": 1.277, "volume": 63763.89, "close_time": 1770076799999, "quote_volume": 81464.88731, "trades": 947, "taker_buy_base": 25715.33, "taker_buy_quote": 32874.71174 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.278, "high": 1.28, "low": 1.247, "close": 1.272, "volume": 127825.56, "close_time": 1770091199999, "quote_volume": 161356.8039, "trades": 2594, "taker_buy_base": 46335.6, "taker_buy_quote": 58595.86943 }, { "timestamp": 1770091200000, "datetime": "2026-02-03T04:00:00", "open": 1.271, "high": 1.283, "low": 1.26, "close": 1.272, "volume": 116611.89, "close_time": 1770105599999, "quote_volume": 148158.92326, "trades": 2234, "taker_buy_base": 45906.09, "taker_buy_quote": 58408.89104 }, { "timestamp": 1770105600000, "datetime": "2026-02-03T08:00:00", "open": 1.272, "high": 1.287, "low": 1.253, "close": 1.268, "volume": 202025.77, "close_time": 1770119999999, "quote_volume": 255841.70559, "trades": 3301, "taker_buy_base": 100024.26, "taker_buy_quote": 126810.62471 }, { "timestamp": 1770120000000, "datetime": "2026-02-03T12:00:00", "open": 1.269, "high": 1.287, "low": 1.247, "close": 1.284, "volume": 357457.41, "close_time": 1770134399999, "quote_volume": 453006.10999, "trades": 7002, "taker_buy_base": 191834.1, "taker_buy_quote": 243347.76056 }, { "timestamp": 1770134400000, "datetime": "2026-02-03T16:00:00", "open": 1.285, "high": 1.285, "low": 1.195, "close": 1.251, "volume": 677292.36, "close_time": 1770148799999, "quote_volume": 835492.13636, "trades": 13130, "taker_buy_base": 314265.12, "taker_buy_quote": 387742.62823 }, { "timestamp": 1770148800000, "datetime": "2026-02-03T20:00:00", "open": 1.252, "high": 1.301, "low": 1.239, "close": 1.247, "volume": 520311.88, "close_time": 1770163199999, "quote_volume": 664072.15986, "trades": 8868, "taker_buy_base": 297601.6, "taker_buy_quote": 379923.8169 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.246, "high": 1.276, "low": 1.239, "close": 1.27, "volume": 189149.98, "close_time": 1770177599999, "quote_volume": 237875.45217, "trades": 2952, "taker_buy_base": 85548.55, "taker_buy_quote": 107766.38163 }, { "timestamp": 1770177600000, "datetime": "2026-02-04T04:00:00", "open": 1.269, "high": 1.28, "low": 1.256, "close": 1.275, "volume": 146548.77, "close_time": 1770191999999, "quote_volume": 185843.19773, "trades": 2162, "taker_buy_base": 73666.81, "taker_buy_quote": 93513.26278 }, { "timestamp": 1770192000000, "datetime": "2026-02-04T08:00:00", "open": 1.275, "high": 1.277, "low": 1.251, "close": 1.261, "volume": 108485.62, "close_time": 1770206399999, "quote_volume": 136961.70503, "trades": 2327, "taker_buy_base": 40941.79, "taker_buy_quote": 51682.22625 }, { "timestamp": 1770206400000, "datetime": "2026-02-04T12:00:00", "open": 1.262, "high": 1.263, "low": 1.202, "close": 1.22, "volume": 556833.25, "close_time": 1770220799999, "quote_volume": 684559.11786, "trades": 9610, "taker_buy_base": 245301.34, "taker_buy_quote": 301370.62228 }, { "timestamp": 1770220800000, "datetime": "2026-02-04T16:00:00", "open": 1.22, "high": 1.246, "low": 1.2, "close": 1.244, "volume": 684320.02, "close_time": 1770235199999, "quote_volume": 834432.3662, "trades": 12215, "taker_buy_base": 343843.11, "taker_buy_quote": 419622.3758 }, { "timestamp": 1770235200000, "datetime": "2026-02-04T20:00:00", "open": 1.246, "high": 1.246, "low": 1.194, "close": 1.217, "volume": 292380.58, "close_time": 1770249599999, "quote_volume": 356267.91848, "trades": 5743, "taker_buy_base": 141423.45, "taker_buy_quote": 172450.9246 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.217, "high": 1.235, "low": 1.201, "close": 1.203, "volume": 279043.18, "close_time": 1770263999999, "quote_volume": 339572.2442, "trades": 5787, "taker_buy_base": 126296.81, "taker_buy_quote": 153825.91319 }, { "timestamp": 1770264000000, "datetime": "2026-02-05T04:00:00", "open": 1.204, "high": 1.219, "low": 1.189, "close": 1.194, "volume": 443220.89, "close_time": 1770278399999, "quote_volume": 532565.6599, "trades": 8173, "taker_buy_base": 247729.23, "taker_buy_quote": 297767.66822 }, { "timestamp": 1770278400000, "datetime": "2026-02-05T08:00:00", "open": 1.195, "high": 1.208, "low": 1.141, "close": 1.157, "volume": 367374.95, "close_time": 1770292799999, "quote_volume": 431050.4779, "trades": 5890, "taker_buy_base": 165426.41, "taker_buy_quote": 194546.33899 }, { "timestamp": 1770292800000, "datetime": "2026-02-05T12:00:00", "open": 1.157, "high": 1.184, "low": 1.078, "close": 1.108, "volume": 925875.39, "close_time": 1770307199999, "quote_volume": 1047186.6267, "trades": 18142, "taker_buy_base": 433208.84, "taker_buy_quote": 490618.19941 }, { "timestamp": 1770307200000, "datetime": "2026-02-05T16:00:00", "open": 1.107, "high": 1.131, "low": 1.07, "close": 1.077, "volume": 1020550.8, "close_time": 1770321599999, "quote_volume": 1121898.81189, "trades": 17451, "taker_buy_base": 505390.64, "taker_buy_quote": 556031.88184 }, { "timestamp": 1770321600000, "datetime": "2026-02-05T20:00:00", "open": 1.077, "high": 1.085, "low": 1.016, "close": 1.03, "volume": 1262838.79, "close_time": 1770335999999, "quote_volume": 1317884.46712, "trades": 19791, "taker_buy_base": 596993.1, "taker_buy_quote": 623610.06121 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.031, "high": 1.054, "low": 0.898, "close": 1.023, "volume": 1529439.41, "close_time": 1770350399999, "quote_volume": 1499363.38029, "trades": 18995, "taker_buy_base": 712275.49, "taker_buy_quote": 698324.7925 }, { "timestamp": 1770350400000, "datetime": "2026-02-06T04:00:00", "open": 1.023, "high": 1.069, "low": 1.017, "close": 1.029, "volume": 424177.8, "close_time": 1770364799999, "quote_volume": 442775.45627, "trades": 5748, "taker_buy_base": 219056.15, "taker_buy_quote": 228686.24631 }, { "timestamp": 1770364800000, "datetime": "2026-02-06T08:00:00", "open": 1.029, "high": 1.072, "low": 1.022, "close": 1.069, "volume": 371305.11, "close_time": 1770379199999, "quote_volume": 387652.84324, "trades": 5604, "taker_buy_base": 209983.9, "taker_buy_quote": 219519.57885 }, { "timestamp": 1770379200000, "datetime": "2026-02-06T12:00:00", "open": 1.068, "high": 1.111, "low": 1.06, "close": 1.11, "volume": 818428.19, "close_time": 1770393599999, "quote_volume": 880770.89673, "trades": 9094, "taker_buy_base": 431365.74, "taker_buy_quote": 465169.8603 }, { "timestamp": 1770393600000, "datetime": "2026-02-06T16:00:00", "open": 1.109, "high": 1.164, "low": 1.103, "close": 1.138, "volume": 600786.24, "close_time": 1770407999999, "quote_volume": 682939.17991, "trades": 8125, "taker_buy_base": 339592.63, "taker_buy_quote": 386340.81201 }, { "timestamp": 1770408000000, "datetime": "2026-02-06T20:00:00", "open": 1.137, "high": 1.153, "low": 1.121, "close": 1.138, "volume": 233690.53, "close_time": 1770422399999, "quote_volume": 265740.04617, "trades": 3375, "taker_buy_base": 126301.54, "taker_buy_quote": 143602.99246 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.138, "high": 1.142, "low": 1.12, "close": 1.138, "volume": 187186.18, "close_time": 1770436799999, "quote_volume": 211470.48761, "trades": 2413, "taker_buy_base": 88250.81, "taker_buy_quote": 99713.98452 }, { "timestamp": 1770436800000, "datetime": "2026-02-07T04:00:00", "open": 1.137, "high": 1.147, "low": 1.087, "close": 1.098, "volume": 269539.45, "close_time": 1770451199999, "quote_volume": 300470.81435, "trades": 4030, "taker_buy_base": 111212.25, "taker_buy_quote": 123844.72501 }, { "timestamp": 1770451200000, "datetime": "2026-02-07T08:00:00", "open": 1.098, "high": 1.105, "low": 1.079, "close": 1.086, "volume": 144928.61, "close_time": 1770465599999, "quote_volume": 158694.76171, "trades": 1981, "taker_buy_base": 79138.2, "taker_buy_quote": 86577.72993 }, { "timestamp": 1770465600000, "datetime": "2026-02-07T12:00:00", "open": 1.086, "high": 1.123, "low": 1.085, "close": 1.11, "volume": 297738.96, "close_time": 1770479999999, "quote_volume": 329411.0517, "trades": 4608, "taker_buy_base": 173741.21, "taker_buy_quote": 192388.62661 }, { "timestamp": 1770480000000, "datetime": "2026-02-07T16:00:00", "open": 1.111, "high": 1.144, "low": 1.108, "close": 1.121, "volume": 1069334.53, "close_time": 1770494399999, "quote_volume": 1207944.97705, "trades": 11612, "taker_buy_base": 537077.12, "taker_buy_quote": 606757.3152 }, { "timestamp": 1770494400000, "datetime": "2026-02-07T20:00:00", "open": 1.121, "high": 1.129, "low": 1.108, "close": 1.112, "volume": 97277.06, "close_time": 1770508799999, "quote_volume": 108938.09198, "trades": 1293, "taker_buy_base": 48691.37, "taker_buy_quote": 54624.07945 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.112, "high": 1.112, "low": 1.091, "close": 1.091, "volume": 93130.18, "close_time": 1770523199999, "quote_volume": 102505.97457, "trades": 1645, "taker_buy_base": 28853.91, "taker_buy_quote": 31722.33719 }, { "timestamp": 1770523200000, "datetime": "2026-02-08T04:00:00", "open": 1.09, "high": 1.096, "low": 1.084, "close": 1.09, "volume": 73479.81, "close_time": 1770537599999, "quote_volume": 80120.36685, "trades": 1201, "taker_buy_base": 31828.12, "taker_buy_quote": 34717.15686 }, { "timestamp": 1770537600000, "datetime": "2026-02-08T08:00:00", "open": 1.09, "high": 1.106, "low": 1.08, "close": 1.093, "volume": 113341.48, "close_time": 1770551999999, "quote_volume": 123806.41193, "trades": 2372, "taker_buy_base": 53590.45, "taker_buy_quote": 58618.50854 }, { "timestamp": 1770552000000, "datetime": "2026-02-08T12:00:00", "open": 1.094, "high": 1.095, "low": 1.067, "close": 1.072, "volume": 155315.3, "close_time": 1770566399999, "quote_volume": 168263.15494, "trades": 2501, "taker_buy_base": 66244.13, "taker_buy_quote": 71860.6088 }, { "timestamp": 1770566400000, "datetime": "2026-02-08T16:00:00", "open": 1.07, "high": 1.082, "low": 1.049, "close": 1.076, "volume": 166732.24, "close_time": 1770580799999, "quote_volume": 177966.81635, "trades": 2665, "taker_buy_base": 80562.56, "taker_buy_quote": 86096.47475 }, { "timestamp": 1770580800000, "datetime": "2026-02-08T20:00:00", "open": 1.076, "high": 1.089, "low": 1.054, "close": 1.068, "volume": 190083.18, "close_time": 1770595199999, "quote_volume": 203298.03807, "trades": 3108, "taker_buy_base": 92845.56, "taker_buy_quote": 99292.37016 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.068, "high": 1.079, "low": 1.058, "close": 1.073, "volume": 180157.8, "close_time": 1770609599999, "quote_volume": 192344.79172, "trades": 2940, "taker_buy_base": 99634.24, "taker_buy_quote": 106303.10864 }, { "timestamp": 1770609600000, "datetime": "2026-02-09T04:00:00", "open": 1.074, "high": 1.075, "low": 1.057, "close": 1.059, "volume": 121117.44, "close_time": 1770623999999, "quote_volume": 129029.92271, "trades": 1591, "taker_buy_base": 64278.12, "taker_buy_quote": 68532.56071 }, { "timestamp": 1770624000000, "datetime": "2026-02-09T08:00:00", "open": 1.058, "high": 1.06, "low": 1.017, "close": 1.027, "volume": 156363.2, "close_time": 1770638399999, "quote_volume": 161814.07206, "trades": 2734, "taker_buy_base": 68522.31, "taker_buy_quote": 70902.132 }, { "timestamp": 1770638400000, "datetime": "2026-02-09T12:00:00", "open": 1.027, "high": 1.051, "low": 1.009, "close": 1.028, "volume": 238645.05, "close_time": 1770652799999, "quote_volume": 245861.8403, "trades": 3495, "taker_buy_base": 119516.81, "taker_buy_quote": 123176.59305 }, { "timestamp": 1770652800000, "datetime": "2026-02-09T16:00:00", "open": 1.029, "high": 1.07, "low": 1.021, "close": 1.056, "volume": 242235.28, "close_time": 1770667199999, "quote_volume": 254780.83224, "trades": 3926, "taker_buy_base": 131742.6, "taker_buy_quote": 138684.74222 }, { "timestamp": 1770667200000, "datetime": "2026-02-09T20:00:00", "open": 1.055, "high": 1.058, "low": 1.039, "close": 1.042, "volume": 114753.91, "close_time": 1770681599999, "quote_volume": 120264.44542, "trades": 2006, "taker_buy_base": 61801.99, "taker_buy_quote": 64791.52619 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.042, "high": 1.047, "low": 1.013, "close": 1.02, "volume": 161957.21, "close_time": 1770695999999, "quote_volume": 166493.0772, "trades": 2271, "taker_buy_base": 43808.15, "taker_buy_quote": 45207.56731 }, { "timestamp": 1770696000000, "datetime": "2026-02-10T04:00:00", "open": 1.02, "high": 1.031, "low": 0.998, "close": 1.001, "volume": 294740.43, "close_time": 1770710399999, "quote_volume": 297627.06202, "trades": 3760, "taker_buy_base": 115271.09, "taker_buy_quote": 116456.41818 }, { "timestamp": 1770710400000, "datetime": "2026-02-10T08:00:00", "open": 1.001, "high": 1.007, "low": 0.99, "close": 0.991, "volume": 136033.37, "close_time": 1770724799999, "quote_volume": 135984.86626, "trades": 1821, "taker_buy_base": 61218.6, "taker_buy_quote": 61176.54427 }, { "timestamp": 1770724800000, "datetime": "2026-02-10T12:00:00", "open": 0.992, "high": 1.013, "low": 0.981, "close": 0.988, "volume": 585496.05, "close_time": 1770739199999, "quote_volume": 583632.72403, "trades": 7360, "taker_buy_base": 327499.21, "taker_buy_quote": 326456.5218 }, { "timestamp": 1770739200000, "datetime": "2026-02-10T16:00:00", "open": 0.989, "high": 0.994, "low": 0.971, "close": 0.984, "volume": 330409.59, "close_time": 1770753599999, "quote_volume": 324800.17536, "trades": 4218, "taker_buy_base": 150616.69, "taker_buy_quote": 148128.07531 }, { "timestamp": 1770753600000, "datetime": "2026-02-10T20:00:00", "open": 0.984, "high": 0.994, "low": 0.98, "close": 0.988, "volume": 243588.08, "close_time": 1770767999999, "quote_volume": 240607.86823, "trades": 3111, "taker_buy_base": 99668.72, "taker_buy_quote": 98437.7339 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.989, "high": 1.011, "low": 0.987, "close": 0.998, "volume": 438304.67, "close_time": 1770782399999, "quote_volume": 437323.40024, "trades": 4747, "taker_buy_base": 190951.15, "taker_buy_quote": 190522.88079 }, { "timestamp": 1770782400000, "datetime": "2026-02-11T04:00:00", "open": 0.998, "high": 1.003, "low": 0.961, "close": 0.962, "volume": 407882.55, "close_time": 1770796799999, "quote_volume": 400316.54462, "trades": 4378, "taker_buy_base": 189462.59, "taker_buy_quote": 186134.55537 }, { "timestamp": 1770796800000, "datetime": "2026-02-11T08:00:00", "open": 0.962, "high": 0.966, "low": 0.948, "close": 0.962, "volume": 307364.97, "close_time": 1770811199999, "quote_volume": 294168.13112, "trades": 3031, "taker_buy_base": 161630.0, "taker_buy_quote": 154723.09812 }, { "timestamp": 1770811200000, "datetime": "2026-02-11T12:00:00", "open": 0.961, "high": 0.994, "low": 0.922, "close": 0.93, "volume": 670503.86, "close_time": 1770825599999, "quote_volume": 640066.18386, "trades": 7417, "taker_buy_base": 351484.4, "taker_buy_quote": 335112.15104 }, { "timestamp": 1770825600000, "datetime": "2026-02-11T16:00:00", "open": 0.931, "high": 0.946, "low": 0.924, "close": 0.927, "volume": 318394.12, "close_time": 1770839999999, "quote_volume": 297628.79737, "trades": 2997, "taker_buy_base": 147679.1, "taker_buy_quote": 138124.96713 }, { "timestamp": 1770840000000, "datetime": "2026-02-11T20:00:00", "open": 0.927, "high": 0.947, "low": 0.916, "close": 0.924, "volume": 377744.49, "close_time": 1770854399999, "quote_volume": 350898.52085, "trades": 2533, "taker_buy_base": 176700.35, "taker_buy_quote": 164311.28431 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.925, "high": 0.962, "low": 0.925, "close": 0.955, "volume": 480607.53, "close_time": 1770868799999, "quote_volume": 453952.60549, "trades": 4444, "taker_buy_base": 263882.05, "taker_buy_quote": 249283.84548 }, { "timestamp": 1770868800000, "datetime": "2026-02-12T04:00:00", "open": 0.955, "high": 0.961, "low": 0.944, "close": 0.96, "volume": 176297.46, "close_time": 1770883199999, "quote_volume": 167667.0877, "trades": 2108, "taker_buy_base": 75737.05, "taker_buy_quote": 72054.48438 }, { "timestamp": 1770883200000, "datetime": "2026-02-12T08:00:00", "open": 0.961, "high": 0.962, "low": 0.941, "close": 0.951, "volume": 278666.15, "close_time": 1770897599999, "quote_volume": 264559.43783, "trades": 2706, "taker_buy_base": 128012.45, "taker_buy_quote": 121552.10277 }, { "timestamp": 1770897600000, "datetime": "2026-02-12T12:00:00", "open": 0.951, "high": 0.951, "low": 0.914, "close": 0.915, "volume": 432863.22, "close_time": 1770911999999, "quote_volume": 403997.84379, "trades": 4569, "taker_buy_base": 202212.8, "taker_buy_quote": 189044.33435 }, { "timestamp": 1770912000000, "datetime": "2026-02-12T16:00:00", "open": 0.915, "high": 0.922, "low": 0.892, "close": 0.907, "volume": 638794.15, "close_time": 1770926399999, "quote_volume": 577468.46823, "trades": 6293, "taker_buy_base": 310582.33, "taker_buy_quote": 280823.5986 }, { "timestamp": 1770926400000, "datetime": "2026-02-12T20:00:00", "open": 0.907, "high": 0.927, "low": 0.894, "close": 0.924, "volume": 171829.89, "close_time": 1770940799999, "quote_volume": 156059.73168, "trades": 2082, "taker_buy_base": 77409.6, "taker_buy_quote": 70382.93406 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.923, "high": 0.925, "low": 0.911, "close": 0.915, "volume": 143866.72, "close_time": 1770955199999, "quote_volume": 132062.96481, "trades": 1664, "taker_buy_base": 66565.54, "taker_buy_quote": 61109.61017 }, { "timestamp": 1770955200000, "datetime": "2026-02-13T04:00:00", "open": 0.915, "high": 0.92, "low": 0.896, "close": 0.915, "volume": 117475.29, "close_time": 1770969599999, "quote_volume": 106753.45587, "trades": 1559, "taker_buy_base": 54440.63, "taker_buy_quote": 49536.64696 }, { "timestamp": 1770969600000, "datetime": "2026-02-13T08:00:00", "open": 0.914, "high": 0.927, "low": 0.907, "close": 0.911, "volume": 184708.43, "close_time": 1770983999999, "quote_volume": 169439.13759, "trades": 1879, "taker_buy_base": 107366.41, "taker_buy_quote": 98513.66409 }, { "timestamp": 1770984000000, "datetime": "2026-02-13T12:00:00", "open": 0.911, "high": 0.947, "low": 0.908, "close": 0.935, "volume": 366246.62, "close_time": 1770998399999, "quote_volume": 340045.73316, "trades": 4172, "taker_buy_base": 219861.56, "taker_buy_quote": 203991.73105 }, { "timestamp": 1770998400000, "datetime": "2026-02-13T16:00:00", "open": 0.936, "high": 0.957, "low": 0.935, "close": 0.949, "volume": 241671.73, "close_time": 1771012799999, "quote_volume": 229106.55039, "trades": 2786, "taker_buy_base": 132763.99, "taker_buy_quote": 125913.66792 }, { "timestamp": 1771012800000, "datetime": "2026-02-13T20:00:00", "open": 0.948, "high": 0.955, "low": 0.937, "close": 0.94, "volume": 103487.37, "close_time": 1771027199999, "quote_volume": 97974.43491, "trades": 1478, "taker_buy_base": 55980.29, "taker_buy_quote": 53080.35252 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.94, "high": 0.956, "low": 0.936, "close": 0.947, "volume": 167732.49, "close_time": 1771041599999, "quote_volume": 158817.22461, "trades": 2493, "taker_buy_base": 87117.99, "taker_buy_quote": 82514.00771 }, { "timestamp": 1771041600000, "datetime": "2026-02-14T04:00:00", "open": 0.947, "high": 0.959, "low": 0.943, "close": 0.956, "volume": 141487.0, "close_time": 1771055999999, "quote_volume": 134646.74505, "trades": 1834, "taker_buy_base": 71142.11, "taker_buy_quote": 67691.55451 }, { "timestamp": 1771056000000, "datetime": "2026-02-14T08:00:00", "open": 0.959, "high": 0.967, "low": 0.956, "close": 0.964, "volume": 150155.1, "close_time": 1771070399999, "quote_volume": 144441.04321, "trades": 2175, "taker_buy_base": 77753.14, "taker_buy_quote": 74799.54186 }, { "timestamp": 1771070400000, "datetime": "2026-02-14T12:00:00", "open": 0.964, "high": 0.976, "low": 0.95, "close": 0.975, "volume": 326527.04, "close_time": 1771084799999, "quote_volume": 314698.3685, "trades": 3270, "taker_buy_base": 175469.7, "taker_buy_quote": 169106.4499 }, { "timestamp": 1771084800000, "datetime": "2026-02-14T16:00:00", "open": 0.976, "high": 1.008, "low": 0.963, "close": 1.004, "volume": 530812.32, "close_time": 1771099199999, "quote_volume": 520450.89685, "trades": 5976, "taker_buy_base": 288261.44, "taker_buy_quote": 282842.42675 }, { "timestamp": 1771099200000, "datetime": "2026-02-14T20:00:00", "open": 1.004, "high": 1.006, "low": 0.983, "close": 0.987, "volume": 238222.59, "close_time": 1771113599999, "quote_volume": 236213.52315, "trades": 2812, "taker_buy_base": 126527.8, "taker_buy_quote": 125471.05236 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.988, "high": 0.988, "low": 0.959, "close": 0.976, "volume": 255239.18, "close_time": 1771127999999, "quote_volume": 248676.88687, "trades": 3414, "taker_buy_base": 120589.44, "taker_buy_quote": 117517.38913 }, { "timestamp": 1771128000000, "datetime": "2026-02-15T04:00:00", "open": 0.975, "high": 0.987, "low": 0.969, "close": 0.986, "volume": 183780.01, "close_time": 1771142399999, "quote_volume": 179605.79538, "trades": 2799, "taker_buy_base": 112211.92, "taker_buy_quote": 109713.21792 }, { "timestamp": 1771142400000, "datetime": "2026-02-15T08:00:00", "open": 0.986, "high": 0.988, "low": 0.954, "close": 0.963, "volume": 269950.8, "close_time": 1771156799999, "quote_volume": 261398.49389, "trades": 4049, "taker_buy_base": 137841.66, "taker_buy_quote": 133605.74258 }, { "timestamp": 1771156800000, "datetime": "2026-02-15T12:00:00", "open": 0.963, "high": 0.964, "low": 0.922, "close": 0.927, "volume": 362601.11, "close_time": 1771171199999, "quote_volume": 339781.91117, "trades": 4418, "taker_buy_base": 158986.12, "taker_buy_quote": 148960.4034 }, { "timestamp": 1771171200000, "datetime": "2026-02-15T16:00:00", "open": 0.927, "high": 0.93, "low": 0.906, "close": 0.917, "volume": 531911.16, "close_time": 1771185599999, "quote_volume": 487027.66237, "trades": 5995, "taker_buy_base": 247147.78, "taker_buy_quote": 226368.20131 }, { "timestamp": 1771185600000, "datetime": "2026-02-15T20:00:00", "open": 0.916, "high": 0.935, "low": 0.912, "close": 0.934, "volume": 158877.73, "close_time": 1771199999999, "quote_volume": 146811.06843, "trades": 1672, "taker_buy_base": 91671.21, "taker_buy_quote": 84714.2294 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.934, "high": 0.939, "low": 0.923, "close": 0.927, "volume": 185338.84, "close_time": 1771214399999, "quote_volume": 172624.53402, "trades": 4097, "taker_buy_base": 94169.36, "taker_buy_quote": 87759.201 }, { "timestamp": 1771214400000, "datetime": "2026-02-16T04:00:00", "open": 0.927, "high": 0.935, "low": 0.914, "close": 0.916, "volume": 97826.89, "close_time": 1771228799999, "quote_volume": 90286.4968, "trades": 1389, "taker_buy_base": 51441.53, "taker_buy_quote": 47467.06815 }, { "timestamp": 1771228800000, "datetime": "2026-02-16T08:00:00", "open": 0.916, "high": 0.924, "low": 0.903, "close": 0.911, "volume": 160864.98, "close_time": 1771243199999, "quote_volume": 146952.37254, "trades": 2414, "taker_buy_base": 81249.54, "taker_buy_quote": 74292.05293 }, { "timestamp": 1771243200000, "datetime": "2026-02-16T12:00:00", "open": 0.911, "high": 0.936, "low": 0.898, "close": 0.902, "volume": 470276.67, "close_time": 1771257599999, "quote_volume": 430557.67248, "trades": 5297, "taker_buy_base": 228654.72, "taker_buy_quote": 209579.7806 }, { "timestamp": 1771257600000, "datetime": "2026-02-16T16:00:00", "open": 0.902, "high": 0.919, "low": 0.9, "close": 0.916, "volume": 353032.55, "close_time": 1771271999999, "quote_volume": 320955.5821, "trades": 3472, "taker_buy_base": 184293.56, "taker_buy_quote": 167538.72696 }, { "timestamp": 1771272000000, "datetime": "2026-02-16T20:00:00", "open": 0.916, "high": 0.938, "low": 0.913, "close": 0.929, "volume": 213491.44, "close_time": 1771286399999, "quote_volume": 198016.25555, "trades": 2197, "taker_buy_base": 122207.0, "taker_buy_quote": 113293.43199 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.931, "high": 0.938, "low": 0.92, "close": 0.929, "volume": 185267.8, "close_time": 1771300799999, "quote_volume": 172558.02674, "trades": 2474, "taker_buy_base": 101941.5, "taker_buy_quote": 94984.10106 }, { "timestamp": 1771300800000, "datetime": "2026-02-17T04:00:00", "open": 0.93, "high": 0.934, "low": 0.918, "close": 0.93, "volume": 123143.41, "close_time": 1771315199999, "quote_volume": 114466.76367, "trades": 1610, "taker_buy_base": 69729.23, "taker_buy_quote": 64828.36773 }, { "timestamp": 1771315200000, "datetime": "2026-02-17T08:00:00", "open": 0.93, "high": 0.937, "low": 0.916, "close": 0.937, "volume": 281725.28, "close_time": 1771329599999, "quote_volume": 260908.57253, "trades": 3374, "taker_buy_base": 145282.82, "taker_buy_quote": 134591.4698 }, { "timestamp": 1771329600000, "datetime": "2026-02-17T12:00:00", "open": 0.937, "high": 0.948, "low": 0.909, "close": 0.926, "volume": 721003.95, "close_time": 1771343999999, "quote_volume": 670201.9427, "trades": 9343, "taker_buy_base": 360163.54, "taker_buy_quote": 334959.64216 }, { "timestamp": 1771344000000, "datetime": "2026-02-17T16:00:00", "open": 0.927, "high": 0.94, "low": 0.908, "close": 0.923, "volume": 570316.95, "close_time": 1771358399999, "quote_volume": 527211.14442, "trades": 6968, "taker_buy_base": 279505.91, "taker_buy_quote": 258616.41072 }, { "timestamp": 1771358400000, "datetime": "2026-02-17T20:00:00", "open": 0.922, "high": 0.923, "low": 0.914, "close": 0.917, "volume": 187051.43, "close_time": 1771372799999, "quote_volume": 171799.01626, "trades": 2588, "taker_buy_base": 89172.47, "taker_buy_quote": 81900.95439 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.917, "high": 0.924, "low": 0.908, "close": 0.924, "volume": 352775.83, "close_time": 1771387199999, "quote_volume": 322353.28322, "trades": 4560, "taker_buy_base": 179255.75, "taker_buy_quote": 163811.06197 }, { "timestamp": 1771387200000, "datetime": "2026-02-18T04:00:00", "open": 0.923, "high": 0.927, "low": 0.917, "close": 0.924, "volume": 286852.57, "close_time": 1771401599999, "quote_volume": 264395.39305, "trades": 3581, "taker_buy_base": 148905.66, "taker_buy_quote": 137211.00607 }, { "timestamp": 1771401600000, "datetime": "2026-02-18T08:00:00", "open": 0.924, "high": 0.929, "low": 0.9, "close": 0.905, "volume": 275036.25, "close_time": 1771415999999, "quote_volume": 252090.11439, "trades": 3376, "taker_buy_base": 119429.94, "taker_buy_quote": 109595.31708 }, { "timestamp": 1771416000000, "datetime": "2026-02-18T12:00:00", "open": 0.905, "high": 0.912, "low": 0.883, "close": 0.901, "volume": 472667.68, "close_time": 1771430399999, "quote_volume": 422646.2204, "trades": 4172, "taker_buy_base": 217581.22, "taker_buy_quote": 194630.24112 }, { "timestamp": 1771430400000, "datetime": "2026-02-18T16:00:00", "open": 0.901, "high": 0.906, "low": 0.87, "close": 0.876, "volume": 477859.71, "close_time": 1771444799999, "quote_volume": 422773.73242, "trades": 3746, "taker_buy_base": 190396.02, "taker_buy_quote": 168564.56183 }, { "timestamp": 1771444800000, "datetime": "2026-02-18T20:00:00", "open": 0.876, "high": 0.883, "low": 0.868, "close": 0.878, "volume": 221439.44, "close_time": 1771459199999, "quote_volume": 193917.94897, "trades": 1798, "taker_buy_base": 117923.33, "taker_buy_quote": 103277.97432 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.877, "high": 0.889, "low": 0.871, "close": 0.887, "volume": 131954.98, "close_time": 1771473599999, "quote_volume": 116352.39994, "trades": 1472, "taker_buy_base": 66552.66, "taker_buy_quote": 58665.3558 }, { "timestamp": 1771473600000, "datetime": "2026-02-19T04:00:00", "open": 0.886, "high": 0.892, "low": 0.882, "close": 0.885, "volume": 109248.01, "close_time": 1771487999999, "quote_volume": 96842.71477, "trades": 1342, "taker_buy_base": 60802.01, "taker_buy_quote": 53908.8393 }, { "timestamp": 1771488000000, "datetime": "2026-02-19T08:00:00", "open": 0.885, "high": 0.885, "low": 0.856, "close": 0.862, "volume": 318043.67, "close_time": 1771502399999, "quote_volume": 274941.08651, "trades": 2663, "taker_buy_base": 136481.26, "taker_buy_quote": 118056.78594 }, { "timestamp": 1771502400000, "datetime": "2026-02-19T12:00:00", "open": 0.862, "high": 0.869, "low": 0.841, "close": 0.847, "volume": 376603.47, "close_time": 1771516799999, "quote_volume": 321594.78514, "trades": 3722, "taker_buy_base": 180142.51, "taker_buy_quote": 153786.34781 }, { "timestamp": 1771516800000, "datetime": "2026-02-19T16:00:00", "open": 0.847, "high": 0.862, "low": 0.838, "close": 0.859, "volume": 332959.99, "close_time": 1771531199999, "quote_volume": 283068.90983, "trades": 3951, "taker_buy_base": 160268.43, "taker_buy_quote": 136262.72152 }, { "timestamp": 1771531200000, "datetime": "2026-02-19T20:00:00", "open": 0.859, "high": 0.866, "low": 0.854, "close": 0.866, "volume": 142774.41, "close_time": 1771545599999, "quote_volume": 122951.16546, "trades": 1680, "taker_buy_base": 84284.74, "taker_buy_quote": 72607.93924 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.866, "high": 0.873, "low": 0.865, "close": 0.867, "volume": 120970.03, "close_time": 1771559999999, "quote_volume": 105092.90166, "trades": 1350, "taker_buy_base": 71795.39, "taker_buy_quote": 62359.05541 }, { "timestamp": 1771560000000, "datetime": "2026-02-20T04:00:00", "open": 0.867, "high": 0.871, "low": 0.858, "close": 0.86, "volume": 135219.76, "close_time": 1771574399999, "quote_volume": 116770.89823, "trades": 1531, "taker_buy_base": 62631.45, "taker_buy_quote": 54103.17527 }, { "timestamp": 1771574400000, "datetime": "2026-02-20T08:00:00", "open": 0.861, "high": 0.874, "low": 0.86, "close": 0.863, "volume": 115176.23, "close_time": 1771588799999, "quote_volume": 99835.47674, "trades": 1603, "taker_buy_base": 60199.45, "taker_buy_quote": 52174.81855 }, { "timestamp": 1771588800000, "datetime": "2026-02-20T12:00:00", "open": 0.863, "high": 0.886, "low": 0.844, "close": 0.881, "volume": 423244.61, "close_time": 1771603199999, "quote_volume": 367353.42426, "trades": 3425, "taker_buy_base": 196022.63, "taker_buy_quote": 170247.78795 }, { "timestamp": 1771603200000, "datetime": "2026-02-20T16:00:00", "open": 0.881, "high": 0.887, "low": 0.859, "close": 0.874, "volume": 413079.78, "close_time": 1771617599999, "quote_volume": 361305.26966, "trades": 3084, "taker_buy_base": 225047.74, "taker_buy_quote": 196923.32902 }, { "timestamp": 1771617600000, "datetime": "2026-02-20T20:00:00", "open": 0.874, "high": 0.885, "low": 0.871, "close": 0.884, "volume": 115500.91, "close_time": 1771631999999, "quote_volume": 101291.97258, "trades": 979, "taker_buy_base": 63577.03, "taker_buy_quote": 55765.29513 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.884, "high": 0.885, "low": 0.875, "close": 0.881, "volume": 80771.76, "close_time": 1771646399999, "quote_volume": 71043.44234, "trades": 478, "taker_buy_base": 36064.42, "taker_buy_quote": 31721.59257 }, { "timestamp": 1771646400000, "datetime": "2026-02-21T04:00:00", "open": 0.881, "high": 0.894, "low": 0.88, "close": 0.884, "volume": 127548.5, "close_time": 1771660799999, "quote_volume": 113197.62367, "trades": 970, "taker_buy_base": 72997.63, "taker_buy_quote": 64752.22294 }, { "timestamp": 1771660800000, "datetime": "2026-02-21T08:00:00", "open": 0.885, "high": 0.908, "low": 0.885, "close": 0.903, "volume": 227090.63, "close_time": 1771675199999, "quote_volume": 204834.81587, "trades": 1593, "taker_buy_base": 107352.23, "taker_buy_quote": 96856.6656 }, { "timestamp": 1771675200000, "datetime": "2026-02-21T12:00:00", "open": 0.904, "high": 0.906, "low": 0.894, "close": 0.899, "volume": 147579.24, "close_time": 1771689599999, "quote_volume": 132818.42163, "trades": 1072, "taker_buy_base": 84726.98, "taker_buy_quote": 76260.92148 }, { "timestamp": 1771689600000, "datetime": "2026-02-21T16:00:00", "open": 0.899, "high": 0.899, "low": 0.89, "close": 0.894, "volume": 129002.75, "close_time": 1771703999999, "quote_volume": 115464.94008, "trades": 1006, "taker_buy_base": 74391.1, "taker_buy_quote": 66587.26917 }, { "timestamp": 1771704000000, "datetime": "2026-02-21T20:00:00", "open": 0.894, "high": 0.894, "low": 0.885, "close": 0.886, "volume": 171126.91, "close_time": 1771718399999, "quote_volume": 152092.37191, "trades": 913, "taker_buy_base": 79112.05, "taker_buy_quote": 70293.60609 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.885, "high": 0.885, "low": 0.855, "close": 0.861, "volume": 175855.48, "close_time": 1771732799999, "quote_volume": 152591.549, "trades": 1451, "taker_buy_base": 79682.92, "taker_buy_quote": 69275.2823 }, { "timestamp": 1771732800000, "datetime": "2026-02-22T04:00:00", "open": 0.861, "high": 0.863, "low": 0.853, "close": 0.859, "volume": 123625.81, "close_time": 1771747199999, "quote_volume": 106015.66187, "trades": 959, "taker_buy_base": 62268.54, "taker_buy_quote": 53387.55426 }, { "timestamp": 1771747200000, "datetime": "2026-02-22T08:00:00", "open": 0.858, "high": 0.862, "low": 0.847, "close": 0.855, "volume": 356181.47, "close_time": 1771761599999, "quote_volume": 304106.21984, "trades": 1670, "taker_buy_base": 152287.92, "taker_buy_quote": 130117.84034 }, { "timestamp": 1771761600000, "datetime": "2026-02-22T12:00:00", "open": 0.854, "high": 0.854, "low": 0.822, "close": 0.834, "volume": 473082.07, "close_time": 1771775999999, "quote_volume": 393595.66754, "trades": 2943, "taker_buy_base": 201788.03, "taker_buy_quote": 167751.98188 }, { "timestamp": 1771776000000, "datetime": "2026-02-22T16:00:00", "open": 0.834, "high": 0.837, "low": 0.826, "close": 0.832, "volume": 204614.69, "close_time": 1771790399999, "quote_volume": 169939.57905, "trades": 1769, "taker_buy_base": 95743.06, "taker_buy_quote": 79564.15061 }, { "timestamp": 1771790400000, "datetime": "2026-02-22T20:00:00", "open": 0.832, "high": 0.843, "low": 0.826, "close": 0.842, "volume": 123220.42, "close_time": 1771804799999, "quote_volume": 102785.15223, "trades": 1066, "taker_buy_base": 58398.58, "taker_buy_quote": 48706.74879 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.841, "high": 0.843, "low": 0.79, "close": 0.807, "volume": 1455339.88, "close_time": 1771819199999, "quote_volume": 1169646.91964, "trades": 7807, "taker_buy_base": 679452.85, "taker_buy_quote": 546214.3754 }, { "timestamp": 1771819200000, "datetime": "2026-02-23T04:00:00", "open": 0.807, "high": 0.849, "low": 0.803, "close": 0.84, "volume": 753674.55, "close_time": 1771833599999, "quote_volume": 626346.73455, "trades": 4196, "taker_buy_base": 403412.52, "taker_buy_quote": 334997.12086 }, { "timestamp": 1771833600000, "datetime": "2026-02-23T08:00:00", "open": 0.84, "high": 0.865, "low": 0.837, "close": 0.858, "volume": 668411.83, "close_time": 1771847999999, "quote_volume": 567220.22476, "trades": 3027, "taker_buy_base": 326118.07, "taker_buy_quote": 276923.90257 }, { "timestamp": 1771848000000, "datetime": "2026-02-23T12:00:00", "open": 0.859, "high": 0.868, "low": 0.821, "close": 0.822, "volume": 720396.2, "close_time": 1771862399999, "quote_volume": 609459.58271, "trades": 3248, "taker_buy_base": 329481.69, "taker_buy_quote": 279155.09514 }, { "timestamp": 1771862400000, "datetime": "2026-02-23T16:00:00", "open": 0.822, "high": 0.827, "low": 0.803, "close": 0.81, "volume": 740504.41, "close_time": 1771876799999, "quote_volume": 603618.41557, "trades": 5661, "taker_buy_base": 398725.31, "taker_buy_quote": 325059.761 }, { "timestamp": 1771876800000, "datetime": "2026-02-23T20:00:00", "open": 0.81, "high": 0.819, "low": 0.808, "close": 0.81, "volume": 364215.54, "close_time": 1771891199999, "quote_volume": 296577.96362, "trades": 2554, "taker_buy_base": 198332.31, "taker_buy_quote": 161459.95473 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.811, "high": 0.821, "low": 0.799, "close": 0.811, "volume": 562453.62, "close_time": 1771905599999, "quote_volume": 457738.42375, "trades": 3986, "taker_buy_base": 256926.86, "taker_buy_quote": 209086.64661 }, { "timestamp": 1771905600000, "datetime": "2026-02-24T04:00:00", "open": 0.812, "high": 0.815, "low": 0.798, "close": 0.803, "volume": 283189.29, "close_time": 1771919999999, "quote_volume": 228325.00977, "trades": 1532, "taker_buy_base": 159500.55, "taker_buy_quote": 128582.84815 }, { "timestamp": 1771920000000, "datetime": "2026-02-24T08:00:00", "open": 0.803, "high": 0.813, "low": 0.8, "close": 0.812, "volume": 249935.58, "close_time": 1771934399999, "quote_volume": 201686.64247, "trades": 1318, "taker_buy_base": 141074.66, "taker_buy_quote": 113879.67357 }, { "timestamp": 1771934400000, "datetime": "2026-02-24T12:00:00", "open": 0.813, "high": 0.827, "low": 0.8, "close": 0.827, "volume": 407660.55, "close_time": 1771948799999, "quote_volume": 331164.88108, "trades": 2720, "taker_buy_base": 222921.85, "taker_buy_quote": 181102.40456 }, { "timestamp": 1771948800000, "datetime": "2026-02-24T16:00:00", "open": 0.827, "high": 0.838, "low": 0.821, "close": 0.827, "volume": 219939.2, "close_time": 1771963199999, "quote_volume": 182606.25291, "trades": 1492, "taker_buy_base": 112681.81, "taker_buy_quote": 93595.46785 }, { "timestamp": 1771963200000, "datetime": "2026-02-24T20:00:00", "open": 0.826, "high": 0.829, "low": 0.819, "close": 0.824, "volume": 170588.69, "close_time": 1771977599999, "quote_volume": 140553.74386, "trades": 844, "taker_buy_base": 81554.94, "taker_buy_quote": 67222.46628 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.825, "high": 0.869, "low": 0.822, "close": 0.846, "volume": 508804.1, "close_time": 1771991999999, "quote_volume": 433681.34587, "trades": 3016, "taker_buy_base": 259822.2, "taker_buy_quote": 221265.68556 }, { "timestamp": 1771992000000, "datetime": "2026-02-25T04:00:00", "open": 0.845, "high": 0.851, "low": 0.833, "close": 0.847, "volume": 410379.14, "close_time": 1772006399999, "quote_volume": 345384.9489, "trades": 1303, "taker_buy_base": 195696.69, "taker_buy_quote": 164559.3057 }, { "timestamp": 1772006400000, "datetime": "2026-02-25T08:00:00", "open": 0.847, "high": 0.873, "low": 0.845, "close": 0.872, "volume": 203943.29, "close_time": 1772020799999, "quote_volume": 175156.6738, "trades": 1171, "taker_buy_base": 114892.69, "taker_buy_quote": 98615.80469 }, { "timestamp": 1772020800000, "datetime": "2026-02-25T12:00:00", "open": 0.872, "high": 0.959, "low": 0.872, "close": 0.955, "volume": 832797.08, "close_time": 1772035199999, "quote_volume": 759334.21211, "trades": 5177, "taker_buy_base": 462679.16, "taker_buy_quote": 422021.92498 }, { "timestamp": 1772035200000, "datetime": "2026-02-25T16:00:00", "open": 0.955, "high": 1.057, "low": 0.955, "close": 1.056, "volume": 1652239.91, "close_time": 1772049599999, "quote_volume": 1654888.53956, "trades": 9502, "taker_buy_base": 807347.73, "taker_buy_quote": 809609.79563 }, { "timestamp": 1772049600000, "datetime": "2026-02-25T20:00:00", "open": 1.057, "high": 1.112, "low": 0.991, "close": 1.004, "volume": 3191139.64, "close_time": 1772063999999, "quote_volume": 3374474.76797, "trades": 16090, "taker_buy_base": 1562628.46, "taker_buy_quote": 1657440.05743 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.005, "high": 1.011, "low": 0.969, "close": 0.979, "volume": 917725.81, "close_time": 1772078399999, "quote_volume": 901339.35898, "trades": 4798, "taker_buy_base": 461217.12, "taker_buy_quote": 452543.49721 }, { "timestamp": 1772078400000, "datetime": "2026-02-26T04:00:00", "open": 0.98, "high": 0.985, "low": 0.952, "close": 0.961, "volume": 516807.72, "close_time": 1772092799999, "quote_volume": 499367.2456, "trades": 2772, "taker_buy_base": 251592.0, "taker_buy_quote": 243226.12014 }, { "timestamp": 1772092800000, "datetime": "2026-02-26T08:00:00", "open": 0.962, "high": 0.972, "low": 0.952, "close": 0.956, "volume": 409075.28, "close_time": 1772107199999, "quote_volume": 393937.98939, "trades": 2386, "taker_buy_base": 180709.81, "taker_buy_quote": 173991.37145 }, { "timestamp": 1772107200000, "datetime": "2026-02-26T12:00:00", "open": 0.955, "high": 0.993, "low": 0.954, "close": 0.974, "volume": 631474.81, "close_time": 1772121599999, "quote_volume": 612082.08547, "trades": 3780, "taker_buy_base": 306391.2, "taker_buy_quote": 297103.72102 }, { "timestamp": 1772121600000, "datetime": "2026-02-26T16:00:00", "open": 0.972, "high": 0.974, "low": 0.928, "close": 0.968, "volume": 854090.56, "close_time": 1772135999999, "quote_volume": 811942.36488, "trades": 4648, "taker_buy_base": 429807.18, "taker_buy_quote": 408646.01705 }, { "timestamp": 1772136000000, "datetime": "2026-02-26T20:00:00", "open": 0.967, "high": 0.973, "low": 0.952, "close": 0.965, "volume": 235797.67, "close_time": 1772150399999, "quote_volume": 226652.32302, "trades": 1075, "taker_buy_base": 110670.71, "taker_buy_quote": 106424.32725 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.966, "high": 0.985, "low": 0.964, "close": 0.984, "volume": 251341.94, "close_time": 1772164799999, "quote_volume": 244134.76805, "trades": 1671, "taker_buy_base": 140505.35, "taker_buy_quote": 136504.33588 }, { "timestamp": 1772164800000, "datetime": "2026-02-27T04:00:00", "open": 0.984, "high": 1.016, "low": 0.984, "close": 1.012, "volume": 367842.83, "close_time": 1772179199999, "quote_volume": 366731.68624, "trades": 2331, "taker_buy_base": 194530.12, "taker_buy_quote": 193978.78826 }, { "timestamp": 1772179200000, "datetime": "2026-02-27T08:00:00", "open": 1.013, "high": 1.026, "low": 0.963, "close": 0.972, "volume": 721094.44, "close_time": 1772193599999, "quote_volume": 718236.81737, "trades": 4164, "taker_buy_base": 315051.42, "taker_buy_quote": 314398.71912 }, { "timestamp": 1772193600000, "datetime": "2026-02-27T12:00:00", "open": 0.972, "high": 0.973, "low": 0.942, "close": 0.955, "volume": 554883.85, "close_time": 1772207999999, "quote_volume": 529864.89494, "trades": 3569, "taker_buy_base": 238992.01, "taker_buy_quote": 228201.25985 }, { "timestamp": 1772208000000, "datetime": "2026-02-27T16:00:00", "open": 0.955, "high": 0.955, "low": 0.929, "close": 0.933, "volume": 316179.11, "close_time": 1772222399999, "quote_volume": 297161.78233, "trades": 2149, "taker_buy_base": 154318.27, "taker_buy_quote": 144956.35361 }, { "timestamp": 1772222400000, "datetime": "2026-02-27T20:00:00", "open": 0.933, "high": 0.944, "low": 0.919, "close": 0.936, "volume": 198199.7, "close_time": 1772236799999, "quote_volume": 185213.06076, "trades": 1166, "taker_buy_base": 96817.94, "taker_buy_quote": 90503.86838 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.936, "high": 0.944, "low": 0.924, "close": 0.925, "volume": 756888.61, "close_time": 1772251199999, "quote_volume": 707688.51772, "trades": 3166, "taker_buy_base": 377721.36, "taker_buy_quote": 353447.65759 }, { "timestamp": 1772251200000, "datetime": "2026-02-28T04:00:00", "open": 0.925, "high": 0.926, "low": 0.878, "close": 0.895, "volume": 891716.53, "close_time": 1772265599999, "quote_volume": 801466.5706, "trades": 4917, "taker_buy_base": 394561.63, "taker_buy_quote": 354532.26032 }, { "timestamp": 1772265600000, "datetime": "2026-02-28T08:00:00", "open": 0.895, "high": 0.895, "low": 0.865, "close": 0.866, "volume": 497718.43, "close_time": 1772279999999, "quote_volume": 437750.04664, "trades": 2737, "taker_buy_base": 222278.75, "taker_buy_quote": 195615.95976 }, { "timestamp": 1772280000000, "datetime": "2026-02-28T12:00:00", "open": 0.866, "high": 0.902, "low": 0.866, "close": 0.892, "volume": 557965.5, "close_time": 1772294399999, "quote_volume": 495370.54227, "trades": 3072, "taker_buy_base": 266243.15, "taker_buy_quote": 236314.3682 }, { "timestamp": 1772294400000, "datetime": "2026-02-28T16:00:00", "open": 0.891, "high": 0.953, "low": 0.885, "close": 0.943, "volume": 777470.71, "close_time": 1772308799999, "quote_volume": 711515.63767, "trades": 3895, "taker_buy_base": 401685.13, "taker_buy_quote": 367700.82157 }, { "timestamp": 1772308800000, "datetime": "2026-02-28T20:00:00", "open": 0.944, "high": 0.973, "low": 0.938, "close": 0.963, "volume": 592298.92, "close_time": 1772323199999, "quote_volume": 565643.42395, "trades": 3023, "taker_buy_base": 278551.8, "taker_buy_quote": 266139.69215 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.963, "high": 0.98, "low": 0.94, "close": 0.961, "volume": 486851.13, "close_time": 1772337599999, "quote_volume": 467553.99632, "trades": 2573, "taker_buy_base": 218995.22, "taker_buy_quote": 210580.82392 }, { "timestamp": 1772337600000, "datetime": "2026-03-01T04:00:00", "open": 0.962, "high": 0.969, "low": 0.95, "close": 0.966, "volume": 360100.53, "close_time": 1772351999999, "quote_volume": 346179.1588, "trades": 1736, "taker_buy_base": 169822.21, "taker_buy_quote": 163338.76167 }, { "timestamp": 1772352000000, "datetime": "2026-03-01T08:00:00", "open": 0.967, "high": 0.967, "low": 0.938, "close": 0.943, "volume": 303434.22, "close_time": 1772366399999, "quote_volume": 287380.66507, "trades": 1825, "taker_buy_base": 119112.61, "taker_buy_quote": 112845.81881 }, { "timestamp": 1772366400000, "datetime": "2026-03-01T12:00:00", "open": 0.942, "high": 0.954, "low": 0.928, "close": 0.939, "volume": 551602.52, "close_time": 1772380799999, "quote_volume": 519055.95928, "trades": 2985, "taker_buy_base": 252779.61, "taker_buy_quote": 238023.19487 }, { "timestamp": 1772380800000, "datetime": "2026-03-01T16:00:00", "open": 0.94, "high": 0.947, "low": 0.918, "close": 0.92, "volume": 551788.95, "close_time": 1772395199999, "quote_volume": 513308.91573, "trades": 3036, "taker_buy_base": 263180.43, "taker_buy_quote": 244900.76193 }, { "timestamp": 1772395200000, "datetime": "2026-03-01T20:00:00", "open": 0.921, "high": 0.938, "low": 0.906, "close": 0.928, "volume": 409873.1, "close_time": 1772409599999, "quote_volume": 377893.18958, "trades": 2778, "taker_buy_base": 164547.34, "taker_buy_quote": 151784.95598 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.929, "high": 0.961, "low": 0.928, "close": 0.954, "volume": 333572.24, "close_time": 1772423999999, "quote_volume": 316126.10495, "trades": 1817, "taker_buy_base": 167004.59, "taker_buy_quote": 158100.22208 }, { "timestamp": 1772424000000, "datetime": "2026-03-02T04:00:00", "open": 0.954, "high": 0.96, "low": 0.924, "close": 0.926, "volume": 306333.51, "close_time": 1772438399999, "quote_volume": 288813.14656, "trades": 1722, "taker_buy_base": 113490.63, "taker_buy_quote": 107160.29113 }, { "timestamp": 1772438400000, "datetime": "2026-03-02T08:00:00", "open": 0.927, "high": 0.943, "low": 0.915, "close": 0.931, "volume": 370796.26, "close_time": 1772452799999, "quote_volume": 344406.6716, "trades": 1893, "taker_buy_base": 175348.93, "taker_buy_quote": 162846.94219 }, { "timestamp": 1772452800000, "datetime": "2026-03-02T12:00:00", "open": 0.931, "high": 0.989, "low": 0.918, "close": 0.976, "volume": 765913.0, "close_time": 1772467199999, "quote_volume": 728710.49317, "trades": 4502, "taker_buy_base": 404262.87, "taker_buy_quote": 384137.92294 }, { "timestamp": 1772467200000, "datetime": "2026-03-02T16:00:00", "open": 0.977, "high": 0.986, "low": 0.947, "close": 0.975, "volume": 885075.14, "close_time": 1772481599999, "quote_volume": 858096.81133, "trades": 5870, "taker_buy_base": 422786.15, "taker_buy_quote": 410341.26142 }, { "timestamp": 1772481600000, "datetime": "2026-03-02T20:00:00", "open": 0.975, "high": 0.991, "low": 0.963, "close": 0.97, "volume": 532858.76, "close_time": 1772495999999, "quote_volume": 520320.90712, "trades": 3448, "taker_buy_base": 241462.2, "taker_buy_quote": 236016.74899 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.97, "high": 0.988, "low": 0.953, "close": 0.971, "volume": 460806.41, "close_time": 1772510399999, "quote_volume": 447718.00584, "trades": 3067, "taker_buy_base": 211599.94, "taker_buy_quote": 205916.91193 }, { "timestamp": 1772510400000, "datetime": "2026-03-03T04:00:00", "open": 0.972, "high": 0.993, "low": 0.966, "close": 0.991, "volume": 630228.0, "close_time": 1772524799999, "quote_volume": 618735.7321, "trades": 3627, "taker_buy_base": 330755.25, "taker_buy_quote": 324751.56902 }, { "timestamp": 1772524800000, "datetime": "2026-03-03T08:00:00", "open": 0.991, "high": 1.013, "low": 0.953, "close": 0.959, "volume": 717163.24, "close_time": 1772539199999, "quote_volume": 700881.08957, "trades": 4465, "taker_buy_base": 351837.83, "taker_buy_quote": 344373.45251 }, { "timestamp": 1772539200000, "datetime": "2026-03-03T12:00:00", "open": 0.96, "high": 0.978, "low": 0.948, "close": 0.965, "volume": 768766.58, "close_time": 1772553599999, "quote_volume": 740857.35263, "trades": 6827, "taker_buy_base": 359815.98, "taker_buy_quote": 346682.0606 }, { "timestamp": 1772553600000, "datetime": "2026-03-03T16:00:00", "open": 0.964, "high": 1.038, "low": 0.959, "close": 1.005, "volume": 1918862.29, "close_time": 1772567999999, "quote_volume": 1910161.67166, "trades": 11952, "taker_buy_base": 947840.31, "taker_buy_quote": 943875.58094 }, { "timestamp": 1772568000000, "datetime": "2026-03-03T20:00:00", "open": 1.004, "high": 1.02, "low": 0.983, "close": 1.014, "volume": 769049.71, "close_time": 1772582399999, "quote_volume": 769804.62655, "trades": 3963, "taker_buy_base": 336139.08, "taker_buy_quote": 336821.85771 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.014, "high": 1.027, "low": 0.997, "close": 1.012, "volume": 482073.68, "close_time": 1772596799999, "quote_volume": 487769.26317, "trades": 3804, "taker_buy_base": 218296.41, "taker_buy_quote": 220873.69601 }, { "timestamp": 1772596800000, "datetime": "2026-03-04T04:00:00", "open": 1.013, "high": 1.015, "low": 0.986, "close": 0.998, "volume": 639020.08, "close_time": 1772611199999, "quote_volume": 638782.54914, "trades": 3863, "taker_buy_base": 297783.37, "taker_buy_quote": 297556.6858 }, { "timestamp": 1772611200000, "datetime": "2026-03-04T08:00:00", "open": 0.999, "high": 1.03, "low": 0.992, "close": 1.001, "volume": 621204.43, "close_time": 1772625599999, "quote_volume": 628466.8449, "trades": 3968, "taker_buy_base": 265336.66, "taker_buy_quote": 268402.17479 }, { "timestamp": 1772625600000, "datetime": "2026-03-04T12:00:00", "open": 1.0, "high": 1.026, "low": 0.986, "close": 1.026, "volume": 578785.86, "close_time": 1772639999999, "quote_volume": 581232.36246, "trades": 3561, "taker_buy_base": 268247.05, "taker_buy_quote": 269823.44749 }, { "timestamp": 1772640000000, "datetime": "2026-03-04T16:00:00", "open": 1.025, "high": 1.027, "low": 0.997, "close": 1.021, "volume": 471923.65, "close_time": 1772654399999, "quote_volume": 477338.35817, "trades": 2750, "taker_buy_base": 222002.37, "taker_buy_quote": 224626.76973 }, { "timestamp": 1772654400000, "datetime": "2026-03-04T20:00:00", "open": 1.021, "high": 1.025, "low": 0.995, "close": 1.009, "volume": 271636.16, "close_time": 1772668799999, "quote_volume": 274138.99517, "trades": 1756, "taker_buy_base": 98476.79, "taker_buy_quote": 99432.20837 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.009, "high": 1.019, "low": 1.002, "close": 1.005, "volume": 202182.66, "close_time": 1772683199999, "quote_volume": 204149.40871, "trades": 1339, "taker_buy_base": 86736.38, "taker_buy_quote": 87606.37098 }, { "timestamp": 1772683200000, "datetime": "2026-03-05T04:00:00", "open": 1.004, "high": 1.012, "low": 0.99, "close": 0.997, "volume": 382141.44, "close_time": 1772697599999, "quote_volume": 382578.3045, "trades": 2148, "taker_buy_base": 179479.49, "taker_buy_quote": 179710.34763 }, { "timestamp": 1772697600000, "datetime": "2026-03-05T08:00:00", "open": 0.998, "high": 1.02, "low": 0.997, "close": 1.001, "volume": 375863.4, "close_time": 1772711999999, "quote_volume": 378662.36393, "trades": 2201, "taker_buy_base": 175634.61, "taker_buy_quote": 176940.7536 }, { "timestamp": 1772712000000, "datetime": "2026-03-05T12:00:00", "open": 1.0, "high": 1.02, "low": 0.993, "close": 0.998, "volume": 343558.85, "close_time": 1772726399999, "quote_volume": 345027.65944, "trades": 2769, "taker_buy_base": 129299.69, "taker_buy_quote": 130015.20077 }, { "timestamp": 1772726400000, "datetime": "2026-03-05T16:00:00", "open": 0.998, "high": 1.0, "low": 0.966, "close": 0.988, "volume": 601143.55, "close_time": 1772740799999, "quote_volume": 590543.21118, "trades": 4417, "taker_buy_base": 255436.77, "taker_buy_quote": 251056.74343 }, { "timestamp": 1772740800000, "datetime": "2026-03-05T20:00:00", "open": 0.988, "high": 1.009, "low": 0.986, "close": 0.995, "volume": 238164.17, "close_time": 1772755199999, "quote_volume": 238155.03702, "trades": 1490, "taker_buy_base": 87614.64, "taker_buy_quote": 87683.00078 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.997, "high": 1.014, "low": 0.99, "close": 1.008, "volume": 209217.2, "close_time": 1772769599999, "quote_volume": 209755.30623, "trades": 1592, "taker_buy_base": 89313.93, "taker_buy_quote": 89566.70164 }, { "timestamp": 1772769600000, "datetime": "2026-03-06T04:00:00", "open": 1.008, "high": 1.024, "low": 0.995, "close": 1.022, "volume": 274113.89, "close_time": 1772783999999, "quote_volume": 276845.49944, "trades": 1403, "taker_buy_base": 112748.68, "taker_buy_quote": 113793.09183 }, { "timestamp": 1772784000000, "datetime": "2026-03-06T08:00:00", "open": 1.023, "high": 1.023, "low": 0.991, "close": 0.994, "volume": 300565.54, "close_time": 1772798399999, "quote_volume": 301763.55125, "trades": 2032, "taker_buy_base": 115751.4, "taker_buy_quote": 116309.47838 }, { "timestamp": 1772798400000, "datetime": "2026-03-06T12:00:00", "open": 0.994, "high": 1.005, "low": 0.95, "close": 0.955, "volume": 594710.13, "close_time": 1772812799999, "quote_volume": 581475.45745, "trades": 4489, "taker_buy_base": 221419.04, "taker_buy_quote": 216337.07618 }, { "timestamp": 1772812800000, "datetime": "2026-03-06T16:00:00", "open": 0.953, "high": 0.962, "low": 0.94, "close": 0.955, "volume": 416471.52, "close_time": 1772827199999, "quote_volume": 396894.39755, "trades": 2247, "taker_buy_base": 199772.75, "taker_buy_quote": 190148.94882 }, { "timestamp": 1772827200000, "datetime": "2026-03-06T20:00:00", "open": 0.955, "high": 0.963, "low": 0.949, "close": 0.957, "volume": 111828.33, "close_time": 1772841599999, "quote_volume": 106874.90249, "trades": 624, "taker_buy_base": 59411.24, "taker_buy_quote": 56797.79664 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.958, "high": 0.964, "low": 0.952, "close": 0.957, "volume": 156606.05, "close_time": 1772855999999, "quote_volume": 149769.22603, "trades": 1019, "taker_buy_base": 67591.85, "taker_buy_quote": 64731.93323 }, { "timestamp": 1772856000000, "datetime": "2026-03-07T04:00:00", "open": 0.956, "high": 0.961, "low": 0.948, "close": 0.953, "volume": 183397.44, "close_time": 1772870399999, "quote_volume": 174644.49247, "trades": 1471, "taker_buy_base": 67872.36, "taker_buy_quote": 64752.77816 }, { "timestamp": 1772870400000, "datetime": "2026-03-07T08:00:00", "open": 0.953, "high": 0.958, "low": 0.946, "close": 0.953, "volume": 187914.08, "close_time": 1772884799999, "quote_volume": 178949.45605, "trades": 1141, "taker_buy_base": 127497.9, "taker_buy_quote": 121414.92584 }, { "timestamp": 1772884800000, "datetime": "2026-03-07T12:00:00", "open": 0.952, "high": 0.953, "low": 0.936, "close": 0.941, "volume": 124113.13, "close_time": 1772899199999, "quote_volume": 117401.29977, "trades": 876, "taker_buy_base": 49668.04, "taker_buy_quote": 46983.87495 }, { "timestamp": 1772899200000, "datetime": "2026-03-07T16:00:00", "open": 0.94, "high": 0.952, "low": 0.932, "close": 0.936, "volume": 185209.61, "close_time": 1772913599999, "quote_volume": 174423.68966, "trades": 1236, "taker_buy_base": 82889.5, "taker_buy_quote": 78102.46208 }, { "timestamp": 1772913600000, "datetime": "2026-03-07T20:00:00", "open": 0.937, "high": 0.943, "low": 0.932, "close": 0.938, "volume": 78610.91, "close_time": 1772927999999, "quote_volume": 73665.17211, "trades": 547, "taker_buy_base": 28814.29, "taker_buy_quote": 27022.7355 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.939, "high": 0.939, "low": 0.923, "close": 0.929, "volume": 127629.73, "close_time": 1772942399999, "quote_volume": 118802.79376, "trades": 897, "taker_buy_base": 49038.95, "taker_buy_quote": 45642.72918 }, { "timestamp": 1772942400000, "datetime": "2026-03-08T04:00:00", "open": 0.928, "high": 0.936, "low": 0.921, "close": 0.934, "volume": 163180.06, "close_time": 1772956799999, "quote_volume": 152067.16677, "trades": 898, "taker_buy_base": 64455.86, "taker_buy_quote": 60046.28824 }, { "timestamp": 1772956800000, "datetime": "2026-03-08T08:00:00", "open": 0.934, "high": 0.952, "low": 0.926, "close": 0.95, "volume": 211620.57, "close_time": 1772971199999, "quote_volume": 199931.81381, "trades": 1617, "taker_buy_base": 100334.72, "taker_buy_quote": 94753.73544 }, { "timestamp": 1772971200000, "datetime": "2026-03-08T12:00:00", "open": 0.951, "high": 0.961, "low": 0.929, "close": 0.931, "volume": 362693.75, "close_time": 1772985599999, "quote_volume": 342096.32857, "trades": 3122, "taker_buy_base": 192907.06, "taker_buy_quote": 182055.99877 }, { "timestamp": 1772985600000, "datetime": "2026-03-08T16:00:00", "open": 0.932, "high": 0.945, "low": 0.925, "close": 0.941, "volume": 191719.86, "close_time": 1772999999999, "quote_volume": 179267.69079, "trades": 1451, "taker_buy_base": 83921.7, "taker_buy_quote": 78562.84783 }, { "timestamp": 1773000000000, "datetime": "2026-03-08T20:00:00", "open": 0.94, "high": 0.947, "low": 0.912, "close": 0.929, "volume": 564191.13, "close_time": 1773014399999, "quote_volume": 523896.2445, "trades": 4082, "taker_buy_base": 272047.89, "taker_buy_quote": 252798.08299 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.928, "high": 0.957, "low": 0.928, "close": 0.943, "volume": 507605.65, "close_time": 1773028799999, "quote_volume": 477944.74676, "trades": 4678, "taker_buy_base": 288777.2, "taker_buy_quote": 272123.07851 }, { "timestamp": 1773028800000, "datetime": "2026-03-09T04:00:00", "open": 0.943, "high": 0.965, "low": 0.939, "close": 0.945, "volume": 350654.54, "close_time": 1773043199999, "quote_volume": 333433.70183, "trades": 2547, "taker_buy_base": 146103.57, "taker_buy_quote": 139125.59345 }, { "timestamp": 1773043200000, "datetime": "2026-03-09T08:00:00", "open": 0.945, "high": 0.954, "low": 0.938, "close": 0.945, "volume": 189507.22, "close_time": 1773057599999, "quote_volume": 179306.8684, "trades": 1455, "taker_buy_base": 102571.45, "taker_buy_quote": 97138.54962 }, { "timestamp": 1773057600000, "datetime": "2026-03-09T12:00:00", "open": 0.946, "high": 0.97, "low": 0.946, "close": 0.967, "volume": 343265.02, "close_time": 1773071999999, "quote_volume": 329856.45715, "trades": 2729, "taker_buy_base": 187154.61, "taker_buy_quote": 179732.86976 }, { "timestamp": 1773072000000, "datetime": "2026-03-09T16:00:00", "open": 0.967, "high": 0.985, "low": 0.958, "close": 0.971, "volume": 223769.93, "close_time": 1773086399999, "quote_volume": 216508.40383, "trades": 1816, "taker_buy_base": 116775.29, "taker_buy_quote": 113008.66376 }, { "timestamp": 1773086400000, "datetime": "2026-03-09T20:00:00", "open": 0.97, "high": 0.973, "low": 0.954, "close": 0.957, "volume": 174636.27, "close_time": 1773100799999, "quote_volume": 168180.70502, "trades": 1345, "taker_buy_base": 79609.88, "taker_buy_quote": 76777.87206 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.957, "high": 0.979, "low": 0.955, "close": 0.959, "volume": 189103.08, "close_time": 1773115199999, "quote_volume": 182789.28789, "trades": 1811, "taker_buy_base": 101056.79, "taker_buy_quote": 97740.47019 }, { "timestamp": 1773115200000, "datetime": "2026-03-10T04:00:00", "open": 0.959, "high": 0.975, "low": 0.958, "close": 0.971, "volume": 201851.23, "close_time": 1773129599999, "quote_volume": 194859.67597, "trades": 1302, "taker_buy_base": 92037.42, "taker_buy_quote": 88925.65768 }, { "timestamp": 1773129600000, "datetime": "2026-03-10T08:00:00", "open": 0.972, "high": 0.984, "low": 0.966, "close": 0.979, "volume": 170020.08, "close_time": 1773143999999, "quote_volume": 166097.92823, "trades": 1411, "taker_buy_base": 79400.1, "taker_buy_quote": 77646.05844 }, { "timestamp": 1773144000000, "datetime": "2026-03-10T12:00:00", "open": 0.978, "high": 0.999, "low": 0.965, "close": 0.99, "volume": 384724.54, "close_time": 1773158399999, "quote_volume": 378504.36794, "trades": 2770, "taker_buy_base": 171223.47, "taker_buy_quote": 168599.90627 }, { "timestamp": 1773158400000, "datetime": "2026-03-10T16:00:00", "open": 0.99, "high": 0.998, "low": 0.956, "close": 0.96, "volume": 236724.36, "close_time": 1773172799999, "quote_volume": 230861.15944, "trades": 1941, "taker_buy_base": 97121.83, "taker_buy_quote": 94939.02502 }, { "timestamp": 1773172800000, "datetime": "2026-03-10T20:00:00", "open": 0.96, "high": 0.963, "low": 0.946, "close": 0.953, "volume": 120710.43, "close_time": 1773187199999, "quote_volume": 115088.66662, "trades": 871, "taker_buy_base": 49426.01, "taker_buy_quote": 47100.87327 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.952, "high": 0.955, "low": 0.943, "close": 0.947, "volume": 95856.88, "close_time": 1773201599999, "quote_volume": 91032.11458, "trades": 726, "taker_buy_base": 48708.77, "taker_buy_quote": 46250.03516 }, { "timestamp": 1773201600000, "datetime": "2026-03-11T04:00:00", "open": 0.946, "high": 0.949, "low": 0.936, "close": 0.94, "volume": 92657.95, "close_time": 1773215999999, "quote_volume": 87296.7281, "trades": 837, "taker_buy_base": 32470.67, "taker_buy_quote": 30617.70135 }, { "timestamp": 1773216000000, "datetime": "2026-03-11T08:00:00", "open": 0.94, "high": 0.947, "low": 0.939, "close": 0.944, "volume": 101222.04, "close_time": 1773230399999, "quote_volume": 95312.75392, "trades": 630, "taker_buy_base": 35735.47, "taker_buy_quote": 33675.81881 }, { "timestamp": 1773230400000, "datetime": "2026-03-11T12:00:00", "open": 0.943, "high": 0.976, "low": 0.935, "close": 0.941, "volume": 376887.9, "close_time": 1773244799999, "quote_volume": 360160.64824, "trades": 3623, "taker_buy_base": 160762.07, "taker_buy_quote": 154005.75098 }, { "timestamp": 1773244800000, "datetime": "2026-03-11T16:00:00", "open": 0.941, "high": 0.954, "low": 0.933, "close": 0.944, "volume": 280999.56, "close_time": 1773259199999, "quote_volume": 264851.921, "trades": 1957, "taker_buy_base": 105483.73, "taker_buy_quote": 99497.26874 }, { "timestamp": 1773259200000, "datetime": "2026-03-11T20:00:00", "open": 0.943, "high": 0.951, "low": 0.937, "close": 0.944, "volume": 79097.42, "close_time": 1773273599999, "quote_volume": 74701.30054, "trades": 603, "taker_buy_base": 29584.48, "taker_buy_quote": 27951.7579 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.946, "high": 0.947, "low": 0.927, "close": 0.93, "volume": 150393.2, "close_time": 1773287999999, "quote_volume": 140817.36787, "trades": 1231, "taker_buy_base": 60637.82, "taker_buy_quote": 56731.4145 }, { "timestamp": 1773288000000, "datetime": "2026-03-12T04:00:00", "open": 0.929, "high": 0.933, "low": 0.92, "close": 0.927, "volume": 137281.09, "close_time": 1773302399999, "quote_volume": 127097.24642, "trades": 988, "taker_buy_base": 50252.66, "taker_buy_quote": 46582.65463 }, { "timestamp": 1773302400000, "datetime": "2026-03-12T08:00:00", "open": 0.927, "high": 0.935, "low": 0.921, "close": 0.923, "volume": 213871.93, "close_time": 1773316799999, "quote_volume": 198503.00396, "trades": 1335, "taker_buy_base": 78369.26, "taker_buy_quote": 72768.48529 }, { "timestamp": 1773316800000, "datetime": "2026-03-12T12:00:00", "open": 0.923, "high": 0.927, "low": 0.904, "close": 0.911, "volume": 389178.02, "close_time": 1773331199999, "quote_volume": 356132.51608, "trades": 2811, "taker_buy_base": 136320.84, "taker_buy_quote": 124650.02859 }, { "timestamp": 1773331200000, "datetime": "2026-03-12T16:00:00", "open": 0.912, "high": 0.92, "low": 0.905, "close": 0.913, "volume": 160206.31, "close_time": 1773345599999, "quote_volume": 146134.06533, "trades": 1181, "taker_buy_base": 55577.54, "taker_buy_quote": 50738.32668 }, { "timestamp": 1773345600000, "datetime": "2026-03-12T20:00:00", "open": 0.912, "high": 0.921, "low": 0.905, "close": 0.917, "volume": 170915.41, "close_time": 1773359999999, "quote_volume": 156336.75516, "trades": 933, "taker_buy_base": 69773.13, "taker_buy_quote": 63815.4963 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.917, "high": 0.95, "low": 0.911, "close": 0.948, "volume": 441334.8, "close_time": 1773374399999, "quote_volume": 411639.55102, "trades": 2951, "taker_buy_base": 201925.88, "taker_buy_quote": 188419.88345 }, { "timestamp": 1773374400000, "datetime": "2026-03-13T04:00:00", "open": 0.949, "high": 0.95, "low": 0.926, "close": 0.927, "volume": 306777.26, "close_time": 1773388799999, "quote_volume": 286982.78346, "trades": 1972, "taker_buy_base": 110698.62, "taker_buy_quote": 103544.90824 }, { "timestamp": 1773388800000, "datetime": "2026-03-13T08:00:00", "open": 0.926, "high": 0.937, "low": 0.917, "close": 0.935, "volume": 349658.44, "close_time": 1773403199999, "quote_volume": 323188.57608, "trades": 2291, "taker_buy_base": 161226.77, "taker_buy_quote": 149027.59921 }, { "timestamp": 1773403200000, "datetime": "2026-03-13T12:00:00", "open": 0.935, "high": 0.976, "low": 0.935, "close": 0.963, "volume": 902251.95, "close_time": 1773417599999, "quote_volume": 865670.3629, "trades": 5633, "taker_buy_base": 422961.87, "taker_buy_quote": 405918.33569 }, { "timestamp": 1773417600000, "datetime": "2026-03-13T16:00:00", "open": 0.963, "high": 0.972, "low": 0.933, "close": 0.939, "volume": 524457.69, "close_time": 1773431999999, "quote_volume": 497542.6919, "trades": 4786, "taker_buy_base": 194033.32, "taker_buy_quote": 184114.75877 }, { "timestamp": 1773432000000, "datetime": "2026-03-13T20:00:00", "open": 0.939, "high": 0.948, "low": 0.921, "close": 0.935, "volume": 377089.58, "close_time": 1773446399999, "quote_volume": 352848.5591, "trades": 2283, "taker_buy_base": 150914.41, "taker_buy_quote": 141293.08962 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.934, "high": 0.934, "low": 0.923, "close": 0.929, "volume": 126460.15, "close_time": 1773460799999, "quote_volume": 117373.53675, "trades": 1061, "taker_buy_base": 46268.13, "taker_buy_quote": 42951.89316 }, { "timestamp": 1773460800000, "datetime": "2026-03-14T04:00:00", "open": 0.928, "high": 0.936, "low": 0.909, "close": 0.912, "volume": 171845.54, "close_time": 1773475199999, "quote_volume": 157763.45271, "trades": 1470, "taker_buy_base": 63420.48, "taker_buy_quote": 58251.633 }, { "timestamp": 1773475200000, "datetime": "2026-03-14T08:00:00", "open": 0.912, "high": 0.917, "low": 0.909, "close": 0.916, "volume": 48937.98, "close_time": 1773489599999, "quote_volume": 44631.0167, "trades": 486, "taker_buy_base": 18476.21, "taker_buy_quote": 16855.32489 }, { "timestamp": 1773489600000, "datetime": "2026-03-14T12:00:00", "open": 0.915, "high": 0.919, "low": 0.907, "close": 0.911, "volume": 69611.19, "close_time": 1773503999999, "quote_volume": 63553.08581, "trades": 506, "taker_buy_base": 24172.26, "taker_buy_quote": 22110.7104 }, { "timestamp": 1773504000000, "datetime": "2026-03-14T16:00:00", "open": 0.91, "high": 0.918, "low": 0.91, "close": 0.914, "volume": 57469.25, "close_time": 1773518399999, "quote_volume": 52589.48068, "trades": 372, "taker_buy_base": 33813.04, "taker_buy_quote": 30950.67577 }, { "timestamp": 1773518400000, "datetime": "2026-03-14T20:00:00", "open": 0.912, "high": 0.923, "low": 0.91, "close": 0.921, "volume": 51570.82, "close_time": 1773532799999, "quote_volume": 47274.60676, "trades": 405, "taker_buy_base": 19094.5, "taker_buy_quote": 17516.52597 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.921, "high": 0.937, "low": 0.911, "close": 0.927, "volume": 154355.48, "close_time": 1773547199999, "quote_volume": 143015.76788, "trades": 1462, "taker_buy_base": 58200.86, "taker_buy_quote": 53964.08831 }, { "timestamp": 1773547200000, "datetime": "2026-03-15T04:00:00", "open": 0.928, "high": 0.931, "low": 0.915, "close": 0.926, "volume": 90924.17, "close_time": 1773561599999, "quote_volume": 83831.96367, "trades": 746, "taker_buy_base": 30388.79, "taker_buy_quote": 28030.33862 }, { "timestamp": 1773561600000, "datetime": "2026-03-15T08:00:00", "open": 0.927, "high": 0.931, "low": 0.923, "close": 0.928, "volume": 67828.65, "close_time": 1773575999999, "quote_volume": 62872.67196, "trades": 473, "taker_buy_base": 33391.29, "taker_buy_quote": 30962.29635 }, { "timestamp": 1773576000000, "datetime": "2026-03-15T12:00:00", "open": 0.928, "high": 0.935, "low": 0.918, "close": 0.92, "volume": 119076.77, "close_time": 1773590399999, "quote_volume": 109953.65802, "trades": 1192, "taker_buy_base": 40320.38, "taker_buy_quote": 37215.09751 }, { "timestamp": 1773590400000, "datetime": "2026-03-15T16:00:00", "open": 0.922, "high": 0.931, "low": 0.92, "close": 0.926, "volume": 101249.69, "close_time": 1773604799999, "quote_volume": 93645.71818, "trades": 879, "taker_buy_base": 31488.24, "taker_buy_quote": 29170.53784 }, { "timestamp": 1773604800000, "datetime": "2026-03-15T20:00:00", "open": 0.925, "high": 0.939, "low": 0.923, "close": 0.935, "volume": 278605.56, "close_time": 1773619199999, "quote_volume": 259632.7123, "trades": 1804, "taker_buy_base": 126987.17, "taker_buy_quote": 118438.35443 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.936, "high": 0.962, "low": 0.929, "close": 0.952, "volume": 333306.76, "close_time": 1773633599999, "quote_volume": 314731.83664, "trades": 2626, "taker_buy_base": 140841.06, "taker_buy_quote": 132947.77179 }, { "timestamp": 1773633600000, "datetime": "2026-03-16T04:00:00", "open": 0.953, "high": 1.008, "low": 0.953, "close": 0.991, "volume": 611647.01, "close_time": 1773647999999, "quote_volume": 600566.30039, "trades": 3903, "taker_buy_base": 294260.82, "taker_buy_quote": 289388.90502 }, { "timestamp": 1773648000000, "datetime": "2026-03-16T08:00:00", "open": 0.992, "high": 1.002, "low": 0.975, "close": 0.982, "volume": 261338.88, "close_time": 1773662399999, "quote_volume": 257768.18982, "trades": 1657, "taker_buy_base": 115095.96, "taker_buy_quote": 113562.81811 }, { "timestamp": 1773662400000, "datetime": "2026-03-16T12:00:00", "open": 0.983, "high": 1.019, "low": 0.981, "close": 0.99, "volume": 1129367.26, "close_time": 1773676799999, "quote_volume": 1128883.36014, "trades": 6714, "taker_buy_base": 457292.23, "taker_buy_quote": 457590.44241 }, { "timestamp": 1773676800000, "datetime": "2026-03-16T16:00:00", "open": 0.99, "high": 1.015, "low": 0.986, "close": 1.006, "volume": 571139.34, "close_time": 1773691199999, "quote_volume": 573652.91119, "trades": 3580, "taker_buy_base": 228170.21, "taker_buy_quote": 229216.33299 }, { "timestamp": 1773691200000, "datetime": "2026-03-16T20:00:00", "open": 1.006, "high": 1.029, "low": 1.004, "close": 1.019, "volume": 513392.72, "close_time": 1773705599999, "quote_volume": 522641.77575, "trades": 3317, "taker_buy_base": 245740.24, "taker_buy_quote": 250223.77857 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.019, "high": 1.022, "low": 0.988, "close": 0.997, "volume": 371483.36, "close_time": 1773719999999, "quote_volume": 373768.43537, "trades": 2468, "taker_buy_base": 168546.58, "taker_buy_quote": 169810.92187 }, { "timestamp": 1773720000000, "datetime": "2026-03-17T04:00:00", "open": 0.997, "high": 1.001, "low": 0.982, "close": 0.999, "volume": 220581.21, "close_time": 1773734399999, "quote_volume": 218318.8312, "trades": 1626, "taker_buy_base": 99821.81, "taker_buy_quote": 98780.88075 }, { "timestamp": 1773734400000, "datetime": "2026-03-17T08:00:00", "open": 1.0, "high": 1.005, "low": 0.993, "close": 0.994, "volume": 150491.77, "close_time": 1773748799999, "quote_volume": 150336.77843, "trades": 1137, "taker_buy_base": 57806.67, "taker_buy_quote": 57753.06776 }, { "timestamp": 1773748800000, "datetime": "2026-03-17T12:00:00", "open": 0.994, "high": 1.0, "low": 0.984, "close": 0.992, "volume": 138380.88, "close_time": 1773763199999, "quote_volume": 137014.6187, "trades": 1281, "taker_buy_base": 71417.59, "taker_buy_quote": 70758.65769 }, { "timestamp": 1773763200000, "datetime": "2026-03-17T16:00:00", "open": 0.992, "high": 1.001, "low": 0.992, "close": 0.993, "volume": 152970.58, "close_time": 1773777599999, "quote_volume": 152409.11722, "trades": 1235, "taker_buy_base": 38909.07, "taker_buy_quote": 38798.4152 }, { "timestamp": 1773777600000, "datetime": "2026-03-17T20:00:00", "open": 0.994, "high": 1.013, "low": 0.993, "close": 1.005, "volume": 165659.29, "close_time": 1773791999999, "quote_volume": 166615.82018, "trades": 1343, "taker_buy_base": 60767.71, "taker_buy_quote": 61117.96059 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.005, "high": 1.017, "low": 0.998, "close": 1.012, "volume": 255056.95, "close_time": 1773806399999, "quote_volume": 256975.42023, "trades": 1995, "taker_buy_base": 92945.15, "taker_buy_quote": 93688.95437 }, { "timestamp": 1773806400000, "datetime": "2026-03-18T04:00:00", "open": 1.009, "high": 1.018, "low": 1.001, "close": 1.005, "volume": 77625.71, "close_time": 1773820799999, "quote_volume": 78184.49462, "trades": 780, "taker_buy_base": 26550.07, "taker_buy_quote": 26752.10558 }, { "timestamp": 1773820800000, "datetime": "2026-03-18T08:00:00", "open": 1.005, "high": 1.016, "low": 0.983, "close": 0.985, "volume": 292801.09, "close_time": 1773835199999, "quote_volume": 292248.31924, "trades": 2291, "taker_buy_base": 154117.4, "taker_buy_quote": 153573.84344 }, { "timestamp": 1773835200000, "datetime": "2026-03-18T12:00:00", "open": 0.984, "high": 0.984, "low": 0.939, "close": 0.952, "volume": 505101.25, "close_time": 1773849599999, "quote_volume": 485897.62899, "trades": 4339, "taker_buy_base": 181687.5, "taker_buy_quote": 174898.04287 }, { "timestamp": 1773849600000, "datetime": "2026-03-18T16:00:00", "open": 0.952, "high": 0.965, "low": 0.944, "close": 0.953, "volume": 322432.42, "close_time": 1773863999999, "quote_volume": 307909.70378, "trades": 2730, "taker_buy_base": 120187.52, "taker_buy_quote": 114852.80776 }, { "timestamp": 1773864000000, "datetime": "2026-03-18T20:00:00", "open": 0.953, "high": 0.991, "low": 0.946, "close": 0.99, "volume": 586204.12, "close_time": 1773878399999, "quote_volume": 570785.01318, "trades": 3372, "taker_buy_base": 293366.39, "taker_buy_quote": 285472.51999 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.99, "high": 0.994, "low": 0.973, "close": 0.98, "volume": 347434.3, "close_time": 1773892799999, "quote_volume": 342360.22539, "trades": 2906, "taker_buy_base": 146721.9, "taker_buy_quote": 144655.24128 }, { "timestamp": 1773892800000, "datetime": "2026-03-19T04:00:00", "open": 0.98, "high": 0.988, "low": 0.959, "close": 0.967, "volume": 298169.29, "close_time": 1773907199999, "quote_volume": 290338.00811, "trades": 2480, "taker_buy_base": 123350.05, "taker_buy_quote": 120194.39843 }, { "timestamp": 1773907200000, "datetime": "2026-03-19T08:00:00", "open": 0.966, "high": 0.973, "low": 0.961, "close": 0.965, "volume": 204799.19, "close_time": 1773921599999, "quote_volume": 197681.09226, "trades": 1099, "taker_buy_base": 83858.16, "taker_buy_quote": 80910.7731 }, { "timestamp": 1773921600000, "datetime": "2026-03-19T12:00:00", "open": 0.965, "high": 0.966, "low": 0.924, "close": 0.939, "volume": 439021.88, "close_time": 1773935999999, "quote_volume": 415885.83434, "trades": 3235, "taker_buy_base": 153497.6, "taker_buy_quote": 145429.95723 }, { "timestamp": 1773936000000, "datetime": "2026-03-19T16:00:00", "open": 0.938, "high": 0.946, "low": 0.934, "close": 0.946, "volume": 155644.63, "close_time": 1773950399999, "quote_volume": 146263.62187, "trades": 1048, "taker_buy_base": 64216.61, "taker_buy_quote": 60366.28328 }, { "timestamp": 1773950400000, "datetime": "2026-03-19T20:00:00", "open": 0.946, "high": 0.95, "low": 0.938, "close": 0.95, "volume": 100307.58, "close_time": 1773964799999, "quote_volume": 94859.03483, "trades": 678, "taker_buy_base": 34099.34, "taker_buy_quote": 32271.79651 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.95, "high": 0.968, "low": 0.947, "close": 0.962, "volume": 195959.33, "close_time": 1773979199999, "quote_volume": 188271.33609, "trades": 1433, "taker_buy_base": 65015.17, "taker_buy_quote": 62498.53446 }, { "timestamp": 1773979200000, "datetime": "2026-03-20T04:00:00", "open": 0.961, "high": 1.025, "low": 0.961, "close": 0.988, "volume": 824764.54, "close_time": 1773993599999, "quote_volume": 822060.89406, "trades": 5246, "taker_buy_base": 344917.93, "taker_buy_quote": 344827.29824 }, { "timestamp": 1773993600000, "datetime": "2026-03-20T08:00:00", "open": 0.988, "high": 1.012, "low": 0.983, "close": 0.994, "volume": 621502.3, "close_time": 1774007999999, "quote_volume": 619891.63547, "trades": 3206, "taker_buy_base": 281185.12, "taker_buy_quote": 280573.86527 }, { "timestamp": 1774008000000, "datetime": "2026-03-20T12:00:00", "open": 0.995, "high": 1.023, "low": 0.978, "close": 1.006, "volume": 825350.11, "close_time": 1774022399999, "quote_volume": 826244.96259, "trades": 5089, "taker_buy_base": 387810.73, "taker_buy_quote": 388475.97946 }, { "timestamp": 1774022400000, "datetime": "2026-03-20T16:00:00", "open": 1.006, "high": 1.011, "low": 0.986, "close": 0.998, "volume": 399017.91, "close_time": 1774036799999, "quote_volume": 398516.77299, "trades": 2230, "taker_buy_base": 237983.13, "taker_buy_quote": 237698.48784 }, { "timestamp": 1774036800000, "datetime": "2026-03-20T20:00:00", "open": 0.998, "high": 1.005, "low": 0.986, "close": 0.991, "volume": 172126.38, "close_time": 1774051199999, "quote_volume": 171313.18747, "trades": 1355, "taker_buy_base": 98267.71, "taker_buy_quote": 97840.25312 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.991, "high": 0.996, "low": 0.984, "close": 0.985, "volume": 125336.08, "close_time": 1774065599999, "quote_volume": 123995.69526, "trades": 882, "taker_buy_base": 54381.48, "taker_buy_quote": 53818.37434 }, { "timestamp": 1774065600000, "datetime": "2026-03-21T04:00:00", "open": 0.986, "high": 1.014, "low": 0.982, "close": 1.006, "volume": 331513.08, "close_time": 1774079999999, "quote_volume": 332254.14896, "trades": 1929, "taker_buy_base": 154579.57, "taker_buy_quote": 154908.32073 }, { "timestamp": 1774080000000, "datetime": "2026-03-21T08:00:00", "open": 1.007, "high": 1.025, "low": 0.994, "close": 0.997, "volume": 518278.48, "close_time": 1774094399999, "quote_volume": 523476.78072, "trades": 2832, "taker_buy_base": 241159.51, "taker_buy_quote": 243605.79961 }, { "timestamp": 1774094400000, "datetime": "2026-03-21T12:00:00", "open": 0.998, "high": 1.011, "low": 0.996, "close": 1.01, "volume": 219423.11, "close_time": 1774108799999, "quote_volume": 220140.49411, "trades": 1233, "taker_buy_base": 122063.64, "taker_buy_quote": 122430.46981 }, { "timestamp": 1774108800000, "datetime": "2026-03-21T16:00:00", "open": 1.011, "high": 1.017, "low": 0.996, "close": 1.001, "volume": 168660.57, "close_time": 1774123199999, "quote_volume": 169265.174, "trades": 956, "taker_buy_base": 87202.72, "taker_buy_quote": 87530.84006 }, { "timestamp": 1774123200000, "datetime": "2026-03-21T20:00:00", "open": 1.0, "high": 1.002, "low": 0.967, "close": 0.973, "volume": 292386.97, "close_time": 1774137599999, "quote_volume": 288320.83057, "trades": 2475, "taker_buy_base": 141279.84, "taker_buy_quote": 139320.08711 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.972, "high": 0.983, "low": 0.957, "close": 0.975, "volume": 402087.94, "close_time": 1774151999999, "quote_volume": 390260.49495, "trades": 3144, "taker_buy_base": 193495.19, "taker_buy_quote": 187877.75473 }, { "timestamp": 1774152000000, "datetime": "2026-03-22T04:00:00", "open": 0.975, "high": 0.986, "low": 0.963, "close": 0.963, "volume": 150277.41, "close_time": 1774166399999, "quote_volume": 146139.96594, "trades": 1165, "taker_buy_base": 60698.6, "taker_buy_quote": 59015.63754 }, { "timestamp": 1774166400000, "datetime": "2026-03-22T08:00:00", "open": 0.962, "high": 0.963, "low": 0.933, "close": 0.935, "volume": 272080.59, "close_time": 1774180799999, "quote_volume": 258802.65581, "trades": 2317, "taker_buy_base": 96442.61, "taker_buy_quote": 91825.14271 }, { "timestamp": 1774180800000, "datetime": "2026-03-22T12:00:00", "open": 0.934, "high": 0.94, "low": 0.925, "close": 0.93, "volume": 149170.22, "close_time": 1774195199999, "quote_volume": 139126.50091, "trades": 1074, "taker_buy_base": 59782.45, "taker_buy_quote": 55764.47451 }, { "timestamp": 1774195200000, "datetime": "2026-03-22T16:00:00", "open": 0.929, "high": 0.933, "low": 0.913, "close": 0.915, "volume": 177209.62, "close_time": 1774209599999, "quote_volume": 163304.72613, "trades": 949, "taker_buy_base": 86281.38, "taker_buy_quote": 79585.97682 }, { "timestamp": 1774209600000, "datetime": "2026-03-22T20:00:00", "open": 0.917, "high": 0.932, "low": 0.917, "close": 0.929, "volume": 182944.93, "close_time": 1774223999999, "quote_volume": 169072.20775, "trades": 1159, "taker_buy_base": 79188.48, "taker_buy_quote": 73115.7444 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.929, "high": 0.954, "low": 0.927, "close": 0.949, "volume": 310264.58, "close_time": 1774238399999, "quote_volume": 293490.07901, "trades": 2149, "taker_buy_base": 165468.14, "taker_buy_quote": 156525.65037 }, { "timestamp": 1774238400000, "datetime": "2026-03-23T04:00:00", "open": 0.95, "high": 0.95, "low": 0.909, "close": 0.916, "volume": 251143.53, "close_time": 1774252799999, "quote_volume": 231955.32705, "trades": 1739, "taker_buy_base": 119216.29, "taker_buy_quote": 110180.98458 }, { "timestamp": 1774252800000, "datetime": "2026-03-23T08:00:00", "open": 0.916, "high": 0.968, "low": 0.906, "close": 0.941, "volume": 867750.88, "close_time": 1774267199999, "quote_volume": 818898.81811, "trades": 6040, "taker_buy_base": 423931.32, "taker_buy_quote": 400821.92662 }, { "timestamp": 1774267200000, "datetime": "2026-03-23T12:00:00", "open": 0.945, "high": 0.982, "low": 0.936, "close": 0.975, "volume": 693152.77, "close_time": 1774281599999, "quote_volume": 662952.5046, "trades": 5090, "taker_buy_base": 361224.76, "taker_buy_quote": 345862.69087 }, { "timestamp": 1774281600000, "datetime": "2026-03-23T16:00:00", "open": 0.976, "high": 1.017, "low": 0.972, "close": 1.005, "volume": 1186766.0, "close_time": 1774295999999, "quote_volume": 1178916.72418, "trades": 6176, "taker_buy_base": 621229.8, "taker_buy_quote": 617201.58078 }, { "timestamp": 1774296000000, "datetime": "2026-03-23T20:00:00", "open": 1.006, "high": 1.077, "low": 1.003, "close": 1.068, "volume": 2022956.73, "close_time": 1774310399999, "quote_volume": 2130365.85777, "trades": 11213, "taker_buy_base": 1013503.44, "taker_buy_quote": 1068241.6493 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.069, "high": 1.075, "low": 1.037, "close": 1.056, "volume": 809963.73, "close_time": 1774324799999, "quote_volume": 853568.74221, "trades": 4818, "taker_buy_base": 418679.42, "taker_buy_quote": 441253.82297 }, { "timestamp": 1774324800000, "datetime": "2026-03-24T04:00:00", "open": 1.057, "high": 1.086, "low": 1.037, "close": 1.058, "volume": 1272002.59, "close_time": 1774339199999, "quote_volume": 1346823.8785, "trades": 8214, "taker_buy_base": 675699.96, "taker_buy_quote": 715552.36506 }, { "timestamp": 1774339200000, "datetime": "2026-03-24T08:00:00", "open": 1.057, "high": 1.08, "low": 1.05, "close": 1.056, "volume": 741281.04, "close_time": 1774353599999, "quote_volume": 790163.1339, "trades": 4403, "taker_buy_base": 389658.07, "taker_buy_quote": 415367.12985 }, { "timestamp": 1774353600000, "datetime": "2026-03-24T12:00:00", "open": 1.056, "high": 1.059, "low": 1.024, "close": 1.033, "volume": 608917.85, "close_time": 1774367999999, "quote_volume": 632845.72441, "trades": 4037, "taker_buy_base": 276867.08, "taker_buy_quote": 287901.79276 }, { "timestamp": 1774368000000, "datetime": "2026-03-24T16:00:00", "open": 1.033, "high": 1.062, "low": 1.03, "close": 1.053, "volume": 509179.99, "close_time": 1774382399999, "quote_volume": 532250.09955, "trades": 3233, "taker_buy_base": 294018.59, "taker_buy_quote": 307711.84419 }, { "timestamp": 1774382400000, "datetime": "2026-03-24T20:00:00", "open": 1.054, "high": 1.125, "low": 1.05, "close": 1.115, "volume": 953702.83, "close_time": 1774396799999, "quote_volume": 1038944.57716, "trades": 6516, "taker_buy_base": 508980.83, "taker_buy_quote": 553999.34159 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.116, "high": 1.118, "low": 1.058, "close": 1.062, "volume": 538783.23, "close_time": 1774411199999, "quote_volume": 583043.73874, "trades": 3309, "taker_buy_base": 254654.77, "taker_buy_quote": 275418.36458 }, { "timestamp": 1774411200000, "datetime": "2026-03-25T04:00:00", "open": 1.062, "high": 1.077, "low": 1.05, "close": 1.065, "volume": 367718.34, "close_time": 1774425599999, "quote_volume": 390528.9077, "trades": 2141, "taker_buy_base": 204279.04, "taker_buy_quote": 216971.9242 }, { "timestamp": 1774425600000, "datetime": "2026-03-25T08:00:00", "open": 1.065, "high": 1.086, "low": 1.062, "close": 1.08, "volume": 341645.0, "close_time": 1774439999999, "quote_volume": 366809.99791, "trades": 1914, "taker_buy_base": 186790.35, "taker_buy_quote": 200672.44823 }, { "timestamp": 1774440000000, "datetime": "2026-03-25T12:00:00", "open": 1.08, "high": 1.085, "low": 1.065, "close": 1.068, "volume": 387614.94, "close_time": 1774454399999, "quote_volume": 416083.68497, "trades": 2485, "taker_buy_base": 188723.71, "taker_buy_quote": 202624.50239 }, { "timestamp": 1774454400000, "datetime": "2026-03-25T16:00:00", "open": 1.069, "high": 1.087, "low": 1.067, "close": 1.077, "volume": 250003.77, "close_time": 1774468799999, "quote_volume": 269071.23874, "trades": 1538, "taker_buy_base": 125778.57, "taker_buy_quote": 135395.43116 }, { "timestamp": 1774468800000, "datetime": "2026-03-25T20:00:00", "open": 1.077, "high": 1.078, "low": 1.055, "close": 1.058, "volume": 265420.22, "close_time": 1774483199999, "quote_volume": 281956.67363, "trades": 1564, "taker_buy_base": 103546.63, "taker_buy_quote": 110053.41439 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.059, "high": 1.067, "low": 1.036, "close": 1.039, "volume": 289587.56, "close_time": 1774497599999, "quote_volume": 304657.31622, "trades": 1903, "taker_buy_base": 127276.37, "taker_buy_quote": 133961.54438 }, { "timestamp": 1774497600000, "datetime": "2026-03-26T04:00:00", "open": 1.039, "high": 1.043, "low": 1.025, "close": 1.032, "volume": 151102.72, "close_time": 1774511999999, "quote_volume": 156218.47898, "trades": 1303, "taker_buy_base": 76162.12, "taker_buy_quote": 78770.24195 }, { "timestamp": 1774512000000, "datetime": "2026-03-26T08:00:00", "open": 1.031, "high": 1.036, "low": 1.025, "close": 1.029, "volume": 156756.62, "close_time": 1774526399999, "quote_volume": 161521.80639, "trades": 1244, "taker_buy_base": 93128.77, "taker_buy_quote": 95968.70551 }, { "timestamp": 1774526400000, "datetime": "2026-03-26T12:00:00", "open": 1.029, "high": 1.057, "low": 1.026, "close": 1.035, "volume": 368348.73, "close_time": 1774540799999, "quote_volume": 383221.57988, "trades": 3277, "taker_buy_base": 206921.59, "taker_buy_quote": 215624.32725 }, { "timestamp": 1774540800000, "datetime": "2026-03-26T16:00:00", "open": 1.036, "high": 1.039, "low": 1.027, "close": 1.03, "volume": 153136.88, "close_time": 1774555199999, "quote_volume": 158086.07173, "trades": 1228, "taker_buy_base": 73033.15, "taker_buy_quote": 75450.49809 }, { "timestamp": 1774555200000, "datetime": "2026-03-26T20:00:00", "open": 1.03, "high": 1.043, "low": 1.014, "close": 1.034, "volume": 207898.7, "close_time": 1774569599999, "quote_volume": 214487.20517, "trades": 1761, "taker_buy_base": 119510.01, "taker_buy_quote": 123406.85719 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.034, "high": 1.037, "low": 1.017, "close": 1.021, "volume": 128604.6, "close_time": 1774583999999, "quote_volume": 132073.07114, "trades": 883, "taker_buy_base": 69039.28, "taker_buy_quote": 70883.38098 }, { "timestamp": 1774584000000, "datetime": "2026-03-27T04:00:00", "open": 1.021, "high": 1.023, "low": 1.009, "close": 1.022, "volume": 137869.19, "close_time": 1774598399999, "quote_volume": 140286.48501, "trades": 1159, "taker_buy_base": 73807.11, "taker_buy_quote": 75162.84324 }, { "timestamp": 1774598400000, "datetime": "2026-03-27T08:00:00", "open": 1.024, "high": 1.024, "low": 0.981, "close": 0.988, "volume": 229283.25, "close_time": 1774612799999, "quote_volume": 229166.37594, "trades": 1991, "taker_buy_base": 129242.0, "taker_buy_quote": 129204.45044 }, { "timestamp": 1774612800000, "datetime": "2026-03-27T12:00:00", "open": 0.988, "high": 1.003, "low": 0.978, "close": 0.993, "volume": 174430.3, "close_time": 1774627199999, "quote_volume": 172583.255, "trades": 1276, "taker_buy_base": 106564.49, "taker_buy_quote": 105458.99493 }, { "timestamp": 1774627200000, "datetime": "2026-03-27T16:00:00", "open": 0.993, "high": 0.994, "low": 0.971, "close": 0.976, "volume": 96732.48, "close_time": 1774641599999, "quote_volume": 94985.50712, "trades": 955, "taker_buy_base": 46236.47, "taker_buy_quote": 45366.40348 }, { "timestamp": 1774641600000, "datetime": "2026-03-27T20:00:00", "open": 0.976, "high": 0.985, "low": 0.973, "close": 0.976, "volume": 86249.15, "close_time": 1774655999999, "quote_volume": 84492.50077, "trades": 598, "taker_buy_base": 56727.37, "taker_buy_quote": 55622.24784 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.976, "high": 0.978, "low": 0.944, "close": 0.945, "volume": 180400.53, "close_time": 1774670399999, "quote_volume": 172783.05522, "trades": 1170, "taker_buy_base": 89986.81, "taker_buy_quote": 86284.63979 }, { "timestamp": 1774670400000, "datetime": "2026-03-28T04:00:00", "open": 0.946, "high": 0.953, "low": 0.945, "close": 0.953, "volume": 90092.52, "close_time": 1774684799999, "quote_volume": 85518.63443, "trades": 647, "taker_buy_base": 54910.25, "taker_buy_quote": 52121.72832 }, { "timestamp": 1774684800000, "datetime": "2026-03-28T08:00:00", "open": 0.953, "high": 0.956, "low": 0.945, "close": 0.951, "volume": 118049.03, "close_time": 1774699199999, "quote_volume": 112228.59862, "trades": 704, "taker_buy_base": 58933.13, "taker_buy_quote": 56027.09629 }, { "timestamp": 1774699200000, "datetime": "2026-03-28T12:00:00", "open": 0.951, "high": 0.966, "low": 0.946, "close": 0.953, "volume": 323903.54, "close_time": 1774713599999, "quote_volume": 309403.93191, "trades": 1693, "taker_buy_base": 161554.36, "taker_buy_quote": 154299.43623 }, { "timestamp": 1774713600000, "datetime": "2026-03-28T16:00:00", "open": 0.953, "high": 0.955, "low": 0.938, "close": 0.943, "volume": 160047.44, "close_time": 1774727999999, "quote_volume": 151250.26303, "trades": 1101, "taker_buy_base": 73038.64, "taker_buy_quote": 69043.43594 }, { "timestamp": 1774728000000, "datetime": "2026-03-28T20:00:00", "open": 0.942, "high": 0.947, "low": 0.924, "close": 0.929, "volume": 146217.63, "close_time": 1774742399999, "quote_volume": 136880.33093, "trades": 993, "taker_buy_base": 56403.54, "taker_buy_quote": 52792.44011 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.93, "high": 0.943, "low": 0.925, "close": 0.939, "volume": 115361.21, "close_time": 1774756799999, "quote_volume": 107854.11931, "trades": 759, "taker_buy_base": 65387.49, "taker_buy_quote": 61136.3493 }, { "timestamp": 1774756800000, "datetime": "2026-03-29T04:00:00", "open": 0.939, "high": 0.939, "low": 0.927, "close": 0.93, "volume": 86196.48, "close_time": 1774771199999, "quote_volume": 80367.8285, "trades": 662, "taker_buy_base": 39098.12, "taker_buy_quote": 36461.21671 }, { "timestamp": 1774771200000, "datetime": "2026-03-29T08:00:00", "open": 0.93, "high": 0.931, "low": 0.922, "close": 0.926, "volume": 102378.39, "close_time": 1774785599999, "quote_volume": 94996.04727, "trades": 629, "taker_buy_base": 53230.4, "taker_buy_quote": 49429.84474 }, { "timestamp": 1774785600000, "datetime": "2026-03-29T12:00:00", "open": 0.926, "high": 0.926, "low": 0.916, "close": 0.918, "volume": 141083.89, "close_time": 1774799999999, "quote_volume": 129791.05462, "trades": 1024, "taker_buy_base": 59657.07, "taker_buy_quote": 54908.87005 }, { "timestamp": 1774800000000, "datetime": "2026-03-29T16:00:00", "open": 0.918, "high": 0.922, "low": 0.911, "close": 0.915, "volume": 83930.15, "close_time": 1774814399999, "quote_volume": 76799.05089, "trades": 647, "taker_buy_base": 48284.27, "taker_buy_quote": 44205.58621 }, { "timestamp": 1774814400000, "datetime": "2026-03-29T20:00:00", "open": 0.915, "high": 0.928, "low": 0.893, "close": 0.921, "volume": 249465.23, "close_time": 1774828799999, "quote_volume": 227003.14378, "trades": 1871, "taker_buy_base": 108348.54, "taker_buy_quote": 98551.31801 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.922, "high": 0.947, "low": 0.917, "close": 0.944, "volume": 232733.42, "close_time": 1774843199999, "quote_volume": 217617.76969, "trades": 1935, "taker_buy_base": 138582.05, "taker_buy_quote": 129620.74676 }, { "timestamp": 1774843200000, "datetime": "2026-03-30T04:00:00", "open": 0.944, "high": 0.949, "low": 0.931, "close": 0.945, "volume": 190678.59, "close_time": 1774857599999, "quote_volume": 179231.11854, "trades": 1217, "taker_buy_base": 83144.27, "taker_buy_quote": 78293.83884 }, { "timestamp": 1774857600000, "datetime": "2026-03-30T08:00:00", "open": 0.945, "high": 0.95, "low": 0.933, "close": 0.936, "volume": 126795.73, "close_time": 1774871999999, "quote_volume": 119249.72763, "trades": 923, "taker_buy_base": 66451.74, "taker_buy_quote": 62520.11935 }, { "timestamp": 1774872000000, "datetime": "2026-03-30T12:00:00", "open": 0.936, "high": 0.937, "low": 0.913, "close": 0.914, "volume": 187583.43, "close_time": 1774886399999, "quote_volume": 173849.73441, "trades": 1246, "taker_buy_base": 77528.22, "taker_buy_quote": 71859.78387 }, { "timestamp": 1774886400000, "datetime": "2026-03-30T16:00:00", "open": 0.915, "high": 0.917, "low": 0.889, "close": 0.894, "volume": 489825.39, "close_time": 1774900799999, "quote_volume": 441578.43442, "trades": 2897, "taker_buy_base": 235990.37, "taker_buy_quote": 212896.36468 }, { "timestamp": 1774900800000, "datetime": "2026-03-30T20:00:00", "open": 0.894, "high": 0.904, "low": 0.884, "close": 0.89, "volume": 139564.85, "close_time": 1774915199999, "quote_volume": 124686.14802, "trades": 921, "taker_buy_base": 64728.78, "taker_buy_quote": 57902.37002 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.891, "high": 0.908, "low": 0.885, "close": 0.901, "volume": 142369.66, "close_time": 1774929599999, "quote_volume": 127784.35134, "trades": 1005, "taker_buy_base": 65465.54, "taker_buy_quote": 58784.61461 }, { "timestamp": 1774929600000, "datetime": "2026-03-31T04:00:00", "open": 0.902, "high": 0.913, "low": 0.9, "close": 0.907, "volume": 169443.88, "close_time": 1774943999999, "quote_volume": 153480.89375, "trades": 1094, "taker_buy_base": 62517.79, "taker_buy_quote": 56637.00893 }, { "timestamp": 1774944000000, "datetime": "2026-03-31T08:00:00", "open": 0.907, "high": 0.915, "low": 0.89, "close": 0.899, "volume": 253170.36, "close_time": 1774958399999, "quote_volume": 227961.72396, "trades": 1566, "taker_buy_base": 89237.59, "taker_buy_quote": 80408.20735 }, { "timestamp": 1774958400000, "datetime": "2026-03-31T12:00:00", "open": 0.9, "high": 0.905, "low": 0.872, "close": 0.883, "volume": 514737.3, "close_time": 1774972799999, "quote_volume": 459301.45684, "trades": 3414, "taker_buy_base": 154818.78, "taker_buy_quote": 137981.5502 }, { "timestamp": 1774972800000, "datetime": "2026-03-31T16:00:00", "open": 0.882, "high": 0.904, "low": 0.882, "close": 0.896, "volume": 205347.01, "close_time": 1774987199999, "quote_volume": 183816.60097, "trades": 1526, "taker_buy_base": 87516.72, "taker_buy_quote": 78403.8973 }, { "timestamp": 1774987200000, "datetime": "2026-03-31T20:00:00", "open": 0.898, "high": 0.901, "low": 0.886, "close": 0.892, "volume": 161266.19, "close_time": 1775001599999, "quote_volume": 143739.0924, "trades": 1117, "taker_buy_base": 45200.98, "taker_buy_quote": 40403.16327 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.892, "high": 0.901, "low": 0.887, "close": 0.898, "volume": 86439.89, "close_time": 1775015999999, "quote_volume": 77295.10705, "trades": 644, "taker_buy_base": 41559.09, "taker_buy_quote": 37176.47612 }, { "timestamp": 1775016000000, "datetime": "2026-04-01T04:00:00", "open": 0.899, "high": 0.917, "low": 0.895, "close": 0.909, "volume": 164766.45, "close_time": 1775030399999, "quote_volume": 149720.91496, "trades": 1343, "taker_buy_base": 78133.97, "taker_buy_quote": 71017.70399 }, { "timestamp": 1775030400000, "datetime": "2026-04-01T08:00:00", "open": 0.909, "high": 0.911, "low": 0.896, "close": 0.9, "volume": 150242.36, "close_time": 1775044799999, "quote_volume": 135851.96024, "trades": 742, "taker_buy_base": 60321.6, "taker_buy_quote": 54526.11763 }, { "timestamp": 1775044800000, "datetime": "2026-04-01T12:00:00", "open": 0.901, "high": 0.911, "low": 0.893, "close": 0.907, "volume": 233293.62, "close_time": 1775059199999, "quote_volume": 210852.39738, "trades": 1286, "taker_buy_base": 104562.35, "taker_buy_quote": 94528.25082 }, { "timestamp": 1775059200000, "datetime": "2026-04-01T16:00:00", "open": 0.907, "high": 0.917, "low": 0.899, "close": 0.901, "volume": 190820.45, "close_time": 1775073599999, "quote_volume": 173291.72564, "trades": 1133, "taker_buy_base": 80923.04, "taker_buy_quote": 73501.98768 }, { "timestamp": 1775073600000, "datetime": "2026-04-01T20:00:00", "open": 0.9, "high": 0.902, "low": 0.886, "close": 0.89, "volume": 133823.59, "close_time": 1775087999999, "quote_volume": 119701.59961, "trades": 983, "taker_buy_base": 46621.69, "taker_buy_quote": 41692.24895 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.89, "high": 0.897, "low": 0.861, "close": 0.865, "volume": 331844.95, "close_time": 1775102399999, "quote_volume": 290247.47795, "trades": 2933, "taker_buy_base": 145691.48, "taker_buy_quote": 127394.6063 }, { "timestamp": 1775102400000, "datetime": "2026-04-02T04:00:00", "open": 0.865, "high": 0.87, "low": 0.858, "close": 0.869, "volume": 140397.36, "close_time": 1775116799999, "quote_volume": 121265.179, "trades": 845, "taker_buy_base": 77564.44, "taker_buy_quote": 66996.25499 }, { "timestamp": 1775116800000, "datetime": "2026-04-02T08:00:00", "open": 0.868, "high": 0.868, "low": 0.855, "close": 0.863, "volume": 92748.34, "close_time": 1775131199999, "quote_volume": 79845.28769, "trades": 597, "taker_buy_base": 44150.47, "taker_buy_quote": 38042.16588 }, { "timestamp": 1775131200000, "datetime": "2026-04-02T12:00:00", "open": 0.863, "high": 0.869, "low": 0.848, "close": 0.85, "volume": 314411.56, "close_time": 1775145599999, "quote_volume": 269919.37145, "trades": 1487, "taker_buy_base": 132608.79, "taker_buy_quote": 113866.66873 }, { "timestamp": 1775145600000, "datetime": "2026-04-02T16:00:00", "open": 0.849, "high": 0.858, "low": 0.845, "close": 0.853, "volume": 158991.25, "close_time": 1775159999999, "quote_volume": 135210.64839, "trades": 821, "taker_buy_base": 86705.05, "taker_buy_quote": 73737.58193 }, { "timestamp": 1775160000000, "datetime": "2026-04-02T20:00:00", "open": 0.853, "high": 0.86, "low": 0.85, "close": 0.859, "volume": 84548.95, "close_time": 1775174399999, "quote_volume": 72401.02064, "trades": 534, "taker_buy_base": 22870.26, "taker_buy_quote": 19561.25928 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.86, "high": 0.867, "low": 0.856, "close": 0.866, "volume": 58511.31, "close_time": 1775188799999, "quote_volume": 50370.95055, "trades": 581, "taker_buy_base": 23515.15, "taker_buy_quote": 20252.63717 }, { "timestamp": 1775188800000, "datetime": "2026-04-03T04:00:00", "open": 0.866, "high": 0.872, "low": 0.86, "close": 0.864, "volume": 73022.11, "close_time": 1775203199999, "quote_volume": 63235.36152, "trades": 464, "taker_buy_base": 23956.13, "taker_buy_quote": 20751.11151 }, { "timestamp": 1775203200000, "datetime": "2026-04-03T08:00:00", "open": 0.864, "high": 0.872, "low": 0.863, "close": 0.868, "volume": 56303.63, "close_time": 1775217599999, "quote_volume": 48876.50698, "trades": 423, "taker_buy_base": 22974.49, "taker_buy_quote": 19944.31482 }, { "timestamp": 1775217600000, "datetime": "2026-04-03T12:00:00", "open": 0.867, "high": 0.873, "low": 0.85, "close": 0.851, "volume": 116321.98, "close_time": 1775231999999, "quote_volume": 100094.68285, "trades": 820, "taker_buy_base": 66368.75, "taker_buy_quote": 57106.52669 }, { "timestamp": 1775232000000, "datetime": "2026-04-03T16:00:00", "open": 0.85, "high": 0.853, "low": 0.843, "close": 0.85, "volume": 162461.9, "close_time": 1775246399999, "quote_volume": 137846.72038, "trades": 1015, "taker_buy_base": 84695.72, "taker_buy_quote": 71903.03394 }, { "timestamp": 1775246400000, "datetime": "2026-04-03T20:00:00", "open": 0.851, "high": 0.853, "low": 0.846, "close": 0.848, "volume": 59047.34, "close_time": 1775260799999, "quote_volume": 50135.86578, "trades": 429, "taker_buy_base": 21894.72, "taker_buy_quote": 18613.93626 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.849, "high": 0.85, "low": 0.839, "close": 0.844, "volume": 132705.58, "close_time": 1775275199999, "quote_volume": 111692.49553, "trades": 745, "taker_buy_base": 43948.97, "taker_buy_quote": 37030.79289 }, { "timestamp": 1775275200000, "datetime": "2026-04-04T04:00:00", "open": 0.844, "high": 0.846, "low": 0.841, "close": 0.844, "volume": 63200.57, "close_time": 1775289599999, "quote_volume": 53371.54162, "trades": 366, "taker_buy_base": 39848.81, "taker_buy_quote": 33661.50025 }, { "timestamp": 1775289600000, "datetime": "2026-04-04T08:00:00", "open": 0.844, "high": 0.846, "low": 0.839, "close": 0.845, "volume": 38444.73, "close_time": 1775303999999, "quote_volume": 32399.51461, "trades": 268, "taker_buy_base": 24982.09, "taker_buy_quote": 21061.28623 }, { "timestamp": 1775304000000, "datetime": "2026-04-04T12:00:00", "open": 0.845, "high": 0.853, "low": 0.842, "close": 0.848, "volume": 80969.37, "close_time": 1775318399999, "quote_volume": 68624.29516, "trades": 520, "taker_buy_base": 34029.89, "taker_buy_quote": 28857.62166 }, { "timestamp": 1775318400000, "datetime": "2026-04-04T16:00:00", "open": 0.847, "high": 0.853, "low": 0.843, "close": 0.847, "volume": 59760.6, "close_time": 1775332799999, "quote_volume": 50723.76738, "trades": 427, "taker_buy_base": 25769.47, "taker_buy_quote": 21868.43295 }, { "timestamp": 1775332800000, "datetime": "2026-04-04T20:00:00", "open": 0.848, "high": 0.852, "low": 0.847, "close": 0.85, "volume": 31500.41, "close_time": 1775347199999, "quote_volume": 26752.4565, "trades": 216, "taker_buy_base": 18892.1, "taker_buy_quote": 16045.7211 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.85, "high": 0.851, "low": 0.846, "close": 0.846, "volume": 28944.04, "close_time": 1775361599999, "quote_volume": 24541.87274, "trades": 208, "taker_buy_base": 16102.46, "taker_buy_quote": 13653.89926 }, { "timestamp": 1775361600000, "datetime": "2026-04-05T04:00:00", "open": 0.845, "high": 0.846, "low": 0.83, "close": 0.833, "volume": 110607.56, "close_time": 1775375999999, "quote_volume": 92417.28921, "trades": 684, "taker_buy_base": 45282.4, "taker_buy_quote": 37829.34092 }, { "timestamp": 1775376000000, "datetime": "2026-04-05T08:00:00", "open": 0.834, "high": 0.838, "low": 0.832, "close": 0.833, "volume": 40684.42, "close_time": 1775390399999, "quote_volume": 33925.08562, "trades": 346, "taker_buy_base": 16971.34, "taker_buy_quote": 14153.92966 }, { "timestamp": 1775390400000, "datetime": "2026-04-05T12:00:00", "open": 0.835, "high": 0.843, "low": 0.825, "close": 0.837, "volume": 121610.48, "close_time": 1775404799999, "quote_volume": 101509.44942, "trades": 781, "taker_buy_base": 58999.9, "taker_buy_quote": 49293.35744 }, { "timestamp": 1775404800000, "datetime": "2026-04-05T16:00:00", "open": 0.837, "high": 0.84, "low": 0.831, "close": 0.834, "volume": 61287.3, "close_time": 1775419199999, "quote_volume": 51150.93452, "trades": 423, "taker_buy_base": 30593.36, "taker_buy_quote": 25534.43777 }, { "timestamp": 1775419200000, "datetime": "2026-04-05T20:00:00", "open": 0.835, "high": 0.85, "low": 0.829, "close": 0.85, "volume": 138151.32, "close_time": 1775433599999, "quote_volume": 116237.24031, "trades": 841, "taker_buy_base": 71025.55, "taker_buy_quote": 59775.57094 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.851, "high": 0.858, "low": 0.844, "close": 0.853, "volume": 255984.56, "close_time": 1775447999999, "quote_volume": 218090.85678, "trades": 1483, "taker_buy_base": 121349.31, "taker_buy_quote": 103400.95867 }, { "timestamp": 1775448000000, "datetime": "2026-04-06T04:00:00", "open": 0.854, "high": 0.858, "low": 0.849, "close": 0.858, "volume": 89061.66, "close_time": 1775462399999, "quote_volume": 75961.96105, "trades": 429, "taker_buy_base": 42972.43, "taker_buy_quote": 36648.97505 }, { "timestamp": 1775462400000, "datetime": "2026-04-06T08:00:00", "open": 0.858, "high": 0.881, "low": 0.858, "close": 0.874, "volume": 264110.38, "close_time": 1775476799999, "quote_volume": 230072.77482, "trades": 1681, "taker_buy_base": 137344.33, "taker_buy_quote": 119677.46023 }, { "timestamp": 1775476800000, "datetime": "2026-04-06T12:00:00", "open": 0.875, "high": 0.88, "low": 0.858, "close": 0.865, "volume": 235747.32, "close_time": 1775491199999, "quote_volume": 204415.25648, "trades": 1016, "taker_buy_base": 102990.34, "taker_buy_quote": 89362.82013 }, { "timestamp": 1775491200000, "datetime": "2026-04-06T16:00:00", "open": 0.865, "high": 0.865, "low": 0.855, "close": 0.856, "volume": 119314.99, "close_time": 1775505599999, "quote_volume": 102553.88245, "trades": 751, "taker_buy_base": 49659.5, "taker_buy_quote": 42695.61516 }, { "timestamp": 1775505600000, "datetime": "2026-04-06T20:00:00", "open": 0.856, "high": 0.86, "low": 0.832, "close": 0.839, "volume": 203590.65, "close_time": 1775519999999, "quote_volume": 172282.60233, "trades": 1179, "taker_buy_base": 85617.58, "taker_buy_quote": 72372.69579 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.838, "high": 0.841, "low": 0.829, "close": 0.835, "volume": 86015.51, "close_time": 1775534399999, "quote_volume": 71900.15824, "trades": 593, "taker_buy_base": 42956.84, "taker_buy_quote": 35891.01131 }, { "timestamp": 1775534400000, "datetime": "2026-04-07T04:00:00", "open": 0.835, "high": 0.837, "low": 0.827, "close": 0.835, "volume": 73804.01, "close_time": 1775548799999, "quote_volume": 61472.58898, "trades": 448, "taker_buy_base": 36464.02, "taker_buy_quote": 30382.39973 }, { "timestamp": 1775548800000, "datetime": "2026-04-07T08:00:00", "open": 0.834, "high": 0.84, "low": 0.829, "close": 0.83, "volume": 136346.18, "close_time": 1775563199999, "quote_volume": 113791.39573, "trades": 861, "taker_buy_base": 56825.19, "taker_buy_quote": 47426.46332 }, { "timestamp": 1775563200000, "datetime": "2026-04-07T12:00:00", "open": 0.83, "high": 0.835, "low": 0.82, "close": 0.822, "volume": 225745.78, "close_time": 1775577599999, "quote_volume": 186797.51603, "trades": 1301, "taker_buy_base": 105344.0, "taker_buy_quote": 87198.50776 }, { "timestamp": 1775577600000, "datetime": "2026-04-07T16:00:00", "open": 0.821, "high": 0.836, "low": 0.818, "close": 0.836, "volume": 229761.0, "close_time": 1775591999999, "quote_volume": 190172.53541, "trades": 1318, "taker_buy_base": 93406.36, "taker_buy_quote": 77346.10095 }, { "timestamp": 1775592000000, "datetime": "2026-04-07T20:00:00", "open": 0.836, "high": 0.881, "low": 0.833, "close": 0.872, "volume": 767429.58, "close_time": 1775606399999, "quote_volume": 660867.69741, "trades": 4185, "taker_buy_base": 353934.69, "taker_buy_quote": 304807.90453 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.873, "high": 0.875, "low": 0.861, "close": 0.868, "volume": 318272.16, "close_time": 1775620799999, "quote_volume": 276193.46318, "trades": 1580, "taker_buy_base": 145860.65, "taker_buy_quote": 126575.13449 }, { "timestamp": 1775620800000, "datetime": "2026-04-08T04:00:00", "open": 0.868, "high": 0.885, "low": 0.868, "close": 0.877, "volume": 345867.36, "close_time": 1775635199999, "quote_volume": 303657.76551, "trades": 1825, "taker_buy_base": 161504.04, "taker_buy_quote": 141791.61012 }, { "timestamp": 1775635200000, "datetime": "2026-04-08T08:00:00", "open": 0.878, "high": 0.878, "low": 0.86, "close": 0.862, "volume": 216899.93, "close_time": 1775649599999, "quote_volume": 188266.8587, "trades": 1207, "taker_buy_base": 96581.08, "taker_buy_quote": 83859.58448 }, { "timestamp": 1775649600000, "datetime": "2026-04-08T12:00:00", "open": 0.863, "high": 0.865, "low": 0.84, "close": 0.845, "volume": 334615.83, "close_time": 1775663999999, "quote_volume": 285060.57463, "trades": 2470, "taker_buy_base": 136442.8, "taker_buy_quote": 116153.00826 }, { "timestamp": 1775664000000, "datetime": "2026-04-08T16:00:00", "open": 0.845, "high": 0.85, "low": 0.837, "close": 0.841, "volume": 204830.77, "close_time": 1775678399999, "quote_volume": 172720.54936, "trades": 1182, "taker_buy_base": 103830.39, "taker_buy_quote": 87576.60091 }, { "timestamp": 1775678400000, "datetime": "2026-04-08T20:00:00", "open": 0.841, "high": 0.845, "low": 0.829, "close": 0.833, "volume": 209760.11, "close_time": 1775692799999, "quote_volume": 175694.97619, "trades": 1315, "taker_buy_base": 83201.31, "taker_buy_quote": 69743.08993 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.832, "high": 0.833, "low": 0.813, "close": 0.821, "volume": 228961.45, "close_time": 1775707199999, "quote_volume": 187976.90333, "trades": 1753, "taker_buy_base": 86872.1, "taker_buy_quote": 71316.0856 }, { "timestamp": 1775707200000, "datetime": "2026-04-09T04:00:00", "open": 0.821, "high": 0.832, "low": 0.821, "close": 0.827, "volume": 105087.2, "close_time": 1775721599999, "quote_volume": 86848.27307, "trades": 531, "taker_buy_base": 62916.1, "taker_buy_quote": 51955.715 }, { "timestamp": 1775721600000, "datetime": "2026-04-09T08:00:00", "open": 0.826, "high": 0.831, "low": 0.82, "close": 0.825, "volume": 93631.53, "close_time": 1775735999999, "quote_volume": 77305.77713, "trades": 643, "taker_buy_base": 42967.48, "taker_buy_quote": 35483.8114 }, { "timestamp": 1775736000000, "datetime": "2026-04-09T12:00:00", "open": 0.826, "high": 0.851, "low": 0.823, "close": 0.848, "volume": 208172.97, "close_time": 1775750399999, "quote_volume": 174304.65343, "trades": 1577, "taker_buy_base": 78120.09, "taker_buy_quote": 65490.15355 }, { "timestamp": 1775750400000, "datetime": "2026-04-09T16:00:00", "open": 0.849, "high": 0.855, "low": 0.842, "close": 0.848, "volume": 310988.26, "close_time": 1775764799999, "quote_volume": 263695.84514, "trades": 1732, "taker_buy_base": 149811.72, "taker_buy_quote": 127022.24838 }, { "timestamp": 1775764800000, "datetime": "2026-04-09T20:00:00", "open": 0.848, "high": 0.87, "low": 0.843, "close": 0.846, "volume": 303867.36, "close_time": 1775779199999, "quote_volume": 259514.91867, "trades": 1922, "taker_buy_base": 118416.39, "taker_buy_quote": 101197.99869 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.847, "high": 0.851, "low": 0.834, "close": 0.835, "volume": 312272.77, "close_time": 1775793599999, "quote_volume": 262388.49308, "trades": 1529, "taker_buy_base": 139451.15, "taker_buy_quote": 117119.27771 }, { "timestamp": 1775793600000, "datetime": "2026-04-10T04:00:00", "open": 0.836, "high": 0.848, "low": 0.834, "close": 0.835, "volume": 233651.99, "close_time": 1775807999999, "quote_volume": 196556.77896, "trades": 1116, "taker_buy_base": 111087.81, "taker_buy_quote": 93502.51664 }, { "timestamp": 1775808000000, "datetime": "2026-04-10T08:00:00", "open": 0.834, "high": 0.841, "low": 0.833, "close": 0.835, "volume": 170827.75, "close_time": 1775822399999, "quote_volume": 142901.80001, "trades": 766, "taker_buy_base": 78287.18, "taker_buy_quote": 65501.42494 }, { "timestamp": 1775822400000, "datetime": "2026-04-10T12:00:00", "open": 0.835, "high": 0.866, "low": 0.835, "close": 0.859, "volume": 326589.75, "close_time": 1775836799999, "quote_volume": 277932.22749, "trades": 1649, "taker_buy_base": 153385.24, "taker_buy_quote": 130583.17074 }, { "timestamp": 1775836800000, "datetime": "2026-04-10T16:00:00", "open": 0.86, "high": 0.875, "low": 0.858, "close": 0.873, "volume": 661301.63, "close_time": 1775851199999, "quote_volume": 573672.4893, "trades": 3367, "taker_buy_base": 291867.54, "taker_buy_quote": 253101.9256 }, { "timestamp": 1775851200000, "datetime": "2026-04-10T20:00:00", "open": 0.874, "high": 0.878, "low": 0.864, "close": 0.868, "volume": 223821.62, "close_time": 1775865599999, "quote_volume": 194766.81953, "trades": 1325, "taker_buy_base": 107854.19, "taker_buy_quote": 93856.79824 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.869, "high": 0.869, "low": 0.857, "close": 0.857, "volume": 156139.27, "close_time": 1775879999999, "quote_volume": 134736.98017, "trades": 862, "taker_buy_base": 73284.09, "taker_buy_quote": 63245.26175 }, { "timestamp": 1775880000000, "datetime": "2026-04-11T04:00:00", "open": 0.856, "high": 0.859, "low": 0.847, "close": 0.853, "volume": 130151.62, "close_time": 1775894399999, "quote_volume": 110943.20899, "trades": 933, "taker_buy_base": 56872.8, "taker_buy_quote": 48496.61303 }, { "timestamp": 1775894400000, "datetime": "2026-04-11T08:00:00", "open": 0.853, "high": 0.858, "low": 0.846, "close": 0.856, "volume": 145668.83, "close_time": 1775908799999, "quote_volume": 124065.92581, "trades": 1002, "taker_buy_base": 66329.82, "taker_buy_quote": 56531.15237 }, { "timestamp": 1775908800000, "datetime": "2026-04-11T12:00:00", "open": 0.855, "high": 0.858, "low": 0.846, "close": 0.857, "volume": 151890.1, "close_time": 1775923199999, "quote_volume": 129437.62129, "trades": 1117, "taker_buy_base": 78608.06, "taker_buy_quote": 67030.57819 }, { "timestamp": 1775923200000, "datetime": "2026-04-11T16:00:00", "open": 0.858, "high": 0.882, "low": 0.858, "close": 0.88, "volume": 366869.85, "close_time": 1775937599999, "quote_volume": 319815.55939, "trades": 2485, "taker_buy_base": 180861.03, "taker_buy_quote": 157662.43251 }, { "timestamp": 1775937600000, "datetime": "2026-04-11T20:00:00", "open": 0.88, "high": 0.88, "low": 0.86, "close": 0.864, "volume": 204393.82, "close_time": 1775951999999, "quote_volume": 177724.20287, "trades": 1170, "taker_buy_base": 88419.7, "taker_buy_quote": 76902.38876 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.863, "high": 0.864, "low": 0.828, "close": 0.831, "volume": 429989.72, "close_time": 1775966399999, "quote_volume": 361317.02576, "trades": 3250, "taker_buy_base": 153742.76, "taker_buy_quote": 129071.18609 }, { "timestamp": 1775966400000, "datetime": "2026-04-12T04:00:00", "open": 0.831, "high": 0.832, "low": 0.826, "close": 0.83, "volume": 84564.67, "close_time": 1775980799999, "quote_volume": 70134.58916, "trades": 556, "taker_buy_base": 46428.51, "taker_buy_quote": 38504.87793 }, { "timestamp": 1775980800000, "datetime": "2026-04-12T08:00:00", "open": 0.829, "high": 0.829, "low": 0.816, "close": 0.824, "volume": 178256.56, "close_time": 1775995199999, "quote_volume": 146649.66123, "trades": 1014, "taker_buy_base": 98160.72, "taker_buy_quote": 80802.6728 }, { "timestamp": 1775995200000, "datetime": "2026-04-12T12:00:00", "open": 0.824, "high": 0.829, "low": 0.817, "close": 0.822, "volume": 151090.29, "close_time": 1776009599999, "quote_volume": 124278.4772, "trades": 971, "taker_buy_base": 58514.0, "taker_buy_quote": 48162.80229 }, { "timestamp": 1776009600000, "datetime": "2026-04-12T16:00:00", "open": 0.821, "high": 0.83, "low": 0.818, "close": 0.822, "volume": 121285.48, "close_time": 1776023999999, "quote_volume": 100039.18258, "trades": 757, "taker_buy_base": 63767.43, "taker_buy_quote": 52610.45419 }, { "timestamp": 1776024000000, "datetime": "2026-04-12T20:00:00", "open": 0.823, "high": 0.827, "low": 0.808, "close": 0.812, "volume": 192400.11, "close_time": 1776038399999, "quote_volume": 156929.69785, "trades": 1258, "taker_buy_base": 80707.54, "taker_buy_quote": 65851.54617 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.812, "high": 0.822, "low": 0.812, "close": 0.822, "volume": 63380.82, "close_time": 1776052799999, "quote_volume": 51792.41896, "trades": 433, "taker_buy_base": 39345.8, "taker_buy_quote": 32146.18295 }, { "timestamp": 1776052800000, "datetime": "2026-04-13T04:00:00", "open": 0.822, "high": 0.826, "low": 0.812, "close": 0.818, "volume": 90301.75, "close_time": 1776067199999, "quote_volume": 74079.91596, "trades": 528, "taker_buy_base": 39284.13, "taker_buy_quote": 32260.35408 }, { "timestamp": 1776067200000, "datetime": "2026-04-13T08:00:00", "open": 0.818, "high": 0.826, "low": 0.816, "close": 0.826, "volume": 82545.55, "close_time": 1776081599999, "quote_volume": 67774.78486, "trades": 549, "taker_buy_base": 37089.6, "taker_buy_quote": 30467.33475 }, { "timestamp": 1776081600000, "datetime": "2026-04-13T12:00:00", "open": 0.824, "high": 0.851, "low": 0.823, "close": 0.849, "volume": 574251.77, "close_time": 1776095999999, "quote_volume": 483619.5664, "trades": 3313, "taker_buy_base": 251674.87, "taker_buy_quote": 212084.83757 }, { "timestamp": 1776096000000, "datetime": "2026-04-13T16:00:00", "open": 0.85, "high": 0.866, "low": 0.848, "close": 0.858, "volume": 595795.34, "close_time": 1776110399999, "quote_volume": 510047.8616, "trades": 3112, "taker_buy_base": 272757.01, "taker_buy_quote": 233484.26652 }, { "timestamp": 1776110400000, "datetime": "2026-04-13T20:00:00", "open": 0.858, "high": 0.877, "low": 0.843, "close": 0.873, "volume": 692443.78, "close_time": 1776124799999, "quote_volume": 597828.16046, "trades": 3555, "taker_buy_base": 344142.4, "taker_buy_quote": 297224.93363 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.874, "high": 0.877, "low": 0.867, "close": 0.871, "volume": 286899.95, "close_time": 1776139199999, "quote_volume": 250093.37797, "trades": 1310, "taker_buy_base": 139080.82, "taker_buy_quote": 121260.01156 }, { "timestamp": 1776139200000, "datetime": "2026-04-14T04:00:00", "open": 0.872, "high": 0.875, "low": 0.863, "close": 0.864, "volume": 203860.8, "close_time": 1776153599999, "quote_volume": 177116.98826, "trades": 1059, "taker_buy_base": 89944.27, "taker_buy_quote": 78117.28094 }, { "timestamp": 1776153600000, "datetime": "2026-04-14T08:00:00", "open": 0.865, "high": 0.872, "low": 0.859, "close": 0.86, "volume": 160962.39, "close_time": 1776167999999, "quote_volume": 139153.43162, "trades": 947, "taker_buy_base": 81059.78, "taker_buy_quote": 70119.1827 }, { "timestamp": 1776168000000, "datetime": "2026-04-14T12:00:00", "open": 0.859, "high": 0.877, "low": 0.858, "close": 0.874, "volume": 338040.54, "close_time": 1776182399999, "quote_volume": 292551.72042, "trades": 2264, "taker_buy_base": 182179.49, "taker_buy_quote": 157657.26796 }, { "timestamp": 1776182400000, "datetime": "2026-04-14T16:00:00", "open": 0.875, "high": 0.882, "low": 0.849, "close": 0.856, "volume": 225926.5, "close_time": 1776196799999, "quote_volume": 195400.64289, "trades": 1808, "taker_buy_base": 99975.75, "taker_buy_quote": 86638.63226 }, { "timestamp": 1776196800000, "datetime": "2026-04-14T20:00:00", "open": 0.857, "high": 0.862, "low": 0.853, "close": 0.86, "volume": 142660.78, "close_time": 1776211199999, "quote_volume": 122513.74384, "trades": 905, "taker_buy_base": 79346.93, "taker_buy_quote": 68149.31775 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.86, "high": 0.868, "low": 0.86, "close": 0.866, "volume": 72471.96, "close_time": 1776225599999, "quote_volume": 62601.85918, "trades": 692, "taker_buy_base": 36864.05, "taker_buy_quote": 31842.49337 }, { "timestamp": 1776225600000, "datetime": "2026-04-15T04:00:00", "open": 0.867, "high": 0.873, "low": 0.854, "close": 0.855, "volume": 158406.33, "close_time": 1776239999999, "quote_volume": 137133.59302, "trades": 1111, "taker_buy_base": 70907.34, "taker_buy_quote": 61389.12508 }, { "timestamp": 1776240000000, "datetime": "2026-04-15T08:00:00", "open": 0.855, "high": 0.882, "low": 0.855, "close": 0.878, "volume": 218029.37, "close_time": 1776254399999, "quote_volume": 189917.06161, "trades": 1428, "taker_buy_base": 106892.89, "taker_buy_quote": 93154.69525 }, { "timestamp": 1776254400000, "datetime": "2026-04-15T12:00:00", "open": 0.877, "high": 0.903, "low": 0.876, "close": 0.903, "volume": 488734.39, "close_time": 1776268799999, "quote_volume": 433802.18684, "trades": 2774, "taker_buy_base": 230780.1, "taker_buy_quote": 204777.29962 }, { "timestamp": 1776268800000, "datetime": "2026-04-15T16:00:00", "open": 0.903, "high": 0.934, "low": 0.895, "close": 0.9, "volume": 992427.86, "close_time": 1776283199999, "quote_volume": 905508.84932, "trades": 4848, "taker_buy_base": 478492.23, "taker_buy_quote": 436701.53852 }, { "timestamp": 1776283200000, "datetime": "2026-04-15T20:00:00", "open": 0.9, "high": 0.904, "low": 0.89, "close": 0.896, "volume": 336271.35, "close_time": 1776297599999, "quote_volume": 301114.83333, "trades": 1403, "taker_buy_base": 174756.69, "taker_buy_quote": 156493.41998 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.896, "high": 0.911, "low": 0.878, "close": 0.908, "volume": 487497.0, "close_time": 1776311999999, "quote_volume": 435827.98707, "trades": 2573, "taker_buy_base": 212824.44, "taker_buy_quote": 190297.2506 }, { "timestamp": 1776312000000, "datetime": "2026-04-16T04:00:00", "open": 0.909, "high": 0.933, "low": 0.905, "close": 0.926, "volume": 687610.84, "close_time": 1776326399999, "quote_volume": 633947.69877, "trades": 3283, "taker_buy_base": 311614.99, "taker_buy_quote": 287437.8694 }, { "timestamp": 1776326400000, "datetime": "2026-04-16T08:00:00", "open": 0.926, "high": 0.935, "low": 0.918, "close": 0.927, "volume": 406374.37, "close_time": 1776340799999, "quote_volume": 377186.11246, "trades": 2175, "taker_buy_base": 208934.21, "taker_buy_quote": 193941.88046 }, { "timestamp": 1776340800000, "datetime": "2026-04-16T12:00:00", "open": 0.929, "high": 0.989, "low": 0.916, "close": 0.988, "volume": 1248741.2, "close_time": 1776355199999, "quote_volume": 1176191.15207, "trades": 7019, "taker_buy_base": 602902.89, "taker_buy_quote": 567833.49184 }, { "timestamp": 1776355200000, "datetime": "2026-04-16T16:00:00", "open": 0.988, "high": 1.008, "low": 0.961, "close": 0.991, "volume": 1134247.13, "close_time": 1776369599999, "quote_volume": 1112218.23163, "trades": 6021, "taker_buy_base": 559390.08, "taker_buy_quote": 548567.8762 }, { "timestamp": 1776369600000, "datetime": "2026-04-16T20:00:00", "open": 0.99, "high": 1.006, "low": 0.98, "close": 1.001, "volume": 511540.32, "close_time": 1776383999999, "quote_volume": 507821.60267, "trades": 2732, "taker_buy_base": 250785.37, "taker_buy_quote": 248908.60066 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.002, "high": 1.004, "low": 0.973, "close": 0.981, "volume": 298247.95, "close_time": 1776398399999, "quote_volume": 293043.38293, "trades": 1730, "taker_buy_base": 142186.1, "taker_buy_quote": 139718.31929 }, { "timestamp": 1776398400000, "datetime": "2026-04-17T04:00:00", "open": 0.981, "high": 1.004, "low": 0.964, "close": 1.003, "volume": 277915.64, "close_time": 1776412799999, "quote_volume": 272920.05817, "trades": 2028, "taker_buy_base": 143393.23, "taker_buy_quote": 140875.01389 }, { "timestamp": 1776412800000, "datetime": "2026-04-17T08:00:00", "open": 1.003, "high": 1.016, "low": 0.97, "close": 0.972, "volume": 648596.44, "close_time": 1776427199999, "quote_volume": 644617.33983, "trades": 3955, "taker_buy_base": 357058.71, "taker_buy_quote": 354989.3318 }, { "timestamp": 1776427200000, "datetime": "2026-04-17T12:00:00", "open": 0.972, "high": 1.013, "low": 0.972, "close": 0.997, "volume": 533878.08, "close_time": 1776441599999, "quote_volume": 530452.02278, "trades": 3489, "taker_buy_base": 262112.15, "taker_buy_quote": 260660.81737 }, { "timestamp": 1776441600000, "datetime": "2026-04-17T16:00:00", "open": 0.997, "high": 1.014, "low": 0.995, "close": 1.007, "volume": 319143.74, "close_time": 1776455999999, "quote_volume": 320939.40567, "trades": 2306, "taker_buy_base": 156079.92, "taker_buy_quote": 156935.62073 }, { "timestamp": 1776456000000, "datetime": "2026-04-17T20:00:00", "open": 1.006, "high": 1.017, "low": 0.992, "close": 0.998, "volume": 313961.52, "close_time": 1776470399999, "quote_volume": 315530.44127, "trades": 1963, "taker_buy_base": 150501.41, "taker_buy_quote": 151297.83225 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.998, "high": 1.002, "low": 0.979, "close": 0.982, "volume": 219144.25, "close_time": 1776484799999, "quote_volume": 216644.41453, "trades": 1533, "taker_buy_base": 116177.0, "taker_buy_quote": 114825.14306 }, { "timestamp": 1776484800000, "datetime": "2026-04-18T04:00:00", "open": 0.983, "high": 0.991, "low": 0.977, "close": 0.983, "volume": 180898.99, "close_time": 1776499199999, "quote_volume": 177720.67156, "trades": 1123, "taker_buy_base": 92808.24, "taker_buy_quote": 91192.78095 }, { "timestamp": 1776499200000, "datetime": "2026-04-18T08:00:00", "open": 0.982, "high": 0.984, "low": 0.95, "close": 0.952, "volume": 210738.5, "close_time": 1776513599999, "quote_volume": 203253.61598, "trades": 1542, "taker_buy_base": 96262.1, "taker_buy_quote": 92865.28465 }, { "timestamp": 1776513600000, "datetime": "2026-04-18T12:00:00", "open": 0.951, "high": 0.954, "low": 0.937, "close": 0.944, "volume": 181275.55, "close_time": 1776527999999, "quote_volume": 171686.25395, "trades": 1378, "taker_buy_base": 97942.7, "taker_buy_quote": 92800.00603 }, { "timestamp": 1776528000000, "datetime": "2026-04-18T16:00:00", "open": 0.943, "high": 0.951, "low": 0.933, "close": 0.938, "volume": 187747.58, "close_time": 1776542399999, "quote_volume": 176766.9019, "trades": 1334, "taker_buy_base": 104650.35, "taker_buy_quote": 98538.03076 }, { "timestamp": 1776542400000, "datetime": "2026-04-18T20:00:00", "open": 0.938, "high": 0.947, "low": 0.935, "close": 0.936, "volume": 71588.85, "close_time": 1776556799999, "quote_volume": 67396.84084, "trades": 592, "taker_buy_base": 43123.73, "taker_buy_quote": 40602.94976 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.935, "high": 0.938, "low": 0.921, "close": 0.926, "volume": 153085.35, "close_time": 1776571199999, "quote_volume": 142186.11445, "trades": 998, "taker_buy_base": 90383.33, "taker_buy_quote": 83992.79456 }, { "timestamp": 1776571200000, "datetime": "2026-04-19T04:00:00", "open": 0.926, "high": 0.936, "low": 0.921, "close": 0.931, "volume": 204760.78, "close_time": 1776585599999, "quote_volume": 189946.15003, "trades": 1223, "taker_buy_base": 111603.3, "taker_buy_quote": 103606.32974 }, { "timestamp": 1776585600000, "datetime": "2026-04-19T08:00:00", "open": 0.931, "high": 0.945, "low": 0.927, "close": 0.942, "volume": 113806.76, "close_time": 1776599999999, "quote_volume": 106496.83243, "trades": 984, "taker_buy_base": 63783.61, "taker_buy_quote": 59790.7572 }, { "timestamp": 1776600000000, "datetime": "2026-04-19T12:00:00", "open": 0.942, "high": 0.961, "low": 0.928, "close": 0.938, "volume": 297058.97, "close_time": 1776614399999, "quote_volume": 280537.95928, "trades": 1846, "taker_buy_base": 136121.22, "taker_buy_quote": 128484.28453 }, { "timestamp": 1776614400000, "datetime": "2026-04-19T16:00:00", "open": 0.938, "high": 0.94, "low": 0.919, "close": 0.928, "volume": 168443.57, "close_time": 1776628799999, "quote_volume": 156278.34831, "trades": 1354, "taker_buy_base": 68702.07, "taker_buy_quote": 63771.47716 }, { "timestamp": 1776628800000, "datetime": "2026-04-19T20:00:00", "open": 0.929, "high": 0.933, "low": 0.91, "close": 0.911, "volume": 152364.61, "close_time": 1776643199999, "quote_volume": 139899.71249, "trades": 1096, "taker_buy_base": 74516.64, "taker_buy_quote": 68436.60782 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.911, "high": 0.928, "low": 0.911, "close": 0.925, "volume": 160142.69, "close_time": 1776657599999, "quote_volume": 147577.00476, "trades": 825, "taker_buy_base": 83099.46, "taker_buy_quote": 76584.04242 }, { "timestamp": 1776657600000, "datetime": "2026-04-20T04:00:00", "open": 0.924, "high": 0.935, "low": 0.913, "close": 0.926, "volume": 235604.57, "close_time": 1776671999999, "quote_volume": 217489.55225, "trades": 1509, "taker_buy_base": 155227.42, "taker_buy_quote": 143271.34704 }, { "timestamp": 1776672000000, "datetime": "2026-04-20T08:00:00", "open": 0.927, "high": 0.942, "low": 0.925, "close": 0.929, "volume": 152577.32, "close_time": 1776686399999, "quote_volume": 142420.53371, "trades": 1253, "taker_buy_base": 89895.07, "taker_buy_quote": 83906.85968 }, { "timestamp": 1776686400000, "datetime": "2026-04-20T12:00:00", "open": 0.929, "high": 0.945, "low": 0.926, "close": 0.943, "volume": 198920.38, "close_time": 1776700799999, "quote_volume": 186205.09186, "trades": 1594, "taker_buy_base": 104911.61, "taker_buy_quote": 98206.13687 }, { "timestamp": 1776700800000, "datetime": "2026-04-20T16:00:00", "open": 0.944, "high": 0.949, "low": 0.937, "close": 0.942, "volume": 198410.32, "close_time": 1776715199999, "quote_volume": 187228.22247, "trades": 1254, "taker_buy_base": 98703.82, "taker_buy_quote": 93154.04455 }, { "timestamp": 1776715200000, "datetime": "2026-04-20T20:00:00", "open": 0.941, "high": 0.951, "low": 0.935, "close": 0.937, "volume": 130715.3, "close_time": 1776729599999, "quote_volume": 123442.32225, "trades": 792, "taker_buy_base": 60143.05, "taker_buy_quote": 56809.67539 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.936, "high": 0.941, "low": 0.926, "close": 0.929, "volume": 91828.05, "close_time": 1776743999999, "quote_volume": 85624.24343, "trades": 709, "taker_buy_base": 52604.4, "taker_buy_quote": 49040.24438 }, { "timestamp": 1776744000000, "datetime": "2026-04-21T04:00:00", "open": 0.927, "high": 0.939, "low": 0.927, "close": 0.936, "volume": 82808.08, "close_time": 1776758399999, "quote_volume": 77338.53281, "trades": 632, "taker_buy_base": 52455.43, "taker_buy_quote": 48972.88662 }, { "timestamp": 1776758400000, "datetime": "2026-04-21T08:00:00", "open": 0.934, "high": 0.95, "low": 0.934, "close": 0.945, "volume": 125284.49, "close_time": 1776772799999, "quote_volume": 117908.64222, "trades": 951, "taker_buy_base": 63369.99, "taker_buy_quote": 59632.79162 }, { "timestamp": 1776772800000, "datetime": "2026-04-21T12:00:00", "open": 0.945, "high": 0.945, "low": 0.931, "close": 0.942, "volume": 226100.9, "close_time": 1776787199999, "quote_volume": 211767.57242, "trades": 1798, "taker_buy_base": 112838.69, "taker_buy_quote": 105706.64142 }, { "timestamp": 1776787200000, "datetime": "2026-04-21T16:00:00", "open": 0.942, "high": 0.945, "low": 0.918, "close": 0.922, "volume": 219590.83, "close_time": 1776801599999, "quote_volume": 203979.76743, "trades": 1513, "taker_buy_base": 110703.5, "taker_buy_quote": 102809.59166 }, { "timestamp": 1776801600000, "datetime": "2026-04-21T20:00:00", "open": 0.922, "high": 0.939, "low": 0.922, "close": 0.939, "volume": 155405.2, "close_time": 1776815999999, "quote_volume": 144618.44452, "trades": 1103, "taker_buy_base": 90729.18, "taker_buy_quote": 84379.02758 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.94, "high": 0.945, "low": 0.931, "close": 0.943, "volume": 95001.66, "close_time": 1776830399999, "quote_volume": 89285.36737, "trades": 713, "taker_buy_base": 48478.72, "taker_buy_quote": 45579.63072 }, { "timestamp": 1776830400000, "datetime": "2026-04-22T04:00:00", "open": 0.944, "high": 0.963, "low": 0.939, "close": 0.954, "volume": 247024.16, "close_time": 1776844799999, "quote_volume": 235423.38558, "trades": 1541, "taker_buy_base": 155716.38, "taker_buy_quote": 148446.91442 }, { "timestamp": 1776844800000, "datetime": "2026-04-22T08:00:00", "open": 0.954, "high": 1.005, "low": 0.954, "close": 0.985, "volume": 689313.97, "close_time": 1776859199999, "quote_volume": 677442.2425, "trades": 3326, "taker_buy_base": 357704.52, "taker_buy_quote": 351667.36743 }, { "timestamp": 1776859200000, "datetime": "2026-04-22T12:00:00", "open": 0.986, "high": 0.987, "low": 0.966, "close": 0.973, "volume": 297718.99, "close_time": 1776873599999, "quote_volume": 290754.99832, "trades": 1950, "taker_buy_base": 165912.11, "taker_buy_quote": 162095.57688 }, { "timestamp": 1776873600000, "datetime": "2026-04-22T16:00:00", "open": 0.972, "high": 0.978, "low": 0.95, "close": 0.956, "volume": 272411.35, "close_time": 1776887999999, "quote_volume": 262313.61998, "trades": 1591, "taker_buy_base": 136662.02, "taker_buy_quote": 131585.92533 }, { "timestamp": 1776888000000, "datetime": "2026-04-22T20:00:00", "open": 0.956, "high": 0.962, "low": 0.945, "close": 0.946, "volume": 84831.51, "close_time": 1776902399999, "quote_volume": 80856.2861, "trades": 615, "taker_buy_base": 50880.75, "taker_buy_quote": 48531.58339 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.946, "high": 0.949, "low": 0.935, "close": 0.945, "volume": 106181.08, "close_time": 1776916799999, "quote_volume": 100216.64249, "trades": 695, "taker_buy_base": 47299.28, "taker_buy_quote": 44670.67211 }, { "timestamp": 1776916800000, "datetime": "2026-04-23T04:00:00", "open": 0.938, "high": 0.94, "low": 0.938, "close": 0.938, "volume": 5481.89, "close_time": 1776931199999, "quote_volume": 5145.18982, "trades": 39, "taker_buy_base": 1741.02, "taker_buy_quote": 1635.109 } ] }, "1d": { "count": 730, "start_date": "2024-04-24T00:00:00", "end_date": "2026-04-23T00:00:00", "klines": [ { "timestamp": 1713916800000, "datetime": "2024-04-24T00:00:00", "open": 9.66, "high": 10.23, "low": 9.08, "close": 9.14, "volume": 2533.83, "close_time": 1714003199999, "quote_volume": 24577.106372, "trades": 1038, "taker_buy_base": 1367.99, "taker_buy_quote": 13446.8362 }, { "timestamp": 1714003200000, "datetime": "2024-04-25T00:00:00", "open": 9.13, "high": 9.23, "low": 8.75, "close": 9.04, "volume": 3655.99, "close_time": 1714089599999, "quote_volume": 33003.3375, "trades": 2567, "taker_buy_base": 1575.69, "taker_buy_quote": 14255.7957 }, { "timestamp": 1714089600000, "datetime": "2024-04-26T00:00:00", "open": 9.05, "high": 9.12, "low": 8.7, "close": 8.82, "volume": 2417.69, "close_time": 1714175999999, "quote_volume": 21578.4226, "trades": 1222, "taker_buy_base": 1150.58, "taker_buy_quote": 10288.3389 }, { "timestamp": 1714176000000, "datetime": "2024-04-27T00:00:00", "open": 9.0, "high": 9.08, "low": 8.45, "close": 9.03, "volume": 2089.27, "close_time": 1714262399999, "quote_volume": 18476.1745, "trades": 1013, "taker_buy_base": 1165.48, "taker_buy_quote": 10341.0749 }, { "timestamp": 1714262400000, "datetime": "2024-04-28T00:00:00", "open": 9.04, "high": 9.26, "low": 8.94, "close": 8.94, "volume": 418.57, "close_time": 1714348799999, "quote_volume": 3797.0399, "trades": 248, "taker_buy_base": 243.1, "taker_buy_quote": 2205.5148 }, { "timestamp": 1714348800000, "datetime": "2024-04-29T00:00:00", "open": 9.08, "high": 9.4, "low": 8.75, "close": 9.09, "volume": 3098.6, "close_time": 1714435199999, "quote_volume": 27739.6711, "trades": 1421, "taker_buy_base": 1208.47, "taker_buy_quote": 10845.9321 }, { "timestamp": 1714435200000, "datetime": "2024-04-30T00:00:00", "open": 9.07, "high": 9.26, "low": 8.15, "close": 8.72, "volume": 4367.62, "close_time": 1714521599999, "quote_volume": 37698.4803, "trades": 2617, "taker_buy_base": 2430.02, "taker_buy_quote": 20953.0717 }, { "timestamp": 1714521600000, "datetime": "2024-05-01T00:00:00", "open": 8.7, "high": 8.97, "low": 8.15, "close": 8.97, "volume": 17425.19, "close_time": 1714607999999, "quote_volume": 148941.8323, "trades": 4472, "taker_buy_base": 6516.13, "taker_buy_quote": 55822.5141 }, { "timestamp": 1714608000000, "datetime": "2024-05-02T00:00:00", "open": 8.91, "high": 8.96, "low": 8.47, "close": 8.87, "volume": 6868.65, "close_time": 1714694399999, "quote_volume": 60439.6846, "trades": 3004, "taker_buy_base": 2917.67, "taker_buy_quote": 25684.4218 }, { "timestamp": 1714694400000, "datetime": "2024-05-03T00:00:00", "open": 8.89, "high": 9.18, "low": 8.79, "close": 9.14, "volume": 8575.54, "close_time": 1714780799999, "quote_volume": 77300.8827, "trades": 2257, "taker_buy_base": 3628.33, "taker_buy_quote": 32661.9396 }, { "timestamp": 1714780800000, "datetime": "2024-05-04T00:00:00", "open": 9.11, "high": 9.3, "low": 9.02, "close": 9.14, "volume": 3878.54, "close_time": 1714867199999, "quote_volume": 35504.0153, "trades": 1845, "taker_buy_base": 2640.64, "taker_buy_quote": 24182.5403 }, { "timestamp": 1714867200000, "datetime": "2024-05-05T00:00:00", "open": 9.1, "high": 9.3, "low": 8.96, "close": 9.18, "volume": 2616.15, "close_time": 1714953599999, "quote_volume": 23814.6452, "trades": 619, "taker_buy_base": 1145.01, "taker_buy_quote": 10440.8584 }, { "timestamp": 1714953600000, "datetime": "2024-05-06T00:00:00", "open": 9.3, "high": 9.55, "low": 8.99, "close": 9.01, "volume": 8033.37, "close_time": 1715039999999, "quote_volume": 73979.292, "trades": 454, "taker_buy_base": 4581.85, "taker_buy_quote": 42147.8985 }, { "timestamp": 1715040000000, "datetime": "2024-05-07T00:00:00", "open": 8.96, "high": 9.14, "low": 8.76, "close": 8.78, "volume": 4703.77, "close_time": 1715126399999, "quote_volume": 42136.5815, "trades": 1609, "taker_buy_base": 2647.12, "taker_buy_quote": 23661.7016 }, { "timestamp": 1715126400000, "datetime": "2024-05-08T00:00:00", "open": 8.79, "high": 13.9, "low": 8.49, "close": 8.58, "volume": 6199.68, "close_time": 1715212799999, "quote_volume": 53838.6193, "trades": 2389, "taker_buy_base": 2987.15, "taker_buy_quote": 26088.0779 }, { "timestamp": 1715212800000, "datetime": "2024-05-09T00:00:00", "open": 8.59, "high": 8.89, "low": 8.39, "close": 8.81, "volume": 5556.31, "close_time": 1715299199999, "quote_volume": 47978.469, "trades": 1212, "taker_buy_base": 2459.52, "taker_buy_quote": 21278.8132 }, { "timestamp": 1715299200000, "datetime": "2024-05-10T00:00:00", "open": 8.79, "high": 8.91, "low": 8.37, "close": 8.45, "volume": 6522.02, "close_time": 1715385599999, "quote_volume": 56002.2615, "trades": 1634, "taker_buy_base": 3141.17, "taker_buy_quote": 27097.3067 }, { "timestamp": 1715385600000, "datetime": "2024-05-11T00:00:00", "open": 8.44, "high": 8.51, "low": 8.31, "close": 8.4, "volume": 5258.32, "close_time": 1715471999999, "quote_volume": 44205.6262, "trades": 1010, "taker_buy_base": 2477.0, "taker_buy_quote": 20830.0648 }, { "timestamp": 1715472000000, "datetime": "2024-05-12T00:00:00", "open": 8.41, "high": 8.51, "low": 8.32, "close": 8.34, "volume": 7274.53, "close_time": 1715558399999, "quote_volume": 61147.1192, "trades": 715, "taker_buy_base": 2497.92, "taker_buy_quote": 21025.0075 }, { "timestamp": 1715558400000, "datetime": "2024-05-13T00:00:00", "open": 8.39, "high": 8.56, "low": 7.92, "close": 8.16, "volume": 18053.79, "close_time": 1715644799999, "quote_volume": 149520.9175, "trades": 4017, "taker_buy_base": 7607.95, "taker_buy_quote": 62965.1644 }, { "timestamp": 1715644800000, "datetime": "2024-05-14T00:00:00", "open": 8.17, "high": 8.24, "low": 7.77, "close": 7.78, "volume": 15132.94, "close_time": 1715731199999, "quote_volume": 121414.3423, "trades": 4021, "taker_buy_base": 7785.49, "taker_buy_quote": 62518.4031 }, { "timestamp": 1715731200000, "datetime": "2024-05-15T00:00:00", "open": 7.8, "high": 8.56, "low": 7.72, "close": 8.48, "volume": 6326.43, "close_time": 1715817599999, "quote_volume": 51283.1368, "trades": 1350, "taker_buy_base": 2985.3, "taker_buy_quote": 24345.6526 }, { "timestamp": 1715817600000, "datetime": "2024-05-16T00:00:00", "open": 8.5, "high": 8.6, "low": 8.11, "close": 8.37, "volume": 6465.8, "close_time": 1715903999999, "quote_volume": 54164.0972, "trades": 2041, "taker_buy_base": 3493.21, "taker_buy_quote": 29296.4538 }, { "timestamp": 1715904000000, "datetime": "2024-05-17T00:00:00", "open": 8.36, "high": 8.71, "low": 8.27, "close": 8.58, "volume": 5409.06, "close_time": 1715990399999, "quote_volume": 46243.1013, "trades": 1500, "taker_buy_base": 2394.77, "taker_buy_quote": 20476.5659 }, { "timestamp": 1715990400000, "datetime": "2024-05-18T00:00:00", "open": 8.58, "high": 8.7, "low": 8.46, "close": 8.6, "volume": 5793.37, "close_time": 1716076799999, "quote_volume": 49800.4297, "trades": 1059, "taker_buy_base": 3668.78, "taker_buy_quote": 31545.9335 }, { "timestamp": 1716076800000, "datetime": "2024-05-19T00:00:00", "open": 8.6, "high": 8.7, "low": 8.09, "close": 8.11, "volume": 4115.41, "close_time": 1716163199999, "quote_volume": 34670.3121, "trades": 350, "taker_buy_base": 2806.92, "taker_buy_quote": 23760.7259 }, { "timestamp": 1716163200000, "datetime": "2024-05-20T00:00:00", "open": 8.1, "high": 9.1, "low": 8.04, "close": 9.09, "volume": 14615.64, "close_time": 1716249599999, "quote_volume": 126601.2533, "trades": 2481, "taker_buy_base": 6089.96, "taker_buy_quote": 52409.2787 }, { "timestamp": 1716249600000, "datetime": "2024-05-21T00:00:00", "open": 9.11, "high": 9.42, "low": 8.9, "close": 9.31, "volume": 12419.54, "close_time": 1716335999999, "quote_volume": 114350.7093, "trades": 2285, "taker_buy_base": 5596.74, "taker_buy_quote": 51450.884 }, { "timestamp": 1716336000000, "datetime": "2024-05-22T00:00:00", "open": 9.32, "high": 9.37, "low": 8.9, "close": 9.0, "volume": 5942.92, "close_time": 1716422399999, "quote_volume": 54362.4254, "trades": 830, "taker_buy_base": 3732.62, "taker_buy_quote": 34135.3808 }, { "timestamp": 1716422400000, "datetime": "2024-05-23T00:00:00", "open": 9.0, "high": 9.18, "low": 8.39, "close": 8.92, "volume": 12200.9, "close_time": 1716508799999, "quote_volume": 107623.6758, "trades": 1694, "taker_buy_base": 4680.35, "taker_buy_quote": 41193.2151 }, { "timestamp": 1716508800000, "datetime": "2024-05-24T00:00:00", "open": 8.94, "high": 9.19, "low": 8.69, "close": 8.94, "volume": 14542.78, "close_time": 1716595199999, "quote_volume": 130422.3783, "trades": 1647, "taker_buy_base": 7467.68, "taker_buy_quote": 67092.6075 }, { "timestamp": 1716595200000, "datetime": "2024-05-25T00:00:00", "open": 9.0, "high": 9.25, "low": 8.93, "close": 9.09, "volume": 5633.92, "close_time": 1716681599999, "quote_volume": 51007.6797, "trades": 459, "taker_buy_base": 2328.98, "taker_buy_quote": 21093.8928 }, { "timestamp": 1716681600000, "datetime": "2024-05-26T00:00:00", "open": 9.07, "high": 9.2, "low": 8.92, "close": 9.05, "volume": 4873.78, "close_time": 1716767999999, "quote_volume": 44187.7932, "trades": 2072, "taker_buy_base": 1933.76, "taker_buy_quote": 17536.5888 }, { "timestamp": 1716768000000, "datetime": "2024-05-27T00:00:00", "open": 9.06, "high": 10.44, "low": 9.05, "close": 9.65, "volume": 15651.65, "close_time": 1716854399999, "quote_volume": 149287.8545, "trades": 3058, "taker_buy_base": 10186.99, "taker_buy_quote": 97348.11 }, { "timestamp": 1716854400000, "datetime": "2024-05-28T00:00:00", "open": 9.54, "high": 9.91, "low": 9.21, "close": 9.36, "volume": 6903.94, "close_time": 1716940799999, "quote_volume": 65173.2238, "trades": 1915, "taker_buy_base": 3625.71, "taker_buy_quote": 34280.8332 }, { "timestamp": 1716940800000, "datetime": "2024-05-29T00:00:00", "open": 9.36, "high": 9.54, "low": 9.04, "close": 9.11, "volume": 5771.06, "close_time": 1717027199999, "quote_volume": 53026.4555, "trades": 930, "taker_buy_base": 3473.53, "taker_buy_quote": 32012.1081 }, { "timestamp": 1717027200000, "datetime": "2024-05-30T00:00:00", "open": 9.14, "high": 9.48, "low": 8.86, "close": 9.19, "volume": 6230.84, "close_time": 1717113599999, "quote_volume": 57422.1101, "trades": 1035, "taker_buy_base": 1867.81, "taker_buy_quote": 17130.3079 }, { "timestamp": 1717113600000, "datetime": "2024-05-31T00:00:00", "open": 9.16, "high": 9.26, "low": 8.98, "close": 9.16, "volume": 6113.19, "close_time": 1717199999999, "quote_volume": 55987.9033, "trades": 1382, "taker_buy_base": 3157.07, "taker_buy_quote": 28864.5443 }, { "timestamp": 1717200000000, "datetime": "2024-06-01T00:00:00", "open": 9.12, "high": 9.12, "low": 9.03, "close": 9.06, "volume": 612.07, "close_time": 1717286399999, "quote_volume": 5549.5906, "trades": 89, "taker_buy_base": 346.15, "taker_buy_quote": 3141.6845 }, { "timestamp": 1717286400000, "datetime": "2024-06-02T00:00:00", "open": 9.08, "high": 9.12, "low": 8.84, "close": 8.88, "volume": 1864.01, "close_time": 1717372799999, "quote_volume": 16724.9515, "trades": 733, "taker_buy_base": 704.58, "taker_buy_quote": 6305.3892 }, { "timestamp": 1717372800000, "datetime": "2024-06-03T00:00:00", "open": 8.88, "high": 9.15, "low": 8.83, "close": 8.91, "volume": 4157.16, "close_time": 1717459199999, "quote_volume": 37461.152, "trades": 1439, "taker_buy_base": 1514.72, "taker_buy_quote": 13620.7951 }, { "timestamp": 1717459200000, "datetime": "2024-06-04T00:00:00", "open": 8.91, "high": 9.21, "low": 8.75, "close": 9.13, "volume": 4429.74, "close_time": 1717545599999, "quote_volume": 39866.3062, "trades": 987, "taker_buy_base": 2442.37, "taker_buy_quote": 22080.5119 }, { "timestamp": 1717545600000, "datetime": "2024-06-05T00:00:00", "open": 9.19, "high": 9.35, "low": 9.17, "close": 9.32, "volume": 2132.51, "close_time": 1717631999999, "quote_volume": 19755.9043, "trades": 655, "taker_buy_base": 1299.82, "taker_buy_quote": 12041.5006 }, { "timestamp": 1717632000000, "datetime": "2024-06-06T00:00:00", "open": 9.3, "high": 9.31, "low": 8.94, "close": 9.12, "volume": 3529.2, "close_time": 1717718399999, "quote_volume": 32331.1949, "trades": 1000, "taker_buy_base": 1288.76, "taker_buy_quote": 11817.2898 }, { "timestamp": 1717718400000, "datetime": "2024-06-07T00:00:00", "open": 9.08, "high": 9.42, "low": 7.72, "close": 8.6, "volume": 14567.82, "close_time": 1717804799999, "quote_volume": 125804.8225, "trades": 2995, "taker_buy_base": 6167.4, "taker_buy_quote": 53891.9492 }, { "timestamp": 1717804800000, "datetime": "2024-06-08T00:00:00", "open": 8.57, "high": 8.57, "low": 8.01, "close": 8.1, "volume": 7156.76, "close_time": 1717891199999, "quote_volume": 58589.1303, "trades": 2062, "taker_buy_base": 1689.07, "taker_buy_quote": 13883.1087 }, { "timestamp": 1717891200000, "datetime": "2024-06-09T00:00:00", "open": 8.11, "high": 8.59, "low": 8.03, "close": 8.59, "volume": 2145.51, "close_time": 1717977599999, "quote_volume": 17990.456, "trades": 389, "taker_buy_base": 1367.33, "taker_buy_quote": 11475.0113 }, { "timestamp": 1717977600000, "datetime": "2024-06-10T00:00:00", "open": 8.6, "high": 8.6, "low": 8.22, "close": 8.26, "volume": 5164.72, "close_time": 1718063999999, "quote_volume": 43436.1084, "trades": 1473, "taker_buy_base": 3035.69, "taker_buy_quote": 25635.7522 }, { "timestamp": 1718064000000, "datetime": "2024-06-11T00:00:00", "open": 8.26, "high": 8.34, "low": 7.74, "close": 7.95, "volume": 8618.42, "close_time": 1718150399999, "quote_volume": 69334.7065, "trades": 2745, "taker_buy_base": 4009.16, "taker_buy_quote": 32338.4618 }, { "timestamp": 1718150400000, "datetime": "2024-06-12T00:00:00", "open": 7.95, "high": 8.55, "low": 7.86, "close": 8.22, "volume": 6892.7, "close_time": 1718236799999, "quote_volume": 56859.0511, "trades": 2419, "taker_buy_base": 2998.97, "taker_buy_quote": 24737.0221 }, { "timestamp": 1718236800000, "datetime": "2024-06-13T00:00:00", "open": 8.21, "high": 8.21, "low": 7.78, "close": 7.83, "volume": 2917.58, "close_time": 1718323199999, "quote_volume": 23287.7027, "trades": 1129, "taker_buy_base": 929.5, "taker_buy_quote": 7426.7993 }, { "timestamp": 1718323200000, "datetime": "2024-06-14T00:00:00", "open": 7.89, "high": 8.1, "low": 7.44, "close": 7.67, "volume": 4653.11, "close_time": 1718409599999, "quote_volume": 36003.4773, "trades": 562, "taker_buy_base": 1962.61, "taker_buy_quote": 15256.4449 }, { "timestamp": 1718409600000, "datetime": "2024-06-15T00:00:00", "open": 7.7, "high": 7.93, "low": 7.64, "close": 7.9, "volume": 1082.23, "close_time": 1718495999999, "quote_volume": 8431.7076, "trades": 1080, "taker_buy_base": 714.23, "taker_buy_quote": 5562.0036 }, { "timestamp": 1718496000000, "datetime": "2024-06-16T00:00:00", "open": 7.81, "high": 7.97, "low": 7.76, "close": 7.92, "volume": 946.52, "close_time": 1718582399999, "quote_volume": 7439.1242, "trades": 101, "taker_buy_base": 793.27, "taker_buy_quote": 6236.7608 }, { "timestamp": 1718582400000, "datetime": "2024-06-17T00:00:00", "open": 7.88, "high": 7.88, "low": 7.01, "close": 7.47, "volume": 7311.51, "close_time": 1718668799999, "quote_volume": 54866.2009, "trades": 749, "taker_buy_base": 1782.34, "taker_buy_quote": 13528.7767 }, { "timestamp": 1718668800000, "datetime": "2024-06-18T00:00:00", "open": 7.4, "high": 7.4, "low": 6.37, "close": 6.88, "volume": 7698.02, "close_time": 1718755199999, "quote_volume": 52150.4624, "trades": 869, "taker_buy_base": 3974.08, "taker_buy_quote": 26897.4084 }, { "timestamp": 1718755200000, "datetime": "2024-06-19T00:00:00", "open": 6.87, "high": 7.11, "low": 6.78, "close": 6.91, "volume": 3668.07, "close_time": 1718841599999, "quote_volume": 25588.5658, "trades": 1718, "taker_buy_base": 1568.16, "taker_buy_quote": 10918.3743 }, { "timestamp": 1718841600000, "datetime": "2024-06-20T00:00:00", "open": 7.05, "high": 7.18, "low": 6.71, "close": 6.9, "volume": 5502.42, "close_time": 1718927999999, "quote_volume": 38436.3179, "trades": 1087, "taker_buy_base": 1478.63, "taker_buy_quote": 10292.2876 }, { "timestamp": 1718928000000, "datetime": "2024-06-21T00:00:00", "open": 6.9, "high": 7.03, "low": 6.82, "close": 6.94, "volume": 5380.35, "close_time": 1719014399999, "quote_volume": 37238.62, "trades": 654, "taker_buy_base": 2967.41, "taker_buy_quote": 20579.4953 }, { "timestamp": 1719014400000, "datetime": "2024-06-22T00:00:00", "open": 6.89, "high": 6.93, "low": 6.83, "close": 6.85, "volume": 4725.65, "close_time": 1719100799999, "quote_volume": 32422.4837, "trades": 590, "taker_buy_base": 205.94, "taker_buy_quote": 1418.3065 }, { "timestamp": 1719100800000, "datetime": "2024-06-23T00:00:00", "open": 6.94, "high": 7.0, "low": 6.65, "close": 6.74, "volume": 3790.44, "close_time": 1719187199999, "quote_volume": 25643.042, "trades": 318, "taker_buy_base": 1539.22, "taker_buy_quote": 10424.3087 }, { "timestamp": 1719187200000, "datetime": "2024-06-24T00:00:00", "open": 6.75, "high": 6.94, "low": 6.4, "close": 6.94, "volume": 20508.69, "close_time": 1719273599999, "quote_volume": 135999.7763, "trades": 1002, "taker_buy_base": 9831.36, "taker_buy_quote": 65208.6757 }, { "timestamp": 1719273600000, "datetime": "2024-06-25T00:00:00", "open": 6.93, "high": 7.3, "low": 6.83, "close": 6.94, "volume": 4657.28, "close_time": 1719359999999, "quote_volume": 32625.4588, "trades": 570, "taker_buy_base": 1598.79, "taker_buy_quote": 11219.9929 }, { "timestamp": 1719360000000, "datetime": "2024-06-26T00:00:00", "open": 6.93, "high": 7.01, "low": 6.71, "close": 6.84, "volume": 3250.34, "close_time": 1719446399999, "quote_volume": 22269.0525, "trades": 1086, "taker_buy_base": 1424.02, "taker_buy_quote": 9743.7683 }, { "timestamp": 1719446400000, "datetime": "2024-06-27T00:00:00", "open": 6.84, "high": 7.08, "low": 6.73, "close": 7.04, "volume": 2743.57, "close_time": 1719532799999, "quote_volume": 19065.4881, "trades": 710, "taker_buy_base": 1069.45, "taker_buy_quote": 7404.3803 }, { "timestamp": 1719532800000, "datetime": "2024-06-28T00:00:00", "open": 6.97, "high": 7.11, "low": 6.84, "close": 6.87, "volume": 3512.65, "close_time": 1719619199999, "quote_volume": 24578.4858, "trades": 816, "taker_buy_base": 1475.31, "taker_buy_quote": 10330.1566 }, { "timestamp": 1719619200000, "datetime": "2024-06-29T00:00:00", "open": 6.86, "high": 7.02, "low": 6.84, "close": 6.87, "volume": 843.92, "close_time": 1719705599999, "quote_volume": 5859.333, "trades": 590, "taker_buy_base": 442.09, "taker_buy_quote": 3075.0743 }, { "timestamp": 1719705600000, "datetime": "2024-06-30T00:00:00", "open": 6.88, "high": 7.08, "low": 6.79, "close": 7.06, "volume": 1326.75, "close_time": 1719791999999, "quote_volume": 9192.4182, "trades": 377, "taker_buy_base": 662.72, "taker_buy_quote": 4603.7361 }, { "timestamp": 1719792000000, "datetime": "2024-07-01T00:00:00", "open": 7.08, "high": 7.21, "low": 6.94, "close": 7.08, "volume": 6470.91, "close_time": 1719878399999, "quote_volume": 46195.0636, "trades": 490, "taker_buy_base": 1785.59, "taker_buy_quote": 12731.3052 }, { "timestamp": 1719878400000, "datetime": "2024-07-02T00:00:00", "open": 7.01, "high": 7.08, "low": 6.85, "close": 6.93, "volume": 6037.06, "close_time": 1719964799999, "quote_volume": 42220.4721, "trades": 460, "taker_buy_base": 4799.92, "taker_buy_quote": 33662.2899 }, { "timestamp": 1719964800000, "datetime": "2024-07-03T00:00:00", "open": 6.97, "high": 6.99, "low": 6.5, "close": 6.6, "volume": 11608.11, "close_time": 1720051199999, "quote_volume": 78342.4106, "trades": 941, "taker_buy_base": 5691.14, "taker_buy_quote": 38469.6093 }, { "timestamp": 1720051200000, "datetime": "2024-07-04T00:00:00", "open": 6.64, "high": 6.64, "low": 5.97, "close": 5.97, "volume": 8688.41, "close_time": 1720137599999, "quote_volume": 54412.499, "trades": 606, "taker_buy_base": 4376.27, "taker_buy_quote": 27421.3829 }, { "timestamp": 1720137600000, "datetime": "2024-07-05T00:00:00", "open": 5.94, "high": 6.08, "low": 5.22, "close": 5.55, "volume": 25206.55, "close_time": 1720223999999, "quote_volume": 139316.2187, "trades": 1323, "taker_buy_base": 13820.0, "taker_buy_quote": 75729.8276 }, { "timestamp": 1720224000000, "datetime": "2024-07-06T00:00:00", "open": 5.57, "high": 6.17, "low": 5.48, "close": 5.98, "volume": 4223.64, "close_time": 1720310399999, "quote_volume": 24111.1082, "trades": 253, "taker_buy_base": 2588.92, "taker_buy_quote": 14782.9048 }, { "timestamp": 1720310400000, "datetime": "2024-07-07T00:00:00", "open": 5.99, "high": 5.99, "low": 5.62, "close": 5.65, "volume": 2913.06, "close_time": 1720396799999, "quote_volume": 16948.4861, "trades": 286, "taker_buy_base": 1392.29, "taker_buy_quote": 8111.9646 }, { "timestamp": 1720396800000, "datetime": "2024-07-08T00:00:00", "open": 5.55, "high": 6.0, "low": 5.34, "close": 5.84, "volume": 5299.8, "close_time": 1720483199999, "quote_volume": 30249.8426, "trades": 424, "taker_buy_base": 2415.38, "taker_buy_quote": 13783.5946 }, { "timestamp": 1720483200000, "datetime": "2024-07-09T00:00:00", "open": 5.83, "high": 6.03, "low": 5.78, "close": 6.03, "volume": 4240.13, "close_time": 1720569599999, "quote_volume": 25056.9629, "trades": 463, "taker_buy_base": 1986.25, "taker_buy_quote": 11743.5675 }, { "timestamp": 1720569600000, "datetime": "2024-07-10T00:00:00", "open": 6.02, "high": 6.25, "low": 5.72, "close": 6.15, "volume": 4807.27, "close_time": 1720655999999, "quote_volume": 29253.9567, "trades": 293, "taker_buy_base": 1624.36, "taker_buy_quote": 9932.6826 }, { "timestamp": 1720656000000, "datetime": "2024-07-11T00:00:00", "open": 6.13, "high": 6.4, "low": 6.03, "close": 6.05, "volume": 5671.24, "close_time": 1720742399999, "quote_volume": 35203.5918, "trades": 443, "taker_buy_base": 2360.55, "taker_buy_quote": 14701.5725 }, { "timestamp": 1720742400000, "datetime": "2024-07-12T00:00:00", "open": 6.04, "high": 6.13, "low": 5.91, "close": 6.09, "volume": 5582.12, "close_time": 1720828799999, "quote_volume": 33798.2816, "trades": 386, "taker_buy_base": 2791.26, "taker_buy_quote": 16903.4883 }, { "timestamp": 1720828800000, "datetime": "2024-07-13T00:00:00", "open": 6.11, "high": 6.4, "low": 6.11, "close": 6.35, "volume": 3090.14, "close_time": 1720915199999, "quote_volume": 19283.5838, "trades": 460, "taker_buy_base": 1741.79, "taker_buy_quote": 10849.8418 }, { "timestamp": 1720915200000, "datetime": "2024-07-14T00:00:00", "open": 6.34, "high": 6.7, "low": 6.33, "close": 6.64, "volume": 7150.57, "close_time": 1721001599999, "quote_volume": 46903.9725, "trades": 718, "taker_buy_base": 2356.91, "taker_buy_quote": 15505.415 }, { "timestamp": 1721001600000, "datetime": "2024-07-15T00:00:00", "open": 6.68, "high": 7.0, "low": 6.66, "close": 7.0, "volume": 6430.72, "close_time": 1721087999999, "quote_volume": 43315.7515, "trades": 476, "taker_buy_base": 2684.17, "taker_buy_quote": 18107.558 }, { "timestamp": 1721088000000, "datetime": "2024-07-16T00:00:00", "open": 7.05, "high": 7.16, "low": 6.62, "close": 7.06, "volume": 7680.71, "close_time": 1721174399999, "quote_volume": 53252.4774, "trades": 463, "taker_buy_base": 3618.04, "taker_buy_quote": 25196.2411 }, { "timestamp": 1721174400000, "datetime": "2024-07-17T00:00:00", "open": 7.08, "high": 7.5, "low": 7.08, "close": 7.16, "volume": 11658.52, "close_time": 1721260799999, "quote_volume": 84147.0054, "trades": 797, "taker_buy_base": 2844.22, "taker_buy_quote": 20642.3363 }, { "timestamp": 1721260800000, "datetime": "2024-07-18T00:00:00", "open": 7.06, "high": 7.34, "low": 6.84, "close": 6.97, "volume": 6390.09, "close_time": 1721347199999, "quote_volume": 44872.8525, "trades": 407, "taker_buy_base": 2457.89, "taker_buy_quote": 17280.2173 }, { "timestamp": 1721347200000, "datetime": "2024-07-19T00:00:00", "open": 7.01, "high": 7.5, "low": 6.9, "close": 7.45, "volume": 7664.41, "close_time": 1721433599999, "quote_volume": 55086.0972, "trades": 562, "taker_buy_base": 2293.44, "taker_buy_quote": 16732.9718 }, { "timestamp": 1721433600000, "datetime": "2024-07-20T00:00:00", "open": 7.45, "high": 7.48, "low": 7.26, "close": 7.39, "volume": 5111.37, "close_time": 1721519999999, "quote_volume": 37724.8298, "trades": 366, "taker_buy_base": 831.41, "taker_buy_quote": 6152.1059 }, { "timestamp": 1721520000000, "datetime": "2024-07-21T00:00:00", "open": 7.35, "high": 7.55, "low": 7.09, "close": 7.47, "volume": 9735.53, "close_time": 1721606399999, "quote_volume": 71614.296, "trades": 467, "taker_buy_base": 2033.51, "taker_buy_quote": 15025.1937 }, { "timestamp": 1721606400000, "datetime": "2024-07-22T00:00:00", "open": 7.57, "high": 7.63, "low": 7.17, "close": 7.21, "volume": 6625.38, "close_time": 1721692799999, "quote_volume": 48908.7996, "trades": 252, "taker_buy_base": 2934.62, "taker_buy_quote": 21507.7198 }, { "timestamp": 1721692800000, "datetime": "2024-07-23T00:00:00", "open": 7.23, "high": 7.32, "low": 6.96, "close": 7.14, "volume": 5140.54, "close_time": 1721779199999, "quote_volume": 36534.9118, "trades": 224, "taker_buy_base": 2890.21, "taker_buy_quote": 20566.806 }, { "timestamp": 1721779200000, "datetime": "2024-07-24T00:00:00", "open": 7.01, "high": 7.34, "low": 6.78, "close": 6.78, "volume": 4812.96, "close_time": 1721865599999, "quote_volume": 33686.8784, "trades": 184, "taker_buy_base": 1863.03, "taker_buy_quote": 13125.3519 }, { "timestamp": 1721865600000, "datetime": "2024-07-25T00:00:00", "open": 6.79, "high": 6.84, "low": 6.43, "close": 6.64, "volume": 4545.64, "close_time": 1721951999999, "quote_volume": 30159.4345, "trades": 300, "taker_buy_base": 1840.56, "taker_buy_quote": 12215.0568 }, { "timestamp": 1721952000000, "datetime": "2024-07-26T00:00:00", "open": 6.61, "high": 7.06, "low": 6.61, "close": 6.96, "volume": 4065.43, "close_time": 1722038399999, "quote_volume": 27632.3396, "trades": 196, "taker_buy_base": 1853.81, "taker_buy_quote": 12686.4581 }, { "timestamp": 1722038400000, "datetime": "2024-07-27T00:00:00", "open": 7.01, "high": 7.4, "low": 6.99, "close": 7.13, "volume": 4586.4, "close_time": 1722124799999, "quote_volume": 32934.062, "trades": 264, "taker_buy_base": 2223.03, "taker_buy_quote": 15928.2786 }, { "timestamp": 1722124800000, "datetime": "2024-07-28T00:00:00", "open": 7.12, "high": 7.13, "low": 6.79, "close": 6.82, "volume": 3190.27, "close_time": 1722211199999, "quote_volume": 22149.3783, "trades": 183, "taker_buy_base": 979.16, "taker_buy_quote": 6815.0324 }, { "timestamp": 1722211200000, "datetime": "2024-07-29T00:00:00", "open": 6.89, "high": 7.07, "low": 6.72, "close": 6.75, "volume": 9994.11, "close_time": 1722297599999, "quote_volume": 69448.8341, "trades": 440, "taker_buy_base": 3430.55, "taker_buy_quote": 23922.6829 }, { "timestamp": 1722297600000, "datetime": "2024-07-30T00:00:00", "open": 6.75, "high": 6.92, "low": 6.53, "close": 6.61, "volume": 8610.55, "close_time": 1722383999999, "quote_volume": 58346.7418, "trades": 477, "taker_buy_base": 4775.42, "taker_buy_quote": 32376.8937 }, { "timestamp": 1722384000000, "datetime": "2024-07-31T00:00:00", "open": 6.56, "high": 6.7, "low": 6.38, "close": 6.4, "volume": 4681.86, "close_time": 1722470399999, "quote_volume": 30644.796, "trades": 285, "taker_buy_base": 1786.88, "taker_buy_quote": 11739.865 }, { "timestamp": 1722470400000, "datetime": "2024-08-01T00:00:00", "open": 6.44, "high": 6.46, "low": 6.07, "close": 6.42, "volume": 7172.89, "close_time": 1722556799999, "quote_volume": 45203.2351, "trades": 344, "taker_buy_base": 2377.64, "taker_buy_quote": 14957.9878 }, { "timestamp": 1722556800000, "datetime": "2024-08-02T00:00:00", "open": 6.4, "high": 6.42, "low": 5.91, "close": 5.99, "volume": 9201.78, "close_time": 1722643199999, "quote_volume": 56861.3459, "trades": 390, "taker_buy_base": 1370.93, "taker_buy_quote": 8482.6503 }, { "timestamp": 1722643200000, "datetime": "2024-08-03T00:00:00", "open": 6.0, "high": 6.32, "low": 5.48, "close": 5.57, "volume": 11716.11, "close_time": 1722729599999, "quote_volume": 68331.6026, "trades": 532, "taker_buy_base": 4526.54, "taker_buy_quote": 26448.5153 }, { "timestamp": 1722729600000, "datetime": "2024-08-04T00:00:00", "open": 5.56, "high": 5.62, "low": 5.12, "close": 5.33, "volume": 8185.09, "close_time": 1722815999999, "quote_volume": 44473.8521, "trades": 371, "taker_buy_base": 3920.96, "taker_buy_quote": 21392.2766 }, { "timestamp": 1722816000000, "datetime": "2024-08-05T00:00:00", "open": 5.34, "high": 5.37, "low": 4.29, "close": 4.99, "volume": 40646.9, "close_time": 1722902399999, "quote_volume": 192914.0692, "trades": 1569, "taker_buy_base": 17807.08, "taker_buy_quote": 84861.9644 }, { "timestamp": 1722902400000, "datetime": "2024-08-06T00:00:00", "open": 4.98, "high": 5.32, "low": 4.98, "close": 5.12, "volume": 8763.21, "close_time": 1722988799999, "quote_volume": 45525.3311, "trades": 542, "taker_buy_base": 5602.95, "taker_buy_quote": 29129.4505 }, { "timestamp": 1722988800000, "datetime": "2024-08-07T00:00:00", "open": 5.15, "high": 5.33, "low": 4.95, "close": 5.09, "volume": 9389.95, "close_time": 1723075199999, "quote_volume": 48297.3276, "trades": 527, "taker_buy_base": 4659.4, "taker_buy_quote": 24048.8485 }, { "timestamp": 1723075200000, "datetime": "2024-08-08T00:00:00", "open": 5.03, "high": 5.77, "low": 5.03, "close": 5.77, "volume": 9084.61, "close_time": 1723161599999, "quote_volume": 49390.5506, "trades": 539, "taker_buy_base": 5914.65, "taker_buy_quote": 32205.053 }, { "timestamp": 1723161600000, "datetime": "2024-08-09T00:00:00", "open": 5.77, "high": 5.92, "low": 5.65, "close": 5.73, "volume": 10938.4, "close_time": 1723247999999, "quote_volume": 63298.2916, "trades": 439, "taker_buy_base": 3036.69, "taker_buy_quote": 17532.1788 }, { "timestamp": 1723248000000, "datetime": "2024-08-10T00:00:00", "open": 5.78, "high": 6.38, "low": 5.7, "close": 6.25, "volume": 6916.55, "close_time": 1723334399999, "quote_volume": 41957.2896, "trades": 294, "taker_buy_base": 4677.17, "taker_buy_quote": 28476.5346 }, { "timestamp": 1723334400000, "datetime": "2024-08-11T00:00:00", "open": 6.25, "high": 6.25, "low": 5.76, "close": 5.77, "volume": 4966.52, "close_time": 1723420799999, "quote_volume": 30061.2658, "trades": 443, "taker_buy_base": 1949.42, "taker_buy_quote": 11809.1295 }, { "timestamp": 1723420800000, "datetime": "2024-08-12T00:00:00", "open": 5.74, "high": 6.85, "low": 5.73, "close": 6.44, "volume": 14914.53, "close_time": 1723507199999, "quote_volume": 96177.0223, "trades": 1377, "taker_buy_base": 7786.01, "taker_buy_quote": 50280.8994 }, { "timestamp": 1723507200000, "datetime": "2024-08-13T00:00:00", "open": 6.43, "high": 6.94, "low": 6.16, "close": 6.8, "volume": 8863.71, "close_time": 1723593599999, "quote_volume": 57800.2336, "trades": 573, "taker_buy_base": 5078.2, "taker_buy_quote": 33197.0644 }, { "timestamp": 1723593600000, "datetime": "2024-08-14T00:00:00", "open": 6.77, "high": 6.96, "low": 6.62, "close": 6.69, "volume": 9480.49, "close_time": 1723679999999, "quote_volume": 64265.5777, "trades": 397, "taker_buy_base": 2670.39, "taker_buy_quote": 18047.3031 }, { "timestamp": 1723680000000, "datetime": "2024-08-15T00:00:00", "open": 6.71, "high": 6.75, "low": 6.08, "close": 6.25, "volume": 17298.54, "close_time": 1723766399999, "quote_volume": 111506.8891, "trades": 679, "taker_buy_base": 8349.68, "taker_buy_quote": 53962.9082 }, { "timestamp": 1723766400000, "datetime": "2024-08-16T00:00:00", "open": 6.26, "high": 6.49, "low": 5.8, "close": 5.93, "volume": 15190.92, "close_time": 1723852799999, "quote_volume": 93018.3878, "trades": 682, "taker_buy_base": 4279.62, "taker_buy_quote": 25883.4078 }, { "timestamp": 1723852800000, "datetime": "2024-08-17T00:00:00", "open": 5.89, "high": 5.97, "low": 5.79, "close": 5.84, "volume": 6696.63, "close_time": 1723939199999, "quote_volume": 39303.1887, "trades": 599, "taker_buy_base": 2100.21, "taker_buy_quote": 12332.3189 }, { "timestamp": 1723939200000, "datetime": "2024-08-18T00:00:00", "open": 5.82, "high": 6.16, "low": 5.79, "close": 5.8, "volume": 11009.53, "close_time": 1724025599999, "quote_volume": 64721.8149, "trades": 837, "taker_buy_base": 4726.25, "taker_buy_quote": 27905.9029 }, { "timestamp": 1724025600000, "datetime": "2024-08-19T00:00:00", "open": 5.78, "high": 6.06, "low": 5.75, "close": 6.04, "volume": 15887.43, "close_time": 1724111999999, "quote_volume": 94172.6321, "trades": 708, "taker_buy_base": 5025.33, "taker_buy_quote": 29762.6556 }, { "timestamp": 1724112000000, "datetime": "2024-08-20T00:00:00", "open": 6.04, "high": 6.45, "low": 5.94, "close": 6.05, "volume": 10663.53, "close_time": 1724198399999, "quote_volume": 65243.0621, "trades": 341, "taker_buy_base": 3547.22, "taker_buy_quote": 21880.7891 }, { "timestamp": 1724198400000, "datetime": "2024-08-21T00:00:00", "open": 6.09, "high": 6.37, "low": 6.02, "close": 6.35, "volume": 20910.49, "close_time": 1724284799999, "quote_volume": 130358.8095, "trades": 549, "taker_buy_base": 9729.54, "taker_buy_quote": 60758.0626 }, { "timestamp": 1724284800000, "datetime": "2024-08-22T00:00:00", "open": 6.37, "high": 6.52, "low": 6.26, "close": 6.52, "volume": 23190.15, "close_time": 1724371199999, "quote_volume": 147454.8693, "trades": 448, "taker_buy_base": 10316.57, "taker_buy_quote": 65476.1401 }, { "timestamp": 1724371200000, "datetime": "2024-08-23T00:00:00", "open": 6.5, "high": 7.2, "low": 6.49, "close": 7.1, "volume": 53527.84, "close_time": 1724457599999, "quote_volume": 366974.7467, "trades": 1107, "taker_buy_base": 25168.73, "taker_buy_quote": 173089.5028 }, { "timestamp": 1724457600000, "datetime": "2024-08-24T00:00:00", "open": 7.08, "high": 7.39, "low": 7.05, "close": 7.16, "volume": 25892.34, "close_time": 1724543999999, "quote_volume": 185984.989, "trades": 853, "taker_buy_base": 8730.58, "taker_buy_quote": 62821.8416 }, { "timestamp": 1724544000000, "datetime": "2024-08-25T00:00:00", "open": 7.16, "high": 7.48, "low": 6.83, "close": 7.33, "volume": 130399.83, "close_time": 1724630399999, "quote_volume": 943609.589, "trades": 2828, "taker_buy_base": 56991.98, "taker_buy_quote": 413343.6289 }, { "timestamp": 1724630400000, "datetime": "2024-08-26T00:00:00", "open": 7.34, "high": 7.37, "low": 6.96, "close": 7.01, "volume": 29569.65, "close_time": 1724716799999, "quote_volume": 212054.7651, "trades": 1141, "taker_buy_base": 6932.54, "taker_buy_quote": 49456.832 }, { "timestamp": 1724716800000, "datetime": "2024-08-27T00:00:00", "open": 7.1, "high": 7.56, "low": 6.71, "close": 6.84, "volume": 165440.58, "close_time": 1724803199999, "quote_volume": 1190787.8834, "trades": 5642, "taker_buy_base": 77766.77, "taker_buy_quote": 561023.014 }, { "timestamp": 1724803200000, "datetime": "2024-08-28T00:00:00", "open": 6.82, "high": 7.28, "low": 6.5, "close": 6.74, "volume": 67477.98, "close_time": 1724889599999, "quote_volume": 461734.1076, "trades": 2562, "taker_buy_base": 26466.61, "taker_buy_quote": 181709.0581 }, { "timestamp": 1724889600000, "datetime": "2024-08-29T00:00:00", "open": 6.75, "high": 7.27, "low": 6.6, "close": 6.79, "volume": 137725.41, "close_time": 1724975999999, "quote_volume": 958627.3328, "trades": 3689, "taker_buy_base": 82443.98, "taker_buy_quote": 573547.014 }, { "timestamp": 1724976000000, "datetime": "2024-08-30T00:00:00", "open": 6.79, "high": 7.03, "low": 6.39, "close": 6.73, "volume": 81787.08, "close_time": 1725062399999, "quote_volume": 549752.673, "trades": 1638, "taker_buy_base": 26881.94, "taker_buy_quote": 181470.9022 }, { "timestamp": 1725062400000, "datetime": "2024-08-31T00:00:00", "open": 6.71, "high": 6.79, "low": 6.4, "close": 6.49, "volume": 40020.48, "close_time": 1725148799999, "quote_volume": 265481.979, "trades": 1412, "taker_buy_base": 12233.87, "taker_buy_quote": 81229.1012 }, { "timestamp": 1725148800000, "datetime": "2024-09-01T00:00:00", "open": 6.49, "high": 6.51, "low": 6.11, "close": 6.18, "volume": 43301.76, "close_time": 1725235199999, "quote_volume": 271786.8836, "trades": 831, "taker_buy_base": 12470.7, "taker_buy_quote": 78470.4067 }, { "timestamp": 1725235200000, "datetime": "2024-09-02T00:00:00", "open": 6.16, "high": 6.45, "low": 6.11, "close": 6.37, "volume": 62571.76, "close_time": 1725321599999, "quote_volume": 392257.9316, "trades": 701, "taker_buy_base": 26104.46, "taker_buy_quote": 163869.9419 }, { "timestamp": 1725321600000, "datetime": "2024-09-03T00:00:00", "open": 6.35, "high": 6.47, "low": 6.06, "close": 6.11, "volume": 45043.82, "close_time": 1725407999999, "quote_volume": 281503.4601, "trades": 651, "taker_buy_base": 20061.55, "taker_buy_quote": 125377.8834 }, { "timestamp": 1725408000000, "datetime": "2024-09-04T00:00:00", "open": 6.13, "high": 6.32, "low": 5.83, "close": 6.12, "volume": 29959.98, "close_time": 1725494399999, "quote_volume": 184345.2336, "trades": 554, "taker_buy_base": 10018.72, "taker_buy_quote": 62131.7155 }, { "timestamp": 1725494400000, "datetime": "2024-09-05T00:00:00", "open": 6.12, "high": 6.12, "low": 5.68, "close": 5.78, "volume": 40193.15, "close_time": 1725580799999, "quote_volume": 235367.0917, "trades": 810, "taker_buy_base": 20603.36, "taker_buy_quote": 120227.2896 }, { "timestamp": 1725580800000, "datetime": "2024-09-06T00:00:00", "open": 5.77, "high": 5.91, "low": 5.48, "close": 5.7, "volume": 46530.56, "close_time": 1725667199999, "quote_volume": 267042.5584, "trades": 1207, "taker_buy_base": 17970.48, "taker_buy_quote": 103207.112 }, { "timestamp": 1725667200000, "datetime": "2024-09-07T00:00:00", "open": 5.71, "high": 5.97, "low": 5.71, "close": 5.86, "volume": 14332.98, "close_time": 1725753599999, "quote_volume": 83815.5776, "trades": 436, "taker_buy_base": 6839.27, "taker_buy_quote": 39977.8062 }, { "timestamp": 1725753600000, "datetime": "2024-09-08T00:00:00", "open": 5.85, "high": 6.1, "low": 5.81, "close": 6.05, "volume": 38580.91, "close_time": 1725839999999, "quote_volume": 230008.2744, "trades": 637, "taker_buy_base": 17069.7, "taker_buy_quote": 101834.892 }, { "timestamp": 1725840000000, "datetime": "2024-09-09T00:00:00", "open": 6.04, "high": 6.45, "low": 6.02, "close": 6.29, "volume": 28971.33, "close_time": 1725926399999, "quote_volume": 180123.3468, "trades": 626, "taker_buy_base": 10677.7, "taker_buy_quote": 66514.2297 }, { "timestamp": 1725926400000, "datetime": "2024-09-10T00:00:00", "open": 6.29, "high": 6.33, "low": 6.13, "close": 6.27, "volume": 80650.9, "close_time": 1726012799999, "quote_volume": 501220.7116, "trades": 1903, "taker_buy_base": 35240.65, "taker_buy_quote": 219143.1499 }, { "timestamp": 1726012800000, "datetime": "2024-09-11T00:00:00", "open": 6.28, "high": 6.3, "low": 5.97, "close": 6.09, "volume": 104698.46, "close_time": 1726099199999, "quote_volume": 639806.2802, "trades": 3532, "taker_buy_base": 45193.15, "taker_buy_quote": 275863.992 }, { "timestamp": 1726099200000, "datetime": "2024-09-12T00:00:00", "open": 6.09, "high": 6.23, "low": 6.05, "close": 6.18, "volume": 77356.01, "close_time": 1726185599999, "quote_volume": 475016.9257, "trades": 2363, "taker_buy_base": 34745.95, "taker_buy_quote": 213384.0113 }, { "timestamp": 1726185600000, "datetime": "2024-09-13T00:00:00", "open": 6.19, "high": 6.34, "low": 6.1, "close": 6.31, "volume": 50101.11, "close_time": 1726271999999, "quote_volume": 311146.0175, "trades": 1175, "taker_buy_base": 26881.23, "taker_buy_quote": 167213.9087 }, { "timestamp": 1726272000000, "datetime": "2024-09-14T00:00:00", "open": 6.3, "high": 6.35, "low": 6.0, "close": 6.06, "volume": 32312.93, "close_time": 1726358399999, "quote_volume": 198434.7864, "trades": 634, "taker_buy_base": 15696.28, "taker_buy_quote": 96254.2596 }, { "timestamp": 1726358400000, "datetime": "2024-09-15T00:00:00", "open": 6.06, "high": 6.16, "low": 5.84, "close": 5.88, "volume": 27632.29, "close_time": 1726444799999, "quote_volume": 167615.477, "trades": 738, "taker_buy_base": 11915.06, "taker_buy_quote": 72426.9026 }, { "timestamp": 1726444800000, "datetime": "2024-09-16T00:00:00", "open": 5.87, "high": 5.87, "low": 5.67, "close": 5.74, "volume": 25523.86, "close_time": 1726531199999, "quote_volume": 147033.6739, "trades": 503, "taker_buy_base": 13175.18, "taker_buy_quote": 75841.6776 }, { "timestamp": 1726531200000, "datetime": "2024-09-17T00:00:00", "open": 5.74, "high": 6.02, "low": 5.71, "close": 5.95, "volume": 27000.11, "close_time": 1726617599999, "quote_volume": 159323.8217, "trades": 495, "taker_buy_base": 15990.42, "taker_buy_quote": 94399.5842 }, { "timestamp": 1726617600000, "datetime": "2024-09-18T00:00:00", "open": 5.92, "high": 6.21, "low": 5.72, "close": 6.21, "volume": 33960.61, "close_time": 1726703999999, "quote_volume": 202022.0209, "trades": 678, "taker_buy_base": 12756.31, "taker_buy_quote": 75683.162 }, { "timestamp": 1726704000000, "datetime": "2024-09-19T00:00:00", "open": 6.23, "high": 6.95, "low": 6.23, "close": 6.82, "volume": 91460.12, "close_time": 1726790399999, "quote_volume": 606643.5986, "trades": 1928, "taker_buy_base": 42892.87, "taker_buy_quote": 284186.3816 }, { "timestamp": 1726790400000, "datetime": "2024-09-20T00:00:00", "open": 6.81, "high": 7.45, "low": 6.71, "close": 7.31, "volume": 105139.91, "close_time": 1726876799999, "quote_volume": 753672.8389, "trades": 2357, "taker_buy_base": 42910.48, "taker_buy_quote": 306996.4697 }, { "timestamp": 1726876800000, "datetime": "2024-09-21T00:00:00", "open": 7.33, "high": 8.38, "low": 7.19, "close": 8.24, "volume": 130684.82, "close_time": 1726963199999, "quote_volume": 1044651.5606, "trades": 2804, "taker_buy_base": 62054.37, "taker_buy_quote": 495506.18 }, { "timestamp": 1726963200000, "datetime": "2024-09-22T00:00:00", "open": 8.23, "high": 8.23, "low": 7.76, "close": 7.96, "volume": 87387.11, "close_time": 1727049599999, "quote_volume": 694857.7304, "trades": 2066, "taker_buy_base": 32259.07, "taker_buy_quote": 256761.23 }, { "timestamp": 1727049600000, "datetime": "2024-09-23T00:00:00", "open": 7.95, "high": 8.15, "low": 7.66, "close": 7.96, "volume": 180232.1, "close_time": 1727135999999, "quote_volume": 1415004.458, "trades": 2488, "taker_buy_base": 78712.76, "taker_buy_quote": 616841.7673 }, { "timestamp": 1727136000000, "datetime": "2024-09-24T00:00:00", "open": 7.92, "high": 8.38, "low": 7.69, "close": 8.17, "volume": 180332.91, "close_time": 1727222399999, "quote_volume": 1440971.804, "trades": 3021, "taker_buy_base": 106836.17, "taker_buy_quote": 854954.4262 }, { "timestamp": 1727222400000, "datetime": "2024-09-25T00:00:00", "open": 8.15, "high": 8.46, "low": 7.94, "close": 8.03, "volume": 71192.11, "close_time": 1727308799999, "quote_volume": 580428.4626, "trades": 1858, "taker_buy_base": 32374.27, "taker_buy_quote": 264242.458 }, { "timestamp": 1727308800000, "datetime": "2024-09-26T00:00:00", "open": 8.01, "high": 8.63, "low": 7.87, "close": 8.06, "volume": 87689.78, "close_time": 1727395199999, "quote_volume": 724930.0828, "trades": 3078, "taker_buy_base": 45082.85, "taker_buy_quote": 373093.0611 }, { "timestamp": 1727395200000, "datetime": "2024-09-27T00:00:00", "open": 8.07, "high": 8.56, "low": 8.04, "close": 8.47, "volume": 55547.34, "close_time": 1727481599999, "quote_volume": 459082.2382, "trades": 2971, "taker_buy_base": 26087.14, "taker_buy_quote": 215437.0449 }, { "timestamp": 1727481600000, "datetime": "2024-09-28T00:00:00", "open": 8.53, "high": 8.54, "low": 7.94, "close": 8.06, "volume": 27222.04, "close_time": 1727567999999, "quote_volume": 222623.4075, "trades": 1036, "taker_buy_base": 10322.48, "taker_buy_quote": 84159.2895 }, { "timestamp": 1727568000000, "datetime": "2024-09-29T00:00:00", "open": 8.07, "high": 8.29, "low": 7.77, "close": 8.08, "volume": 53014.74, "close_time": 1727654399999, "quote_volume": 427133.1859, "trades": 2684, "taker_buy_base": 32507.51, "taker_buy_quote": 262641.9748 }, { "timestamp": 1727654400000, "datetime": "2024-09-30T00:00:00", "open": 8.08, "high": 8.11, "low": 7.59, "close": 7.68, "volume": 67102.04, "close_time": 1727740799999, "quote_volume": 529942.3891, "trades": 1496, "taker_buy_base": 39372.7, "taker_buy_quote": 311277.9917 }, { "timestamp": 1727740800000, "datetime": "2024-10-01T00:00:00", "open": 7.63, "high": 8.37, "low": 7.25, "close": 7.56, "volume": 76013.55, "close_time": 1727827199999, "quote_volume": 601197.3545, "trades": 2084, "taker_buy_base": 29444.87, "taker_buy_quote": 231846.6646 }, { "timestamp": 1727827200000, "datetime": "2024-10-02T00:00:00", "open": 7.53, "high": 7.97, "low": 7.47, "close": 7.79, "volume": 60610.21, "close_time": 1727913599999, "quote_volume": 467475.4517, "trades": 1490, "taker_buy_base": 23259.05, "taker_buy_quote": 179425.4676 }, { "timestamp": 1727913600000, "datetime": "2024-10-03T00:00:00", "open": 7.78, "high": 8.73, "low": 7.64, "close": 8.57, "volume": 235000.72, "close_time": 1727999999999, "quote_volume": 1950969.6929, "trades": 5330, "taker_buy_base": 91374.79, "taker_buy_quote": 759239.6038 }, { "timestamp": 1728000000000, "datetime": "2024-10-04T00:00:00", "open": 8.56, "high": 9.31, "low": 8.2, "close": 9.09, "volume": 188853.06, "close_time": 1728086399999, "quote_volume": 1676968.997, "trades": 3879, "taker_buy_base": 81703.4, "taker_buy_quote": 724630.6714 }, { "timestamp": 1728086400000, "datetime": "2024-10-05T00:00:00", "open": 9.11, "high": 9.21, "low": 8.15, "close": 8.61, "volume": 101239.92, "close_time": 1728172799999, "quote_volume": 901972.2809, "trades": 1974, "taker_buy_base": 42121.44, "taker_buy_quote": 375815.541 }, { "timestamp": 1728172800000, "datetime": "2024-10-06T00:00:00", "open": 8.6, "high": 8.99, "low": 8.49, "close": 8.7, "volume": 58596.59, "close_time": 1728259199999, "quote_volume": 509885.405, "trades": 2024, "taker_buy_base": 29842.88, "taker_buy_quote": 259690.4313 }, { "timestamp": 1728259200000, "datetime": "2024-10-07T00:00:00", "open": 8.69, "high": 9.32, "low": 8.44, "close": 8.66, "volume": 108719.19, "close_time": 1728345599999, "quote_volume": 959568.99, "trades": 2786, "taker_buy_base": 56113.89, "taker_buy_quote": 494557.0111 }, { "timestamp": 1728345600000, "datetime": "2024-10-08T00:00:00", "open": 8.69, "high": 9.55, "low": 8.69, "close": 9.33, "volume": 137773.38, "close_time": 1728431999999, "quote_volume": 1259064.1202, "trades": 2814, "taker_buy_base": 59441.71, "taker_buy_quote": 543241.0411 }, { "timestamp": 1728432000000, "datetime": "2024-10-09T00:00:00", "open": 9.37, "high": 9.42, "low": 8.51, "close": 8.57, "volume": 65487.55, "close_time": 1728518399999, "quote_volume": 590711.8105, "trades": 1909, "taker_buy_base": 30845.9, "taker_buy_quote": 277354.8044 }, { "timestamp": 1728518400000, "datetime": "2024-10-10T00:00:00", "open": 8.54, "high": 8.55, "low": 7.86, "close": 8.1, "volume": 89116.23, "close_time": 1728604799999, "quote_volume": 729379.0345, "trades": 1967, "taker_buy_base": 51891.87, "taker_buy_quote": 423805.4468 }, { "timestamp": 1728604800000, "datetime": "2024-10-11T00:00:00", "open": 8.1, "high": 8.6, "low": 7.95, "close": 8.52, "volume": 99048.63, "close_time": 1728691199999, "quote_volume": 823152.579, "trades": 1547, "taker_buy_base": 40775.73, "taker_buy_quote": 338483.6964 }, { "timestamp": 1728691200000, "datetime": "2024-10-12T00:00:00", "open": 8.51, "high": 9.95, "low": 8.41, "close": 9.93, "volume": 156517.99, "close_time": 1728777599999, "quote_volume": 1450998.0472, "trades": 3027, "taker_buy_base": 83470.84, "taker_buy_quote": 777879.9981 }, { "timestamp": 1728777600000, "datetime": "2024-10-13T00:00:00", "open": 9.91, "high": 10.41, "low": 9.68, "close": 10.19, "volume": 195969.31, "close_time": 1728863999999, "quote_volume": 1966406.2585, "trades": 4059, "taker_buy_base": 92963.99, "taker_buy_quote": 933215.5321 }, { "timestamp": 1728864000000, "datetime": "2024-10-14T00:00:00", "open": 10.16, "high": 10.44, "low": 9.9, "close": 10.16, "volume": 143816.69, "close_time": 1728950399999, "quote_volume": 1457942.9172, "trades": 3071, "taker_buy_base": 76251.12, "taker_buy_quote": 772649.3213 }, { "timestamp": 1728950400000, "datetime": "2024-10-15T00:00:00", "open": 10.18, "high": 10.73, "low": 9.96, "close": 10.47, "volume": 234015.02, "close_time": 1729036799999, "quote_volume": 2426520.5865, "trades": 5465, "taker_buy_base": 111631.92, "taker_buy_quote": 1159451.9662 }, { "timestamp": 1729036800000, "datetime": "2024-10-16T00:00:00", "open": 10.45, "high": 10.46, "low": 9.7, "close": 10.04, "volume": 200024.94, "close_time": 1729123199999, "quote_volume": 2015118.3976, "trades": 5872, "taker_buy_base": 88738.63, "taker_buy_quote": 895371.4984 }, { "timestamp": 1729123200000, "datetime": "2024-10-17T00:00:00", "open": 10.04, "high": 10.28, "low": 9.74, "close": 9.91, "volume": 171040.16, "close_time": 1729209599999, "quote_volume": 1715785.064, "trades": 7135, "taker_buy_base": 68060.88, "taker_buy_quote": 683117.5788 }, { "timestamp": 1729209600000, "datetime": "2024-10-18T00:00:00", "open": 9.92, "high": 10.19, "low": 9.61, "close": 10.03, "volume": 110545.84, "close_time": 1729295999999, "quote_volume": 1098739.3881, "trades": 2790, "taker_buy_base": 45911.15, "taker_buy_quote": 456728.5683 }, { "timestamp": 1729296000000, "datetime": "2024-10-19T00:00:00", "open": 10.0, "high": 10.01, "low": 9.62, "close": 9.72, "volume": 78632.69, "close_time": 1729382399999, "quote_volume": 767914.5195, "trades": 1652, "taker_buy_base": 32568.06, "taker_buy_quote": 318207.098 }, { "timestamp": 1729382400000, "datetime": "2024-10-20T00:00:00", "open": 9.72, "high": 10.18, "low": 9.7, "close": 9.99, "volume": 103533.51, "close_time": 1729468799999, "quote_volume": 1027983.7897, "trades": 2469, "taker_buy_base": 45343.96, "taker_buy_quote": 450695.4058 }, { "timestamp": 1729468800000, "datetime": "2024-10-21T00:00:00", "open": 9.99, "high": 10.32, "low": 9.81, "close": 10.11, "volume": 116574.23, "close_time": 1729555199999, "quote_volume": 1174940.0068, "trades": 4115, "taker_buy_base": 50404.41, "taker_buy_quote": 508997.431 }, { "timestamp": 1729555200000, "datetime": "2024-10-22T00:00:00", "open": 10.1, "high": 11.22, "low": 10.01, "close": 10.39, "volume": 286188.03, "close_time": 1729641599999, "quote_volume": 3070780.3147, "trades": 12166, "taker_buy_base": 149104.72, "taker_buy_quote": 1602359.9011 }, { "timestamp": 1729641600000, "datetime": "2024-10-23T00:00:00", "open": 10.4, "high": 10.63, "low": 9.64, "close": 9.93, "volume": 186509.33, "close_time": 1729727999999, "quote_volume": 1888358.8713, "trades": 5734, "taker_buy_base": 68422.34, "taker_buy_quote": 693399.2312 }, { "timestamp": 1729728000000, "datetime": "2024-10-24T00:00:00", "open": 9.92, "high": 10.42, "low": 9.81, "close": 10.18, "volume": 118071.17, "close_time": 1729814399999, "quote_volume": 1193505.6301, "trades": 3907, "taker_buy_base": 53957.84, "taker_buy_quote": 544774.7253 }, { "timestamp": 1729814400000, "datetime": "2024-10-25T00:00:00", "open": 10.2, "high": 10.22, "low": 8.4, "close": 8.93, "volume": 147879.47, "close_time": 1729900799999, "quote_volume": 1398841.0612, "trades": 4281, "taker_buy_base": 58909.71, "taker_buy_quote": 562271.2994 }, { "timestamp": 1729900800000, "datetime": "2024-10-26T00:00:00", "open": 8.92, "high": 9.31, "low": 8.71, "close": 9.3, "volume": 112317.43, "close_time": 1729987199999, "quote_volume": 1019125.3224, "trades": 3118, "taker_buy_base": 56069.86, "taker_buy_quote": 510032.1463 }, { "timestamp": 1729987200000, "datetime": "2024-10-27T00:00:00", "open": 9.3, "high": 9.37, "low": 9.07, "close": 9.2, "volume": 73930.4, "close_time": 1730073599999, "quote_volume": 679715.3901, "trades": 1666, "taker_buy_base": 32313.29, "taker_buy_quote": 297492.087 }, { "timestamp": 1730073600000, "datetime": "2024-10-28T00:00:00", "open": 9.17, "high": 9.3, "low": 8.7, "close": 9.21, "volume": 142006.81, "close_time": 1730159999999, "quote_volume": 1277610.0053, "trades": 4066, "taker_buy_base": 51926.06, "taker_buy_quote": 467303.1519 }, { "timestamp": 1730160000000, "datetime": "2024-10-29T00:00:00", "open": 9.21, "high": 10.19, "low": 9.2, "close": 10.03, "volume": 147404.32, "close_time": 1730246399999, "quote_volume": 1449154.9611, "trades": 4746, "taker_buy_base": 62037.34, "taker_buy_quote": 608310.39 }, { "timestamp": 1730246400000, "datetime": "2024-10-30T00:00:00", "open": 10.05, "high": 10.21, "low": 9.66, "close": 9.82, "volume": 85312.16, "close_time": 1730332799999, "quote_volume": 846237.7889, "trades": 2582, "taker_buy_base": 34535.52, "taker_buy_quote": 342558.5686 }, { "timestamp": 1730332800000, "datetime": "2024-10-31T00:00:00", "open": 9.8, "high": 9.8, "low": 9.08, "close": 9.08, "volume": 91942.81, "close_time": 1730419199999, "quote_volume": 859765.8419, "trades": 2172, "taker_buy_base": 36656.51, "taker_buy_quote": 342482.866 }, { "timestamp": 1730419200000, "datetime": "2024-11-01T00:00:00", "open": 9.08, "high": 9.3, "low": 8.68, "close": 8.93, "volume": 132037.28, "close_time": 1730505599999, "quote_volume": 1179328.1749, "trades": 4215, "taker_buy_base": 57108.64, "taker_buy_quote": 510160.2518 }, { "timestamp": 1730505600000, "datetime": "2024-11-02T00:00:00", "open": 8.93, "high": 8.95, "low": 8.53, "close": 8.63, "volume": 52940.29, "close_time": 1730591999999, "quote_volume": 460833.848, "trades": 1679, "taker_buy_base": 20621.19, "taker_buy_quote": 179192.1627 }, { "timestamp": 1730592000000, "datetime": "2024-11-03T00:00:00", "open": 8.65, "high": 8.65, "low": 7.84, "close": 8.21, "volume": 109998.64, "close_time": 1730678399999, "quote_volume": 897430.9379, "trades": 2747, "taker_buy_base": 45045.78, "taker_buy_quote": 367007.3495 }, { "timestamp": 1730678400000, "datetime": "2024-11-04T00:00:00", "open": 8.19, "high": 8.35, "low": 7.74, "close": 8.05, "volume": 61113.36, "close_time": 1730764799999, "quote_volume": 494716.1893, "trades": 1170, "taker_buy_base": 22632.56, "taker_buy_quote": 184589.6902 }, { "timestamp": 1730764800000, "datetime": "2024-11-05T00:00:00", "open": 8.08, "high": 8.68, "low": 8.05, "close": 8.46, "volume": 99800.17, "close_time": 1730851199999, "quote_volume": 839506.6661, "trades": 2337, "taker_buy_base": 49166.4, "taker_buy_quote": 413965.6195 }, { "timestamp": 1730851200000, "datetime": "2024-11-06T00:00:00", "open": 8.45, "high": 9.73, "low": 8.45, "close": 9.61, "volume": 167740.61, "close_time": 1730937599999, "quote_volume": 1546898.9911, "trades": 3791, "taker_buy_base": 79522.47, "taker_buy_quote": 731181.1439 }, { "timestamp": 1730937600000, "datetime": "2024-11-07T00:00:00", "open": 9.56, "high": 9.96, "low": 9.4, "close": 9.83, "volume": 123441.17, "close_time": 1731023999999, "quote_volume": 1201509.1293, "trades": 2381, "taker_buy_base": 60473.17, "taker_buy_quote": 589132.1831 }, { "timestamp": 1731024000000, "datetime": "2024-11-08T00:00:00", "open": 9.85, "high": 10.11, "low": 9.44, "close": 9.72, "volume": 80512.96, "close_time": 1731110399999, "quote_volume": 779465.4465, "trades": 1596, "taker_buy_base": 39013.42, "taker_buy_quote": 377842.2221 }, { "timestamp": 1731110400000, "datetime": "2024-11-09T00:00:00", "open": 9.71, "high": 10.59, "low": 9.56, "close": 10.45, "volume": 79941.87, "close_time": 1731196799999, "quote_volume": 801573.7734, "trades": 1966, "taker_buy_base": 40928.88, "taker_buy_quote": 411207.3678 }, { "timestamp": 1731196800000, "datetime": "2024-11-10T00:00:00", "open": 10.44, "high": 11.52, "low": 10.2, "close": 10.91, "volume": 255967.95, "close_time": 1731283199999, "quote_volume": 2802640.8121, "trades": 5992, "taker_buy_base": 133344.07, "taker_buy_quote": 1461588.7861 }, { "timestamp": 1731283200000, "datetime": "2024-11-11T00:00:00", "open": 10.92, "high": 14.12, "low": 10.51, "close": 13.74, "volume": 573849.37, "close_time": 1731369599999, "quote_volume": 6924882.3125, "trades": 13920, "taker_buy_base": 322768.79, "taker_buy_quote": 3899105.3792 }, { "timestamp": 1731369600000, "datetime": "2024-11-12T00:00:00", "open": 13.73, "high": 13.74, "low": 11.54, "close": 12.37, "volume": 512552.49, "close_time": 1731455999999, "quote_volume": 6422612.1343, "trades": 14008, "taker_buy_base": 261472.29, "taker_buy_quote": 3275112.632 }, { "timestamp": 1731456000000, "datetime": "2024-11-13T00:00:00", "open": 12.38, "high": 13.01, "low": 11.25, "close": 11.73, "volume": 416730.19, "close_time": 1731542399999, "quote_volume": 5033942.8328, "trades": 9966, "taker_buy_base": 208914.91, "taker_buy_quote": 2526876.4784 }, { "timestamp": 1731542400000, "datetime": "2024-11-14T00:00:00", "open": 11.73, "high": 12.34, "low": 11.01, "close": 11.23, "volume": 192751.55, "close_time": 1731628799999, "quote_volume": 2229850.2534, "trades": 5334, "taker_buy_base": 94947.89, "taker_buy_quote": 1100220.4183 }, { "timestamp": 1731628800000, "datetime": "2024-11-15T00:00:00", "open": 11.23, "high": 12.21, "low": 11.03, "close": 11.88, "volume": 153736.55, "close_time": 1731715199999, "quote_volume": 1795955.4614, "trades": 5072, "taker_buy_base": 83918.89, "taker_buy_quote": 980752.6953 }, { "timestamp": 1731715200000, "datetime": "2024-11-16T00:00:00", "open": 11.89, "high": 12.77, "low": 11.75, "close": 12.32, "volume": 204539.6, "close_time": 1731801599999, "quote_volume": 2535188.4966, "trades": 16489, "taker_buy_base": 104183.65, "taker_buy_quote": 1289604.3074 }, { "timestamp": 1731801600000, "datetime": "2024-11-17T00:00:00", "open": 12.31, "high": 12.71, "low": 11.52, "close": 11.79, "volume": 158042.15, "close_time": 1731887999999, "quote_volume": 1931174.084, "trades": 6380, "taker_buy_base": 79637.4, "taker_buy_quote": 973508.6632 }, { "timestamp": 1731888000000, "datetime": "2024-11-18T00:00:00", "open": 11.79, "high": 12.27, "low": 11.55, "close": 12.02, "volume": 134919.79, "close_time": 1731974399999, "quote_volume": 1612341.5524, "trades": 6354, "taker_buy_base": 68412.08, "taker_buy_quote": 817136.0027 }, { "timestamp": 1731974400000, "datetime": "2024-11-19T00:00:00", "open": 12.06, "high": 12.34, "low": 11.44, "close": 11.81, "volume": 112257.88, "close_time": 1732060799999, "quote_volume": 1329820.7736, "trades": 4846, "taker_buy_base": 55449.62, "taker_buy_quote": 656227.7814 }, { "timestamp": 1732060800000, "datetime": "2024-11-20T00:00:00", "open": 11.82, "high": 13.46, "low": 11.13, "close": 11.79, "volume": 373419.07, "close_time": 1732147199999, "quote_volume": 4632514.3965, "trades": 11819, "taker_buy_base": 216463.22, "taker_buy_quote": 2680870.4244 }, { "timestamp": 1732147200000, "datetime": "2024-11-21T00:00:00", "open": 11.8, "high": 12.35, "low": 11.24, "close": 12.1, "volume": 176274.31, "close_time": 1732233599999, "quote_volume": 2092815.485, "trades": 5626, "taker_buy_base": 81950.18, "taker_buy_quote": 972701.6711 }, { "timestamp": 1732233600000, "datetime": "2024-11-22T00:00:00", "open": 12.08, "high": 12.51, "low": 11.61, "close": 12.5, "volume": 202054.45, "close_time": 1732319999999, "quote_volume": 2421517.6666, "trades": 6395, "taker_buy_base": 112486.33, "taker_buy_quote": 1348419.8168 }, { "timestamp": 1732320000000, "datetime": "2024-11-23T00:00:00", "open": 12.5, "high": 13.24, "low": 12.18, "close": 12.75, "volume": 276801.86, "close_time": 1732406399999, "quote_volume": 3527763.1894, "trades": 8939, "taker_buy_base": 152177.0, "taker_buy_quote": 1939171.6915 }, { "timestamp": 1732406400000, "datetime": "2024-11-24T00:00:00", "open": 12.74, "high": 13.37, "low": 11.57, "close": 12.55, "volume": 181154.43, "close_time": 1732492799999, "quote_volume": 2235185.5142, "trades": 6362, "taker_buy_base": 90477.06, "taker_buy_quote": 1115272.6702 }, { "timestamp": 1732492800000, "datetime": "2024-11-25T00:00:00", "open": 12.54, "high": 12.85, "low": 11.67, "close": 11.83, "volume": 158704.37, "close_time": 1732579199999, "quote_volume": 1958003.2983, "trades": 5758, "taker_buy_base": 84832.11, "taker_buy_quote": 1047191.5165 }, { "timestamp": 1732579200000, "datetime": "2024-11-26T00:00:00", "open": 11.81, "high": 12.22, "low": 10.89, "close": 11.98, "volume": 154358.36, "close_time": 1732665599999, "quote_volume": 1780996.4763, "trades": 3832, "taker_buy_base": 65716.78, "taker_buy_quote": 758627.7968 }, { "timestamp": 1732665600000, "datetime": "2024-11-27T00:00:00", "open": 11.98, "high": 12.74, "low": 11.74, "close": 12.68, "volume": 77501.76, "close_time": 1732751999999, "quote_volume": 948328.7639, "trades": 2708, "taker_buy_base": 40398.08, "taker_buy_quote": 495280.5401 }, { "timestamp": 1732752000000, "datetime": "2024-11-28T00:00:00", "open": 12.67, "high": 13.06, "low": 12.24, "close": 12.79, "volume": 150920.82, "close_time": 1732838399999, "quote_volume": 1919709.699, "trades": 4721, "taker_buy_base": 45832.64, "taker_buy_quote": 580875.0692 }, { "timestamp": 1732838400000, "datetime": "2024-11-29T00:00:00", "open": 12.78, "high": 13.35, "low": 12.56, "close": 13.29, "volume": 95824.9, "close_time": 1732924799999, "quote_volume": 1250078.8293, "trades": 4118, "taker_buy_base": 64458.84, "taker_buy_quote": 842435.921 }, { "timestamp": 1732924800000, "datetime": "2024-11-30T00:00:00", "open": 13.27, "high": 13.68, "low": 12.85, "close": 13.39, "volume": 87022.05, "close_time": 1733011199999, "quote_volume": 1156160.5786, "trades": 2861, "taker_buy_base": 51332.86, "taker_buy_quote": 682343.5546 }, { "timestamp": 1733011200000, "datetime": "2024-12-01T00:00:00", "open": 13.39, "high": 13.92, "low": 12.91, "close": 13.42, "volume": 89286.69, "close_time": 1733097599999, "quote_volume": 1200293.0074, "trades": 3517, "taker_buy_base": 40885.3, "taker_buy_quote": 549998.1266 }, { "timestamp": 1733097600000, "datetime": "2024-12-02T00:00:00", "open": 13.46, "high": 13.8, "low": 12.31, "close": 13.75, "volume": 119931.71, "close_time": 1733183999999, "quote_volume": 1549049.1955, "trades": 4492, "taker_buy_base": 60307.85, "taker_buy_quote": 778987.6817 }, { "timestamp": 1733184000000, "datetime": "2024-12-03T00:00:00", "open": 13.75, "high": 14.75, "low": 13.02, "close": 14.54, "volume": 343101.13, "close_time": 1733270399999, "quote_volume": 4803647.7545, "trades": 11956, "taker_buy_base": 178178.85, "taker_buy_quote": 2494369.0409 }, { "timestamp": 1733270400000, "datetime": "2024-12-04T00:00:00", "open": 14.53, "high": 14.87, "low": 13.69, "close": 14.15, "volume": 193055.81, "close_time": 1733356799999, "quote_volume": 2780572.3276, "trades": 7533, "taker_buy_base": 97537.36, "taker_buy_quote": 1406131.41 }, { "timestamp": 1733356800000, "datetime": "2024-12-05T00:00:00", "open": 14.16, "high": 14.54, "low": 13.08, "close": 13.64, "volume": 282069.81, "close_time": 1733443199999, "quote_volume": 3913353.941, "trades": 10463, "taker_buy_base": 145498.7, "taker_buy_quote": 2018895.2561 }, { "timestamp": 1733443200000, "datetime": "2024-12-06T00:00:00", "open": 13.64, "high": 14.78, "low": 13.48, "close": 14.68, "volume": 167104.79, "close_time": 1733529599999, "quote_volume": 2383777.1296, "trades": 6695, "taker_buy_base": 73212.89, "taker_buy_quote": 1044920.313 }, { "timestamp": 1733529600000, "datetime": "2024-12-07T00:00:00", "open": 14.68, "high": 15.34, "low": 14.43, "close": 14.59, "volume": 144509.3, "close_time": 1733615999999, "quote_volume": 2152047.526, "trades": 7788, "taker_buy_base": 63247.91, "taker_buy_quote": 942174.6212 }, { "timestamp": 1733616000000, "datetime": "2024-12-08T00:00:00", "open": 14.57, "high": 14.64, "low": 13.99, "close": 14.52, "volume": 70301.51, "close_time": 1733702399999, "quote_volume": 1008794.1445, "trades": 3550, "taker_buy_base": 31051.64, "taker_buy_quote": 445822.8143 }, { "timestamp": 1733702400000, "datetime": "2024-12-09T00:00:00", "open": 14.47, "high": 14.47, "low": 10.2, "close": 11.97, "volume": 309447.55, "close_time": 1733788799999, "quote_volume": 3849510.2193, "trades": 10288, "taker_buy_base": 132518.39, "taker_buy_quote": 1649169.7028 }, { "timestamp": 1733788800000, "datetime": "2024-12-10T00:00:00", "open": 11.94, "high": 12.19, "low": 10.66, "close": 11.66, "volume": 261584.98, "close_time": 1733875199999, "quote_volume": 2979398.3742, "trades": 7597, "taker_buy_base": 127324.01, "taker_buy_quote": 1449546.9244 }, { "timestamp": 1733875200000, "datetime": "2024-12-11T00:00:00", "open": 11.64, "high": 12.97, "low": 11.18, "close": 12.89, "volume": 154985.83, "close_time": 1733961599999, "quote_volume": 1908716.2394, "trades": 4693, "taker_buy_base": 77396.96, "taker_buy_quote": 954941.4135 }, { "timestamp": 1733961600000, "datetime": "2024-12-12T00:00:00", "open": 12.89, "high": 14.14, "low": 12.87, "close": 13.68, "volume": 192368.83, "close_time": 1734047999999, "quote_volume": 2639051.0955, "trades": 5822, "taker_buy_base": 94898.55, "taker_buy_quote": 1300141.1803 }, { "timestamp": 1734048000000, "datetime": "2024-12-13T00:00:00", "open": 13.7, "high": 14.56, "low": 13.42, "close": 14.21, "volume": 153200.67, "close_time": 1734134399999, "quote_volume": 2165178.6289, "trades": 4427, "taker_buy_base": 83196.49, "taker_buy_quote": 1175815.2584 }, { "timestamp": 1734134400000, "datetime": "2024-12-14T00:00:00", "open": 14.21, "high": 14.7, "low": 13.14, "close": 13.41, "volume": 87639.48, "close_time": 1734220799999, "quote_volume": 1216642.1089, "trades": 2850, "taker_buy_base": 44408.27, "taker_buy_quote": 621133.5032 }, { "timestamp": 1734220800000, "datetime": "2024-12-15T00:00:00", "open": 13.42, "high": 13.76, "low": 13.04, "close": 13.64, "volume": 70896.88, "close_time": 1734307199999, "quote_volume": 951921.4343, "trades": 2597, "taker_buy_base": 39201.3, "taker_buy_quote": 527212.5603 }, { "timestamp": 1734307200000, "datetime": "2024-12-16T00:00:00", "open": 13.67, "high": 14.22, "low": 13.22, "close": 13.92, "volume": 113184.26, "close_time": 1734393599999, "quote_volume": 1560828.4757, "trades": 3398, "taker_buy_base": 64339.03, "taker_buy_quote": 887418.8081 }, { "timestamp": 1734393600000, "datetime": "2024-12-17T00:00:00", "open": 13.94, "high": 14.38, "low": 12.73, "close": 12.91, "volume": 124699.69, "close_time": 1734479999999, "quote_volume": 1694795.7413, "trades": 4187, "taker_buy_base": 61670.83, "taker_buy_quote": 840157.2332 }, { "timestamp": 1734480000000, "datetime": "2024-12-18T00:00:00", "open": 12.88, "high": 13.0, "low": 11.54, "close": 11.82, "volume": 205493.66, "close_time": 1734566399999, "quote_volume": 2541736.0803, "trades": 5464, "taker_buy_base": 98015.93, "taker_buy_quote": 1210087.0249 }, { "timestamp": 1734566400000, "datetime": "2024-12-19T00:00:00", "open": 11.82, "high": 12.73, "low": 11.2, "close": 11.36, "volume": 325298.48, "close_time": 1734652799999, "quote_volume": 3831259.344, "trades": 9142, "taker_buy_base": 156775.56, "taker_buy_quote": 1845654.7872 }, { "timestamp": 1734652800000, "datetime": "2024-12-20T00:00:00", "open": 11.37, "high": 11.89, "low": 9.94, "close": 10.87, "volume": 422543.51, "close_time": 1734739199999, "quote_volume": 4528649.0569, "trades": 12058, "taker_buy_base": 222545.99, "taker_buy_quote": 2387481.2539 }, { "timestamp": 1734739200000, "datetime": "2024-12-21T00:00:00", "open": 10.85, "high": 11.23, "low": 9.26, "close": 9.52, "volume": 576149.24, "close_time": 1734825599999, "quote_volume": 5811891.0291, "trades": 11109, "taker_buy_base": 291503.58, "taker_buy_quote": 2934383.4159 }, { "timestamp": 1734825600000, "datetime": "2024-12-22T00:00:00", "open": 9.52, "high": 9.67, "low": 8.97, "close": 9.21, "volume": 191971.03, "close_time": 1734911999999, "quote_volume": 1790585.4421, "trades": 3641, "taker_buy_base": 89926.41, "taker_buy_quote": 840377.3512 }, { "timestamp": 1734912000000, "datetime": "2024-12-23T00:00:00", "open": 9.22, "high": 9.82, "low": 8.87, "close": 9.69, "volume": 262557.09, "close_time": 1734998399999, "quote_volume": 2445708.6419, "trades": 5002, "taker_buy_base": 139660.82, "taker_buy_quote": 1301576.6507 }, { "timestamp": 1734998400000, "datetime": "2024-12-24T00:00:00", "open": 9.67, "high": 9.94, "low": 9.26, "close": 9.81, "volume": 203935.49, "close_time": 1735084799999, "quote_volume": 1961887.609, "trades": 3514, "taker_buy_base": 103002.21, "taker_buy_quote": 989587.4519 }, { "timestamp": 1735084800000, "datetime": "2024-12-25T00:00:00", "open": 9.81, "high": 9.9, "low": 9.48, "close": 9.56, "volume": 135926.98, "close_time": 1735171199999, "quote_volume": 1314709.9673, "trades": 2669, "taker_buy_base": 64187.55, "taker_buy_quote": 621926.3151 }, { "timestamp": 1735171200000, "datetime": "2024-12-26T00:00:00", "open": 9.55, "high": 9.65, "low": 8.74, "close": 8.81, "volume": 113813.41, "close_time": 1735257599999, "quote_volume": 1030003.054, "trades": 2303, "taker_buy_base": 56510.14, "taker_buy_quote": 510650.9557 }, { "timestamp": 1735257600000, "datetime": "2024-12-27T00:00:00", "open": 8.81, "high": 9.29, "low": 8.64, "close": 8.73, "volume": 189666.01, "close_time": 1735343999999, "quote_volume": 1685390.1905, "trades": 3261, "taker_buy_base": 124700.37, "taker_buy_quote": 1105407.7466 }, { "timestamp": 1735344000000, "datetime": "2024-12-28T00:00:00", "open": 8.74, "high": 9.26, "low": 8.61, "close": 9.18, "volume": 85106.87, "close_time": 1735430399999, "quote_volume": 760450.6005, "trades": 1608, "taker_buy_base": 50889.51, "taker_buy_quote": 454795.4675 }, { "timestamp": 1735430400000, "datetime": "2024-12-29T00:00:00", "open": 9.17, "high": 9.23, "low": 8.78, "close": 8.88, "volume": 101304.97, "close_time": 1735516799999, "quote_volume": 912391.1947, "trades": 1650, "taker_buy_base": 39238.01, "taker_buy_quote": 354593.782 }, { "timestamp": 1735516800000, "datetime": "2024-12-30T00:00:00", "open": 8.83, "high": 9.31, "low": 8.66, "close": 8.86, "volume": 154499.85, "close_time": 1735603199999, "quote_volume": 1387788.5384, "trades": 2440, "taker_buy_base": 81424.55, "taker_buy_quote": 732446.6018 }, { "timestamp": 1735603200000, "datetime": "2024-12-31T00:00:00", "open": 8.85, "high": 9.03, "low": 8.65, "close": 8.67, "volume": 99907.09, "close_time": 1735689599999, "quote_volume": 879100.1294, "trades": 1724, "taker_buy_base": 51513.73, "taker_buy_quote": 452794.0498 }, { "timestamp": 1735689600000, "datetime": "2025-01-01T00:00:00", "open": 8.69, "high": 9.02, "low": 8.41, "close": 9.0, "volume": 99596.74, "close_time": 1735775999999, "quote_volume": 868844.3183, "trades": 2494, "taker_buy_base": 50244.88, "taker_buy_quote": 439706.9512 }, { "timestamp": 1735776000000, "datetime": "2025-01-02T00:00:00", "open": 9.02, "high": 9.42, "low": 9.0, "close": 9.29, "volume": 95906.93, "close_time": 1735862399999, "quote_volume": 886611.9939, "trades": 3123, "taker_buy_base": 48434.78, "taker_buy_quote": 448000.2978 }, { "timestamp": 1735862400000, "datetime": "2025-01-03T00:00:00", "open": 9.29, "high": 9.9, "low": 9.15, "close": 9.8, "volume": 145656.11, "close_time": 1735948799999, "quote_volume": 1398799.3342, "trades": 4066, "taker_buy_base": 76405.13, "taker_buy_quote": 734426.1188 }, { "timestamp": 1735948800000, "datetime": "2025-01-04T00:00:00", "open": 9.81, "high": 10.07, "low": 9.63, "close": 9.99, "volume": 128769.29, "close_time": 1736035199999, "quote_volume": 1265881.1764, "trades": 3263, "taker_buy_base": 70065.64, "taker_buy_quote": 689112.4956 }, { "timestamp": 1736035200000, "datetime": "2025-01-05T00:00:00", "open": 9.99, "high": 10.16, "low": 9.72, "close": 10.09, "volume": 102244.24, "close_time": 1736121599999, "quote_volume": 1013795.9473, "trades": 2865, "taker_buy_base": 41803.2, "taker_buy_quote": 414777.8414 }, { "timestamp": 1736121600000, "datetime": "2025-01-06T00:00:00", "open": 10.1, "high": 10.33, "low": 9.81, "close": 10.18, "volume": 156154.96, "close_time": 1736207999999, "quote_volume": 1573142.3919, "trades": 4609, "taker_buy_base": 66860.03, "taker_buy_quote": 673030.2615 }, { "timestamp": 1736208000000, "datetime": "2025-01-07T00:00:00", "open": 10.17, "high": 10.65, "low": 9.51, "close": 9.64, "volume": 384845.73, "close_time": 1736294399999, "quote_volume": 3915466.2608, "trades": 10250, "taker_buy_base": 165369.04, "taker_buy_quote": 1687517.4068 }, { "timestamp": 1736294400000, "datetime": "2025-01-08T00:00:00", "open": 9.66, "high": 9.71, "low": 8.64, "close": 9.02, "volume": 214271.73, "close_time": 1736380799999, "quote_volume": 1967635.9936, "trades": 5961, "taker_buy_base": 71936.97, "taker_buy_quote": 657664.9616 }, { "timestamp": 1736380800000, "datetime": "2025-01-09T00:00:00", "open": 9.0, "high": 9.14, "low": 8.44, "close": 8.65, "volume": 147314.32, "close_time": 1736467199999, "quote_volume": 1290891.9212, "trades": 3500, "taker_buy_base": 77398.76, "taker_buy_quote": 680515.7924 }, { "timestamp": 1736467200000, "datetime": "2025-01-10T00:00:00", "open": 8.66, "high": 9.25, "low": 8.65, "close": 9.14, "volume": 181192.65, "close_time": 1736553599999, "quote_volume": 1629512.0968, "trades": 4954, "taker_buy_base": 84699.04, "taker_buy_quote": 761859.8222 }, { "timestamp": 1736553600000, "datetime": "2025-01-11T00:00:00", "open": 9.15, "high": 9.26, "low": 8.84, "close": 9.12, "volume": 57185.69, "close_time": 1736639999999, "quote_volume": 515880.7649, "trades": 1871, "taker_buy_base": 27339.55, "taker_buy_quote": 246630.2338 }, { "timestamp": 1736640000000, "datetime": "2025-01-12T00:00:00", "open": 9.13, "high": 9.14, "low": 8.72, "close": 8.83, "volume": 59117.87, "close_time": 1736726399999, "quote_volume": 527767.1517, "trades": 1661, "taker_buy_base": 27989.83, "taker_buy_quote": 249947.4312 }, { "timestamp": 1736726400000, "datetime": "2025-01-13T00:00:00", "open": 8.81, "high": 9.08, "low": 7.89, "close": 8.47, "volume": 200192.54, "close_time": 1736812799999, "quote_volume": 1654474.7739, "trades": 5325, "taker_buy_base": 101539.68, "taker_buy_quote": 837393.8723 }, { "timestamp": 1736812800000, "datetime": "2025-01-14T00:00:00", "open": 8.43, "high": 9.1, "low": 8.43, "close": 9.01, "volume": 104317.16, "close_time": 1736899199999, "quote_volume": 912316.6659, "trades": 2979, "taker_buy_base": 55866.15, "taker_buy_quote": 488241.5039 }, { "timestamp": 1736899200000, "datetime": "2025-01-15T00:00:00", "open": 9.02, "high": 9.51, "low": 8.73, "close": 9.47, "volume": 151667.31, "close_time": 1736985599999, "quote_volume": 1385099.9315, "trades": 4534, "taker_buy_base": 75239.99, "taker_buy_quote": 688392.409 }, { "timestamp": 1736985600000, "datetime": "2025-01-16T00:00:00", "open": 9.47, "high": 9.5, "low": 9.01, "close": 9.23, "volume": 118728.3, "close_time": 1737071999999, "quote_volume": 1103675.9995, "trades": 3566, "taker_buy_base": 53724.08, "taker_buy_quote": 500170.5527 }, { "timestamp": 1737072000000, "datetime": "2025-01-17T00:00:00", "open": 9.26, "high": 9.85, "low": 9.26, "close": 9.76, "volume": 132583.32, "close_time": 1737158399999, "quote_volume": 1272678.9339, "trades": 4525, "taker_buy_base": 68633.27, "taker_buy_quote": 659685.0506 }, { "timestamp": 1737158400000, "datetime": "2025-01-18T00:00:00", "open": 9.78, "high": 9.87, "low": 9.06, "close": 9.32, "volume": 128373.63, "close_time": 1737244799999, "quote_volume": 1190778.0003, "trades": 4053, "taker_buy_base": 61382.55, "taker_buy_quote": 570044.6451 }, { "timestamp": 1737244800000, "datetime": "2025-01-19T00:00:00", "open": 9.32, "high": 9.54, "low": 8.39, "close": 8.49, "volume": 288074.36, "close_time": 1737331199999, "quote_volume": 2608391.4857, "trades": 9563, "taker_buy_base": 141643.51, "taker_buy_quote": 1286194.1009 }, { "timestamp": 1737331200000, "datetime": "2025-01-20T00:00:00", "open": 8.47, "high": 9.25, "low": 8.21, "close": 8.54, "volume": 272235.59, "close_time": 1737417599999, "quote_volume": 2367144.2177, "trades": 9559, "taker_buy_base": 139492.89, "taker_buy_quote": 1214368.9792 }, { "timestamp": 1737417600000, "datetime": "2025-01-21T00:00:00", "open": 8.54, "high": 8.87, "low": 8.11, "close": 8.74, "volume": 163768.74, "close_time": 1737503999999, "quote_volume": 1390118.4104, "trades": 4020, "taker_buy_base": 81616.49, "taker_buy_quote": 692788.7112 }, { "timestamp": 1737504000000, "datetime": "2025-01-22T00:00:00", "open": 8.74, "high": 8.97, "low": 8.45, "close": 8.48, "volume": 109983.8, "close_time": 1737590399999, "quote_volume": 954211.1757, "trades": 2586, "taker_buy_base": 50024.27, "taker_buy_quote": 433748.0521 }, { "timestamp": 1737590400000, "datetime": "2025-01-23T00:00:00", "open": 8.47, "high": 8.58, "low": 8.08, "close": 8.34, "volume": 142304.4, "close_time": 1737676799999, "quote_volume": 1186067.8237, "trades": 5212, "taker_buy_base": 65250.22, "taker_buy_quote": 544118.0062 }, { "timestamp": 1737676800000, "datetime": "2025-01-24T00:00:00", "open": 8.34, "high": 8.58, "low": 7.99, "close": 8.2, "volume": 167305.3, "close_time": 1737763199999, "quote_volume": 1406927.7699, "trades": 4152, "taker_buy_base": 85102.22, "taker_buy_quote": 715354.2285 }, { "timestamp": 1737763200000, "datetime": "2025-01-25T00:00:00", "open": 8.2, "high": 8.26, "low": 8.04, "close": 8.09, "volume": 124083.51, "close_time": 1737849599999, "quote_volume": 1009953.7017, "trades": 3266, "taker_buy_base": 64179.14, "taker_buy_quote": 522035.4387 }, { "timestamp": 1737849600000, "datetime": "2025-01-26T00:00:00", "open": 8.1, "high": 8.44, "low": 7.81, "close": 7.82, "volume": 189917.71, "close_time": 1737935999999, "quote_volume": 1539248.2192, "trades": 5239, "taker_buy_base": 93718.94, "taker_buy_quote": 755653.4539 }, { "timestamp": 1737936000000, "datetime": "2025-01-27T00:00:00", "open": 7.81, "high": 7.83, "low": 6.86, "close": 7.63, "volume": 643895.85, "close_time": 1738022399999, "quote_volume": 4727791.9648, "trades": 23580, "taker_buy_base": 357782.66, "taker_buy_quote": 2632551.0596 }, { "timestamp": 1738022400000, "datetime": "2025-01-28T00:00:00", "open": 7.65, "high": 7.76, "low": 7.13, "close": 7.21, "volume": 172486.59, "close_time": 1738108799999, "quote_volume": 1291566.3966, "trades": 4509, "taker_buy_base": 90757.55, "taker_buy_quote": 676989.7886 }, { "timestamp": 1738108800000, "datetime": "2025-01-29T00:00:00", "open": 7.2, "high": 7.67, "low": 7.17, "close": 7.42, "volume": 223445.8, "close_time": 1738195199999, "quote_volume": 1661020.8226, "trades": 6036, "taker_buy_base": 105645.1, "taker_buy_quote": 784690.9509 }, { "timestamp": 1738195200000, "datetime": "2025-01-30T00:00:00", "open": 7.45, "high": 8.01, "low": 7.37, "close": 7.84, "volume": 290849.3, "close_time": 1738281599999, "quote_volume": 2252810.8205, "trades": 5598, "taker_buy_base": 141491.11, "taker_buy_quote": 1095902.6759 }, { "timestamp": 1738281600000, "datetime": "2025-01-31T00:00:00", "open": 7.84, "high": 8.41, "low": 7.67, "close": 7.81, "volume": 279771.17, "close_time": 1738367999999, "quote_volume": 2239801.4814, "trades": 6294, "taker_buy_base": 140137.59, "taker_buy_quote": 1120816.218 }, { "timestamp": 1738368000000, "datetime": "2025-02-01T00:00:00", "open": 7.79, "high": 7.85, "low": 7.02, "close": 7.07, "volume": 204623.61, "close_time": 1738454399999, "quote_volume": 1525475.1921, "trades": 4426, "taker_buy_base": 113434.39, "taker_buy_quote": 847016.4728 }, { "timestamp": 1738454400000, "datetime": "2025-02-02T00:00:00", "open": 7.04, "high": 7.19, "low": 5.83, "close": 6.15, "volume": 610187.23, "close_time": 1738540799999, "quote_volume": 3955357.2359, "trades": 17240, "taker_buy_base": 266891.54, "taker_buy_quote": 1741351.119 }, { "timestamp": 1738540800000, "datetime": "2025-02-03T00:00:00", "open": 6.16, "high": 6.52, "low": 4.55, "close": 6.51, "volume": 1450741.71, "close_time": 1738627199999, "quote_volume": 8179597.6125, "trades": 39903, "taker_buy_base": 658236.17, "taker_buy_quote": 3710826.1537 }, { "timestamp": 1738627200000, "datetime": "2025-02-04T00:00:00", "open": 6.52, "high": 6.58, "low": 5.84, "close": 6.09, "volume": 400484.69, "close_time": 1738713599999, "quote_volume": 2447357.4998, "trades": 11415, "taker_buy_base": 186292.6, "taker_buy_quote": 1140032.1712 }, { "timestamp": 1738713600000, "datetime": "2025-02-05T00:00:00", "open": 6.08, "high": 6.28, "low": 5.88, "close": 5.96, "volume": 297592.83, "close_time": 1738799999999, "quote_volume": 1806885.9234, "trades": 6088, "taker_buy_base": 129652.65, "taker_buy_quote": 787952.6838 }, { "timestamp": 1738800000000, "datetime": "2025-02-06T00:00:00", "open": 5.97, "high": 6.15, "low": 5.68, "close": 5.73, "volume": 525105.65, "close_time": 1738886399999, "quote_volume": 3090138.613, "trades": 8782, "taker_buy_base": 228072.78, "taker_buy_quote": 1342442.8077 }, { "timestamp": 1738886400000, "datetime": "2025-02-07T00:00:00", "open": 5.73, "high": 6.25, "low": 5.53, "close": 5.71, "volume": 457082.77, "close_time": 1738972799999, "quote_volume": 2683606.2051, "trades": 7620, "taker_buy_base": 204780.76, "taker_buy_quote": 1201194.5388 }, { "timestamp": 1738972800000, "datetime": "2025-02-08T00:00:00", "open": 5.7, "high": 5.89, "low": 5.51, "close": 5.84, "volume": 271275.06, "close_time": 1739059199999, "quote_volume": 1541749.7422, "trades": 3511, "taker_buy_base": 125299.21, "taker_buy_quote": 710614.6064 }, { "timestamp": 1739059200000, "datetime": "2025-02-09T00:00:00", "open": 5.85, "high": 5.98, "low": 5.59, "close": 5.9, "volume": 264501.59, "close_time": 1739145599999, "quote_volume": 1544149.4799, "trades": 4109, "taker_buy_base": 121975.19, "taker_buy_quote": 711608.4254 }, { "timestamp": 1739145600000, "datetime": "2025-02-10T00:00:00", "open": 5.91, "high": 6.39, "low": 5.68, "close": 6.18, "volume": 581658.25, "close_time": 1739231999999, "quote_volume": 3571417.3332, "trades": 8382, "taker_buy_base": 273484.28, "taker_buy_quote": 1678607.7047 }, { "timestamp": 1739232000000, "datetime": "2025-02-11T00:00:00", "open": 6.19, "high": 6.39, "low": 5.81, "close": 5.89, "volume": 465139.59, "close_time": 1739318399999, "quote_volume": 2833911.0132, "trades": 7861, "taker_buy_base": 219311.54, "taker_buy_quote": 1333393.3531 }, { "timestamp": 1739318400000, "datetime": "2025-02-12T00:00:00", "open": 5.87, "high": 6.25, "low": 5.74, "close": 6.16, "volume": 878863.29, "close_time": 1739404799999, "quote_volume": 5234669.2468, "trades": 12053, "taker_buy_base": 434850.08, "taker_buy_quote": 2588959.2065 }, { "timestamp": 1739404800000, "datetime": "2025-02-13T00:00:00", "open": 6.16, "high": 6.3, "low": 5.95, "close": 6.14, "volume": 416444.78, "close_time": 1739491199999, "quote_volume": 2543734.0891, "trades": 6747, "taker_buy_base": 167344.71, "taker_buy_quote": 1023123.6548 }, { "timestamp": 1739491200000, "datetime": "2025-02-14T00:00:00", "open": 6.14, "high": 6.32, "low": 6.03, "close": 6.1, "volume": 375025.74, "close_time": 1739577599999, "quote_volume": 2313457.9759, "trades": 6022, "taker_buy_base": 159724.93, "taker_buy_quote": 985653.2911 }, { "timestamp": 1739577600000, "datetime": "2025-02-15T00:00:00", "open": 6.1, "high": 6.27, "low": 5.97, "close": 6.01, "volume": 216995.72, "close_time": 1739663999999, "quote_volume": 1323169.7036, "trades": 3952, "taker_buy_base": 90527.12, "taker_buy_quote": 552518.6337 }, { "timestamp": 1739664000000, "datetime": "2025-02-16T00:00:00", "open": 6.0, "high": 6.05, "low": 5.77, "close": 5.82, "volume": 165829.55, "close_time": 1739750399999, "quote_volume": 977170.0266, "trades": 3383, "taker_buy_base": 74434.65, "taker_buy_quote": 438095.1656 }, { "timestamp": 1739750400000, "datetime": "2025-02-17T00:00:00", "open": 5.81, "high": 6.16, "low": 5.77, "close": 5.93, "volume": 331506.71, "close_time": 1739836799999, "quote_volume": 1973497.1157, "trades": 5159, "taker_buy_base": 135974.52, "taker_buy_quote": 809727.219 }, { "timestamp": 1739836800000, "datetime": "2025-02-18T00:00:00", "open": 5.93, "high": 5.96, "low": 5.34, "close": 5.62, "volume": 453549.83, "close_time": 1739923199999, "quote_volume": 2538752.0018, "trades": 7172, "taker_buy_base": 229350.72, "taker_buy_quote": 1280745.8253 }, { "timestamp": 1739923200000, "datetime": "2025-02-19T00:00:00", "open": 5.64, "high": 6.62, "low": 5.59, "close": 6.33, "volume": 788220.01, "close_time": 1740009599999, "quote_volume": 4997887.9388, "trades": 12834, "taker_buy_base": 348315.32, "taker_buy_quote": 2208644.4509 }, { "timestamp": 1740009600000, "datetime": "2025-02-20T00:00:00", "open": 6.32, "high": 7.05, "low": 6.14, "close": 6.31, "volume": 710953.64, "close_time": 1740095999999, "quote_volume": 4617495.5288, "trades": 10732, "taker_buy_base": 342973.68, "taker_buy_quote": 2225903.0757 }, { "timestamp": 1740096000000, "datetime": "2025-02-21T00:00:00", "open": 6.33, "high": 6.5, "low": 5.91, "close": 5.99, "volume": 408693.53, "close_time": 1740182399999, "quote_volume": 2548174.0158, "trades": 9253, "taker_buy_base": 214756.84, "taker_buy_quote": 1336886.9953 }, { "timestamp": 1740182400000, "datetime": "2025-02-22T00:00:00", "open": 5.97, "high": 6.16, "low": 5.93, "close": 6.03, "volume": 307154.73, "close_time": 1740268799999, "quote_volume": 1854447.9227, "trades": 3926, "taker_buy_base": 148206.5, "taker_buy_quote": 894691.3246 }, { "timestamp": 1740268800000, "datetime": "2025-02-23T00:00:00", "open": 6.03, "high": 6.24, "low": 5.96, "close": 6.12, "volume": 248501.16, "close_time": 1740355199999, "quote_volume": 1520041.0348, "trades": 3476, "taker_buy_base": 125766.39, "taker_buy_quote": 768901.858 }, { "timestamp": 1740355200000, "datetime": "2025-02-24T00:00:00", "open": 6.12, "high": 6.16, "low": 5.28, "close": 5.41, "volume": 651943.87, "close_time": 1740441599999, "quote_volume": 3731313.8345, "trades": 11169, "taker_buy_base": 336504.32, "taker_buy_quote": 1924578.2124 }, { "timestamp": 1740441600000, "datetime": "2025-02-25T00:00:00", "open": 5.4, "high": 5.79, "low": 5.02, "close": 5.63, "volume": 574197.69, "close_time": 1740527999999, "quote_volume": 3074413.2307, "trades": 13733, "taker_buy_base": 255664.93, "taker_buy_quote": 1369525.1439 }, { "timestamp": 1740528000000, "datetime": "2025-02-26T00:00:00", "open": 5.63, "high": 5.95, "low": 5.52, "close": 5.89, "volume": 460564.06, "close_time": 1740614399999, "quote_volume": 2625074.9853, "trades": 11157, "taker_buy_base": 239062.26, "taker_buy_quote": 1361839.1532 }, { "timestamp": 1740614400000, "datetime": "2025-02-27T00:00:00", "open": 5.92, "high": 6.49, "low": 5.91, "close": 6.14, "volume": 609637.28, "close_time": 1740700799999, "quote_volume": 3766713.6552, "trades": 12121, "taker_buy_base": 323343.38, "taker_buy_quote": 1999220.0132 }, { "timestamp": 1740700800000, "datetime": "2025-02-28T00:00:00", "open": 6.15, "high": 6.48, "low": 5.63, "close": 6.46, "volume": 752982.74, "close_time": 1740787199999, "quote_volume": 4494872.0779, "trades": 19793, "taker_buy_base": 396018.69, "taker_buy_quote": 2350324.9936 }, { "timestamp": 1740787200000, "datetime": "2025-03-01T00:00:00", "open": 6.46, "high": 6.61, "low": 6.22, "close": 6.31, "volume": 247918.49, "close_time": 1740873599999, "quote_volume": 1597833.5187, "trades": 6999, "taker_buy_base": 112570.48, "taker_buy_quote": 725851.2167 }, { "timestamp": 1740873600000, "datetime": "2025-03-02T00:00:00", "open": 6.3, "high": 6.81, "low": 6.16, "close": 6.75, "volume": 488597.93, "close_time": 1740959999999, "quote_volume": 3198284.9423, "trades": 11535, "taker_buy_base": 192459.5, "taker_buy_quote": 1259467.758 }, { "timestamp": 1740960000000, "datetime": "2025-03-03T00:00:00", "open": 6.76, "high": 6.79, "low": 5.62, "close": 5.73, "volume": 351229.88, "close_time": 1741046399999, "quote_volume": 2182601.8378, "trades": 8822, "taker_buy_base": 159396.73, "taker_buy_quote": 986944.9503 }, { "timestamp": 1741046400000, "datetime": "2025-03-04T00:00:00", "open": 5.73, "high": 5.76, "low": 5.04, "close": 5.46, "volume": 439575.61, "close_time": 1741132799999, "quote_volume": 2368360.6249, "trades": 10588, "taker_buy_base": 212757.53, "taker_buy_quote": 1144917.0668 }, { "timestamp": 1741132800000, "datetime": "2025-03-05T00:00:00", "open": 5.45, "high": 6.55, "low": 5.39, "close": 6.2, "volume": 1075919.4, "close_time": 1741219199999, "quote_volume": 6548470.8843, "trades": 21278, "taker_buy_base": 497239.05, "taker_buy_quote": 3028605.6824 }, { "timestamp": 1741219200000, "datetime": "2025-03-06T00:00:00", "open": 6.2, "high": 6.3, "low": 5.916, "close": 5.992, "volume": 435912.97, "close_time": 1741305599999, "quote_volume": 2669116.43269, "trades": 10203, "taker_buy_base": 207440.36, "taker_buy_quote": 1270348.58387 }, { "timestamp": 1741305600000, "datetime": "2025-03-07T00:00:00", "open": 6.005, "high": 6.38, "low": 5.812, "close": 6.156, "volume": 523136.97, "close_time": 1741391999999, "quote_volume": 3205805.7879, "trades": 14924, "taker_buy_base": 270249.2, "taker_buy_quote": 1656456.74048 }, { "timestamp": 1741392000000, "datetime": "2025-03-08T00:00:00", "open": 6.151, "high": 6.212, "low": 5.771, "close": 5.951, "volume": 203320.68, "close_time": 1741478399999, "quote_volume": 1212811.7582, "trades": 7441, "taker_buy_base": 110889.37, "taker_buy_quote": 661183.26079 }, { "timestamp": 1741478400000, "datetime": "2025-03-09T00:00:00", "open": 5.946, "high": 6.144, "low": 5.578, "close": 5.608, "volume": 631226.38, "close_time": 1741564799999, "quote_volume": 3717169.07408, "trades": 16597, "taker_buy_base": 313625.79, "taker_buy_quote": 1846489.98567 }, { "timestamp": 1741564800000, "datetime": "2025-03-10T00:00:00", "open": 5.614, "high": 5.756, "low": 5.01, "close": 5.193, "volume": 780954.36, "close_time": 1741651199999, "quote_volume": 4209164.01544, "trades": 22642, "taker_buy_base": 422509.74, "taker_buy_quote": 2279363.69977 }, { "timestamp": 1741651200000, "datetime": "2025-03-11T00:00:00", "open": 5.198, "high": 5.659, "low": 5.015, "close": 5.308, "volume": 1132136.91, "close_time": 1741737599999, "quote_volume": 6119296.07206, "trades": 36946, "taker_buy_base": 563238.99, "taker_buy_quote": 3045608.90022 }, { "timestamp": 1741737600000, "datetime": "2025-03-12T00:00:00", "open": 5.309, "high": 5.365, "low": 5.018, "close": 5.205, "volume": 790566.19, "close_time": 1741823999999, "quote_volume": 4087469.38242, "trades": 29884, "taker_buy_base": 393759.85, "taker_buy_quote": 2034738.23556 }, { "timestamp": 1741824000000, "datetime": "2025-03-13T00:00:00", "open": 5.203, "high": 5.222, "low": 4.7, "close": 5.149, "volume": 617238.19, "close_time": 1741910399999, "quote_volume": 3135183.02432, "trades": 19449, "taker_buy_base": 315240.13, "taker_buy_quote": 1600770.83932 }, { "timestamp": 1741910400000, "datetime": "2025-03-14T00:00:00", "open": 5.15, "high": 5.33, "low": 5.116, "close": 5.21, "volume": 372628.81, "close_time": 1741996799999, "quote_volume": 1943598.46945, "trades": 9018, "taker_buy_base": 184296.73, "taker_buy_quote": 961343.71762 }, { "timestamp": 1741996800000, "datetime": "2025-03-15T00:00:00", "open": 5.209, "high": 5.441, "low": 5.184, "close": 5.348, "volume": 212343.06, "close_time": 1742083199999, "quote_volume": 1130385.77644, "trades": 5032, "taker_buy_base": 87918.24, "taker_buy_quote": 467898.36473 }, { "timestamp": 1742083200000, "datetime": "2025-03-16T00:00:00", "open": 5.35, "high": 5.39, "low": 5.099, "close": 5.145, "volume": 213693.48, "close_time": 1742169599999, "quote_volume": 1118427.85021, "trades": 4984, "taker_buy_base": 96123.82, "taker_buy_quote": 502059.08469 }, { "timestamp": 1742169600000, "datetime": "2025-03-17T00:00:00", "open": 5.146, "high": 5.446, "low": 5.146, "close": 5.347, "volume": 345810.69, "close_time": 1742255999999, "quote_volume": 1854265.44238, "trades": 7844, "taker_buy_base": 167865.82, "taker_buy_quote": 900645.27735 }, { "timestamp": 1742256000000, "datetime": "2025-03-18T00:00:00", "open": 5.346, "high": 5.48, "low": 5.21, "close": 5.428, "volume": 369592.95, "close_time": 1742342399999, "quote_volume": 1977759.76217, "trades": 9749, "taker_buy_base": 195564.51, "taker_buy_quote": 1045961.37225 }, { "timestamp": 1742342400000, "datetime": "2025-03-19T00:00:00", "open": 5.43, "high": 5.64, "low": 5.36, "close": 5.606, "volume": 557566.91, "close_time": 1742428799999, "quote_volume": 3091144.64524, "trades": 16251, "taker_buy_base": 276340.08, "taker_buy_quote": 1531698.67079 }, { "timestamp": 1742428800000, "datetime": "2025-03-20T00:00:00", "open": 5.606, "high": 5.64, "low": 5.403, "close": 5.627, "volume": 284426.4, "close_time": 1742515199999, "quote_volume": 1570304.44004, "trades": 11097, "taker_buy_base": 133882.36, "taker_buy_quote": 739310.19082 }, { "timestamp": 1742515200000, "datetime": "2025-03-21T00:00:00", "open": 5.625, "high": 5.741, "low": 5.403, "close": 5.616, "volume": 301806.77, "close_time": 1742601599999, "quote_volume": 1680412.20831, "trades": 8600, "taker_buy_base": 139805.38, "taker_buy_quote": 778075.19634 }, { "timestamp": 1742601600000, "datetime": "2025-03-22T00:00:00", "open": 5.608, "high": 5.816, "low": 5.587, "close": 5.678, "volume": 251194.25, "close_time": 1742687999999, "quote_volume": 1438218.57706, "trades": 8840, "taker_buy_base": 126917.77, "taker_buy_quote": 726387.71769 }, { "timestamp": 1742688000000, "datetime": "2025-03-23T00:00:00", "open": 5.672, "high": 5.719, "low": 5.588, "close": 5.718, "volume": 158870.63, "close_time": 1742774399999, "quote_volume": 896136.30875, "trades": 5751, "taker_buy_base": 79361.92, "taker_buy_quote": 447487.86549 }, { "timestamp": 1742774400000, "datetime": "2025-03-24T00:00:00", "open": 5.715, "high": 6.052, "low": 5.615, "close": 6.036, "volume": 405780.39, "close_time": 1742860799999, "quote_volume": 2375356.39661, "trades": 13872, "taker_buy_base": 187227.43, "taker_buy_quote": 1095810.20748 }, { "timestamp": 1742860800000, "datetime": "2025-03-25T00:00:00", "open": 6.031, "high": 6.104, "low": 5.826, "close": 5.918, "volume": 250224.85, "close_time": 1742947199999, "quote_volume": 1485060.06224, "trades": 7447, "taker_buy_base": 111388.16, "taker_buy_quote": 660975.69504 }, { "timestamp": 1742947200000, "datetime": "2025-03-26T00:00:00", "open": 5.918, "high": 6.056, "low": 5.792, "close": 5.948, "volume": 214820.86, "close_time": 1743033599999, "quote_volume": 1270736.92758, "trades": 7084, "taker_buy_base": 102013.81, "taker_buy_quote": 603457.69627 }, { "timestamp": 1743033600000, "datetime": "2025-03-27T00:00:00", "open": 5.95, "high": 6.082, "low": 5.828, "close": 5.961, "volume": 225941.07, "close_time": 1743119999999, "quote_volume": 1348930.35687, "trades": 7553, "taker_buy_base": 99367.71, "taker_buy_quote": 593103.68316 }, { "timestamp": 1743120000000, "datetime": "2025-03-28T00:00:00", "open": 5.961, "high": 5.961, "low": 5.431, "close": 5.545, "volume": 358471.12, "close_time": 1743206399999, "quote_volume": 2009871.94136, "trades": 13576, "taker_buy_base": 175114.21, "taker_buy_quote": 981591.69581 }, { "timestamp": 1743206400000, "datetime": "2025-03-29T00:00:00", "open": 5.542, "high": 5.59, "low": 5.15, "close": 5.231, "volume": 280110.96, "close_time": 1743292799999, "quote_volume": 1493446.7825, "trades": 12197, "taker_buy_base": 131297.7, "taker_buy_quote": 699496.25803 }, { "timestamp": 1743292800000, "datetime": "2025-03-30T00:00:00", "open": 5.227, "high": 5.404, "low": 5.164, "close": 5.294, "volume": 258130.04, "close_time": 1743379199999, "quote_volume": 1368339.6762, "trades": 14774, "taker_buy_base": 122676.9, "taker_buy_quote": 649683.02894 }, { "timestamp": 1743379200000, "datetime": "2025-03-31T00:00:00", "open": 5.298, "high": 5.427, "low": 5.073, "close": 5.27, "volume": 396425.4, "close_time": 1743465599999, "quote_volume": 2085277.02563, "trades": 20008, "taker_buy_base": 199058.56, "taker_buy_quote": 1047089.72398 }, { "timestamp": 1743465600000, "datetime": "2025-04-01T00:00:00", "open": 5.263, "high": 5.456, "low": 5.25, "close": 5.402, "volume": 345075.59, "close_time": 1743551999999, "quote_volume": 1851841.74679, "trades": 17688, "taker_buy_base": 165442.73, "taker_buy_quote": 887423.39313 }, { "timestamp": 1743552000000, "datetime": "2025-04-02T00:00:00", "open": 5.401, "high": 5.511, "low": 5.022, "close": 5.098, "volume": 394456.43, "close_time": 1743638399999, "quote_volume": 2100983.6747, "trades": 16395, "taker_buy_base": 183136.62, "taker_buy_quote": 974744.13848 }, { "timestamp": 1743638400000, "datetime": "2025-04-03T00:00:00", "open": 5.098, "high": 5.329, "low": 4.943, "close": 5.051, "volume": 396222.41, "close_time": 1743724799999, "quote_volume": 2022305.78918, "trades": 18141, "taker_buy_base": 182121.09, "taker_buy_quote": 929719.8527 }, { "timestamp": 1743724800000, "datetime": "2025-04-04T00:00:00", "open": 5.058, "high": 5.099, "low": 4.739, "close": 4.903, "volume": 580823.26, "close_time": 1743811199999, "quote_volume": 2842764.03962, "trades": 23757, "taker_buy_base": 287122.12, "taker_buy_quote": 1405379.16661 }, { "timestamp": 1743811200000, "datetime": "2025-04-05T00:00:00", "open": 4.906, "high": 4.943, "low": 4.781, "close": 4.886, "volume": 184013.38, "close_time": 1743897599999, "quote_volume": 892640.39876, "trades": 8111, "taker_buy_base": 93041.49, "taker_buy_quote": 451238.30561 }, { "timestamp": 1743897600000, "datetime": "2025-04-06T00:00:00", "open": 4.886, "high": 4.914, "low": 4.239, "close": 4.35, "volume": 622037.44, "close_time": 1743983999999, "quote_volume": 2807585.38542, "trades": 28053, "taker_buy_base": 342375.78, "taker_buy_quote": 1543044.84812 }, { "timestamp": 1743984000000, "datetime": "2025-04-07T00:00:00", "open": 4.346, "high": 4.557, "low": 3.891, "close": 4.411, "volume": 1675660.0, "close_time": 1744070399999, "quote_volume": 7139503.94703, "trades": 75744, "taker_buy_base": 820428.53, "taker_buy_quote": 3496617.5186 }, { "timestamp": 1744070400000, "datetime": "2025-04-08T00:00:00", "open": 4.413, "high": 4.714, "low": 4.307, "close": 4.352, "volume": 611839.54, "close_time": 1744156799999, "quote_volume": 2755591.6253, "trades": 27466, "taker_buy_base": 299405.51, "taker_buy_quote": 1347704.4223 }, { "timestamp": 1744156800000, "datetime": "2025-04-09T00:00:00", "open": 4.354, "high": 4.828, "low": 4.176, "close": 4.732, "volume": 1082748.12, "close_time": 1744243199999, "quote_volume": 4836847.89634, "trades": 41920, "taker_buy_base": 522477.55, "taker_buy_quote": 2333983.48941 }, { "timestamp": 1744243200000, "datetime": "2025-04-10T00:00:00", "open": 4.73, "high": 4.731, "low": 4.433, "close": 4.613, "volume": 422474.98, "close_time": 1744329599999, "quote_volume": 1932274.31214, "trades": 15971, "taker_buy_base": 212058.58, "taker_buy_quote": 970490.88846 }, { "timestamp": 1744329600000, "datetime": "2025-04-11T00:00:00", "open": 4.612, "high": 4.867, "low": 4.61, "close": 4.784, "volume": 472037.89, "close_time": 1744415999999, "quote_volume": 2248231.07101, "trades": 18340, "taker_buy_base": 241781.54, "taker_buy_quote": 1152341.79512 }, { "timestamp": 1744416000000, "datetime": "2025-04-12T00:00:00", "open": 4.785, "high": 4.991, "low": 4.746, "close": 4.963, "volume": 398346.34, "close_time": 1744502399999, "quote_volume": 1950119.95028, "trades": 14928, "taker_buy_base": 187938.28, "taker_buy_quote": 920740.40554 }, { "timestamp": 1744502400000, "datetime": "2025-04-13T00:00:00", "open": 4.964, "high": 5.202, "low": 4.75, "close": 4.824, "volume": 806716.66, "close_time": 1744588799999, "quote_volume": 4019029.16774, "trades": 32592, "taker_buy_base": 404708.06, "taker_buy_quote": 2013566.78581 }, { "timestamp": 1744588800000, "datetime": "2025-04-14T00:00:00", "open": 4.826, "high": 4.998, "low": 4.774, "close": 4.81, "volume": 675844.31, "close_time": 1744675199999, "quote_volume": 3304466.01771, "trades": 27649, "taker_buy_base": 321765.09, "taker_buy_quote": 1573988.7436 }, { "timestamp": 1744675200000, "datetime": "2025-04-15T00:00:00", "open": 4.814, "high": 4.829, "low": 4.613, "close": 4.624, "volume": 427325.73, "close_time": 1744761599999, "quote_volume": 2009019.925, "trades": 15199, "taker_buy_base": 214320.53, "taker_buy_quote": 1007893.16955 }, { "timestamp": 1744761600000, "datetime": "2025-04-16T00:00:00", "open": 4.621, "high": 4.733, "low": 4.497, "close": 4.623, "volume": 825739.55, "close_time": 1744847999999, "quote_volume": 3824372.05623, "trades": 28736, "taker_buy_base": 424831.75, "taker_buy_quote": 1967261.56004 }, { "timestamp": 1744848000000, "datetime": "2025-04-17T00:00:00", "open": 4.62, "high": 4.729, "low": 4.516, "close": 4.593, "volume": 487126.25, "close_time": 1744934399999, "quote_volume": 2251826.69913, "trades": 17265, "taker_buy_base": 240958.82, "taker_buy_quote": 1113572.80621 }, { "timestamp": 1744934400000, "datetime": "2025-04-18T00:00:00", "open": 4.591, "high": 4.801, "low": 4.55, "close": 4.696, "volume": 339109.58, "close_time": 1745020799999, "quote_volume": 1592850.4566, "trades": 13177, "taker_buy_base": 156488.34, "taker_buy_quote": 734710.11727 }, { "timestamp": 1745020800000, "datetime": "2025-04-19T00:00:00", "open": 4.7, "high": 4.958, "low": 4.641, "close": 4.917, "volume": 452105.45, "close_time": 1745107199999, "quote_volume": 2180174.62376, "trades": 18205, "taker_buy_base": 212039.23, "taker_buy_quote": 1020980.73168 }, { "timestamp": 1745107200000, "datetime": "2025-04-20T00:00:00", "open": 4.916, "high": 5.08, "low": 4.857, "close": 5.071, "volume": 598203.2, "close_time": 1745193599999, "quote_volume": 2977400.39822, "trades": 25184, "taker_buy_base": 298378.8, "taker_buy_quote": 1485221.65092 }, { "timestamp": 1745193600000, "datetime": "2025-04-21T00:00:00", "open": 5.071, "high": 5.243, "low": 4.908, "close": 4.919, "volume": 732660.26, "close_time": 1745279999999, "quote_volume": 3731097.32657, "trades": 28632, "taker_buy_base": 379365.05, "taker_buy_quote": 1931105.82365 }, { "timestamp": 1745280000000, "datetime": "2025-04-22T00:00:00", "open": 4.922, "high": 5.302, "low": 4.767, "close": 5.267, "volume": 1052091.77, "close_time": 1745366399999, "quote_volume": 5299619.07116, "trades": 52570, "taker_buy_base": 480261.86, "taker_buy_quote": 2413223.62848 }, { "timestamp": 1745366400000, "datetime": "2025-04-23T00:00:00", "open": 5.274, "high": 5.414, "low": 5.214, "close": 5.356, "volume": 728549.39, "close_time": 1745452799999, "quote_volume": 3882869.59097, "trades": 45875, "taker_buy_base": 361609.13, "taker_buy_quote": 1927564.88487 }, { "timestamp": 1745452800000, "datetime": "2025-04-24T00:00:00", "open": 5.355, "high": 5.611, "low": 5.182, "close": 5.5, "volume": 1024757.74, "close_time": 1745539199999, "quote_volume": 5537800.45622, "trades": 48136, "taker_buy_base": 478648.74, "taker_buy_quote": 2586855.78396 }, { "timestamp": 1745539200000, "datetime": "2025-04-25T00:00:00", "open": 5.503, "high": 5.643, "low": 5.345, "close": 5.548, "volume": 851384.13, "close_time": 1745625599999, "quote_volume": 4715656.38707, "trades": 35097, "taker_buy_base": 424836.2, "taker_buy_quote": 2353121.66494 }, { "timestamp": 1745625600000, "datetime": "2025-04-26T00:00:00", "open": 5.552, "high": 5.687, "low": 5.495, "close": 5.618, "volume": 679895.99, "close_time": 1745711999999, "quote_volume": 3806360.16526, "trades": 29626, "taker_buy_base": 326514.04, "taker_buy_quote": 1828306.41577 }, { "timestamp": 1745712000000, "datetime": "2025-04-27T00:00:00", "open": 5.626, "high": 5.664, "low": 5.316, "close": 5.373, "volume": 587922.06, "close_time": 1745798399999, "quote_volume": 3215436.44889, "trades": 44695, "taker_buy_base": 300146.68, "taker_buy_quote": 1640728.77486 }, { "timestamp": 1745798400000, "datetime": "2025-04-28T00:00:00", "open": 5.375, "high": 5.666, "low": 5.245, "close": 5.527, "volume": 834719.36, "close_time": 1745884799999, "quote_volume": 4614923.87729, "trades": 34696, "taker_buy_base": 429878.28, "taker_buy_quote": 2374258.42449 }, { "timestamp": 1745884800000, "datetime": "2025-04-29T00:00:00", "open": 5.531, "high": 5.684, "low": 5.383, "close": 5.43, "volume": 460143.28, "close_time": 1745971199999, "quote_volume": 2564674.33179, "trades": 20577, "taker_buy_base": 214173.32, "taker_buy_quote": 1191857.74766 }, { "timestamp": 1745971200000, "datetime": "2025-04-30T00:00:00", "open": 5.427, "high": 5.462, "low": 5.164, "close": 5.348, "volume": 444686.55, "close_time": 1746057599999, "quote_volume": 2374674.92279, "trades": 17157, "taker_buy_base": 231648.55, "taker_buy_quote": 1237174.58314 }, { "timestamp": 1746057600000, "datetime": "2025-05-01T00:00:00", "open": 5.352, "high": 5.592, "low": 5.349, "close": 5.509, "volume": 390743.32, "close_time": 1746143999999, "quote_volume": 2143458.24115, "trades": 15940, "taker_buy_base": 176752.13, "taker_buy_quote": 969425.7561 }, { "timestamp": 1746144000000, "datetime": "2025-05-02T00:00:00", "open": 5.507, "high": 5.584, "low": 5.384, "close": 5.447, "volume": 295802.83, "close_time": 1746230399999, "quote_volume": 1618103.07373, "trades": 10103, "taker_buy_base": 137846.26, "taker_buy_quote": 753898.35458 }, { "timestamp": 1746230400000, "datetime": "2025-05-03T00:00:00", "open": 5.447, "high": 5.461, "low": 5.143, "close": 5.183, "volume": 352313.46, "close_time": 1746316799999, "quote_volume": 1852130.66471, "trades": 15826, "taker_buy_base": 189504.13, "taker_buy_quote": 996267.68948 }, { "timestamp": 1746316800000, "datetime": "2025-05-04T00:00:00", "open": 5.186, "high": 5.214, "low": 5.049, "close": 5.1, "volume": 267744.03, "close_time": 1746403199999, "quote_volume": 1374504.51863, "trades": 10025, "taker_buy_base": 127239.79, "taker_buy_quote": 653718.39333 }, { "timestamp": 1746403200000, "datetime": "2025-05-05T00:00:00", "open": 5.1, "high": 5.208, "low": 4.969, "close": 4.97, "volume": 352157.0, "close_time": 1746489599999, "quote_volume": 1792059.33925, "trades": 14843, "taker_buy_base": 175818.32, "taker_buy_quote": 894863.3729 }, { "timestamp": 1746489600000, "datetime": "2025-05-06T00:00:00", "open": 4.973, "high": 4.973, "low": 4.59, "close": 4.761, "volume": 671715.7, "close_time": 1746575999999, "quote_volume": 3209016.89364, "trades": 27519, "taker_buy_base": 321988.54, "taker_buy_quote": 1537233.18971 }, { "timestamp": 1746576000000, "datetime": "2025-05-07T00:00:00", "open": 4.764, "high": 4.822, "low": 4.649, "close": 4.795, "volume": 392026.3, "close_time": 1746662399999, "quote_volume": 1863412.13824, "trades": 19533, "taker_buy_base": 187569.11, "taker_buy_quote": 891186.66107 }, { "timestamp": 1746662400000, "datetime": "2025-05-08T00:00:00", "open": 4.796, "high": 5.496, "low": 4.789, "close": 5.486, "volume": 1111872.86, "close_time": 1746748799999, "quote_volume": 5753122.78238, "trades": 47754, "taker_buy_base": 527309.6, "taker_buy_quote": 2731925.55141 }, { "timestamp": 1746748800000, "datetime": "2025-05-09T00:00:00", "open": 5.486, "high": 5.856, "low": 5.455, "close": 5.584, "volume": 1517901.14, "close_time": 1746835199999, "quote_volume": 8528786.38792, "trades": 67378, "taker_buy_base": 785548.38, "taker_buy_quote": 4408620.67434 }, { "timestamp": 1746835200000, "datetime": "2025-05-10T00:00:00", "open": 5.583, "high": 6.082, "low": 5.504, "close": 6.072, "volume": 2017429.47, "close_time": 1746921599999, "quote_volume": 11650047.06741, "trades": 81353, "taker_buy_base": 1184990.01, "taker_buy_quote": 6837299.28836 }, { "timestamp": 1746921600000, "datetime": "2025-05-11T00:00:00", "open": 6.073, "high": 6.28, "low": 5.781, "close": 5.89, "volume": 1604346.47, "close_time": 1747007999999, "quote_volume": 9628787.7702, "trades": 73351, "taker_buy_base": 796141.09, "taker_buy_quote": 4778883.1617 }, { "timestamp": 1747008000000, "datetime": "2025-05-12T00:00:00", "open": 5.892, "high": 6.164, "low": 5.611, "close": 5.849, "volume": 1692351.85, "close_time": 1747094399999, "quote_volume": 10023180.50942, "trades": 75953, "taker_buy_base": 874898.0, "taker_buy_quote": 5179629.40665 }, { "timestamp": 1747094400000, "datetime": "2025-05-13T00:00:00", "open": 5.847, "high": 6.255, "low": 5.508, "close": 6.142, "volume": 1612782.45, "close_time": 1747180799999, "quote_volume": 9492320.84563, "trades": 71482, "taker_buy_base": 772126.53, "taker_buy_quote": 4539365.98335 }, { "timestamp": 1747180800000, "datetime": "2025-05-14T00:00:00", "open": 6.14, "high": 6.186, "low": 5.692, "close": 5.741, "volume": 1060854.67, "close_time": 1747267199999, "quote_volume": 6284026.61938, "trades": 49168, "taker_buy_base": 549836.17, "taker_buy_quote": 3256289.13388 }, { "timestamp": 1747267200000, "datetime": "2025-05-15T00:00:00", "open": 5.742, "high": 5.828, "low": 5.197, "close": 5.315, "volume": 1823861.37, "close_time": 1747353599999, "quote_volume": 10044291.69331, "trades": 83807, "taker_buy_base": 917362.13, "taker_buy_quote": 5049636.00805 }, { "timestamp": 1747353600000, "datetime": "2025-05-16T00:00:00", "open": 5.313, "high": 5.451, "low": 5.218, "close": 5.259, "volume": 1069462.55, "close_time": 1747439999999, "quote_volume": 5726221.99358, "trades": 61865, "taker_buy_base": 556737.13, "taker_buy_quote": 2979189.74321 }, { "timestamp": 1747440000000, "datetime": "2025-05-17T00:00:00", "open": 5.257, "high": 5.279, "low": 5.021, "close": 5.08, "volume": 1097446.78, "close_time": 1747526399999, "quote_volume": 5618379.31063, "trades": 60306, "taker_buy_base": 564724.87, "taker_buy_quote": 2889970.46618 }, { "timestamp": 1747526400000, "datetime": "2025-05-18T00:00:00", "open": 5.079, "high": 5.326, "low": 4.894, "close": 5.19, "volume": 1661110.39, "close_time": 1747612799999, "quote_volume": 8515789.8242, "trades": 80126, "taker_buy_base": 815699.98, "taker_buy_quote": 4180795.40478 }, { "timestamp": 1747612800000, "datetime": "2025-05-19T00:00:00", "open": 5.191, "high": 5.227, "low": 4.832, "close": 5.217, "volume": 1742071.93, "close_time": 1747699199999, "quote_volume": 8794219.18895, "trades": 73232, "taker_buy_base": 844668.55, "taker_buy_quote": 4261651.67167 }, { "timestamp": 1747699200000, "datetime": "2025-05-20T00:00:00", "open": 5.217, "high": 5.3, "low": 4.994, "close": 5.149, "volume": 1311219.28, "close_time": 1747785599999, "quote_volume": 6739014.77805, "trades": 56607, "taker_buy_base": 657442.69, "taker_buy_quote": 3378800.97811 }, { "timestamp": 1747785600000, "datetime": "2025-05-21T00:00:00", "open": 5.154, "high": 5.396, "low": 5.08, "close": 5.274, "volume": 1914184.68, "close_time": 1747871999999, "quote_volume": 9982591.78966, "trades": 80136, "taker_buy_base": 934822.2, "taker_buy_quote": 4874000.17759 }, { "timestamp": 1747872000000, "datetime": "2025-05-22T00:00:00", "open": 5.278, "high": 5.78, "low": 5.268, "close": 5.716, "volume": 1646638.49, "close_time": 1747958399999, "quote_volume": 9100362.29693, "trades": 64748, "taker_buy_base": 780529.51, "taker_buy_quote": 4313247.10909 }, { "timestamp": 1747958400000, "datetime": "2025-05-23T00:00:00", "open": 5.715, "high": 5.993, "low": 5.319, "close": 5.339, "volume": 2540739.64, "close_time": 1748044799999, "quote_volume": 14404657.09079, "trades": 101610, "taker_buy_base": 1270329.11, "taker_buy_quote": 7191213.0397 }, { "timestamp": 1748044800000, "datetime": "2025-05-24T00:00:00", "open": 5.341, "high": 5.449, "low": 5.288, "close": 5.316, "volume": 655812.87, "close_time": 1748131199999, "quote_volume": 3528578.39795, "trades": 25668, "taker_buy_base": 316787.51, "taker_buy_quote": 1703122.24166 }, { "timestamp": 1748131200000, "datetime": "2025-05-25T00:00:00", "open": 5.314, "high": 5.345, "low": 5.009, "close": 5.269, "volume": 960075.14, "close_time": 1748217599999, "quote_volume": 4964830.01228, "trades": 37175, "taker_buy_base": 472685.37, "taker_buy_quote": 2444439.69604 }, { "timestamp": 1748217600000, "datetime": "2025-05-26T00:00:00", "open": 5.271, "high": 5.484, "low": 5.242, "close": 5.297, "volume": 1076129.84, "close_time": 1748303999999, "quote_volume": 5772842.07649, "trades": 41497, "taker_buy_base": 531427.87, "taker_buy_quote": 2851384.55616 }, { "timestamp": 1748304000000, "datetime": "2025-05-27T00:00:00", "open": 5.299, "high": 5.524, "low": 5.188, "close": 5.372, "volume": 1091383.26, "close_time": 1748390399999, "quote_volume": 5881867.35851, "trades": 42936, "taker_buy_base": 540589.14, "taker_buy_quote": 2913002.633 }, { "timestamp": 1748390400000, "datetime": "2025-05-28T00:00:00", "open": 5.37, "high": 5.482, "low": 5.231, "close": 5.397, "volume": 1371537.33, "close_time": 1748476799999, "quote_volume": 7324185.20097, "trades": 53981, "taker_buy_base": 647543.78, "taker_buy_quote": 3457006.089 }, { "timestamp": 1748476800000, "datetime": "2025-05-29T00:00:00", "open": 5.394, "high": 5.58, "low": 5.12, "close": 5.161, "volume": 1458138.89, "close_time": 1748563199999, "quote_volume": 7816823.26159, "trades": 58539, "taker_buy_base": 744658.96, "taker_buy_quote": 3988457.88376 }, { "timestamp": 1748563200000, "datetime": "2025-05-30T00:00:00", "open": 5.161, "high": 5.186, "low": 4.691, "close": 4.742, "volume": 2554004.75, "close_time": 1748649599999, "quote_volume": 12712970.39101, "trades": 91676, "taker_buy_base": 1271592.84, "taker_buy_quote": 6328634.10301 }, { "timestamp": 1748649600000, "datetime": "2025-05-31T00:00:00", "open": 4.743, "high": 4.821, "low": 4.527, "close": 4.731, "volume": 1084682.09, "close_time": 1748735999999, "quote_volume": 5063481.40038, "trades": 41732, "taker_buy_base": 511899.64, "taker_buy_quote": 2388978.61798 }, { "timestamp": 1748736000000, "datetime": "2025-06-01T00:00:00", "open": 4.733, "high": 4.831, "low": 4.631, "close": 4.813, "volume": 640445.02, "close_time": 1748822399999, "quote_volume": 3037169.80872, "trades": 22740, "taker_buy_base": 311114.66, "taker_buy_quote": 1475286.61594 }, { "timestamp": 1748822400000, "datetime": "2025-06-02T00:00:00", "open": 4.813, "high": 4.912, "low": 4.663, "close": 4.891, "volume": 658166.42, "close_time": 1748908799999, "quote_volume": 3143707.4309, "trades": 22936, "taker_buy_base": 331829.22, "taker_buy_quote": 1584238.3593 }, { "timestamp": 1748908800000, "datetime": "2025-06-03T00:00:00", "open": 4.892, "high": 5.045, "low": 4.863, "close": 4.94, "volume": 951539.25, "close_time": 1748995199999, "quote_volume": 4714551.26352, "trades": 27126, "taker_buy_base": 490427.46, "taker_buy_quote": 2429485.6003 }, { "timestamp": 1748995200000, "datetime": "2025-06-04T00:00:00", "open": 4.944, "high": 5.017, "low": 4.76, "close": 4.796, "volume": 795384.7, "close_time": 1749081599999, "quote_volume": 3896153.7455, "trades": 27922, "taker_buy_base": 404189.07, "taker_buy_quote": 1979956.6165 }, { "timestamp": 1749081600000, "datetime": "2025-06-05T00:00:00", "open": 4.796, "high": 4.871, "low": 4.445, "close": 4.487, "volume": 1230392.65, "close_time": 1749167999999, "quote_volume": 5756014.0863, "trades": 38894, "taker_buy_base": 614655.22, "taker_buy_quote": 2873884.82503 }, { "timestamp": 1749168000000, "datetime": "2025-06-06T00:00:00", "open": 4.486, "high": 4.727, "low": 4.462, "close": 4.617, "volume": 649334.69, "close_time": 1749254399999, "quote_volume": 2996170.74908, "trades": 25795, "taker_buy_base": 304010.22, "taker_buy_quote": 1403557.39546 }, { "timestamp": 1749254400000, "datetime": "2025-06-07T00:00:00", "open": 4.617, "high": 4.776, "low": 4.609, "close": 4.756, "volume": 477203.56, "close_time": 1749340799999, "quote_volume": 2253267.41905, "trades": 17487, "taker_buy_base": 233898.33, "taker_buy_quote": 1104780.66959 }, { "timestamp": 1749340800000, "datetime": "2025-06-08T00:00:00", "open": 4.757, "high": 4.787, "low": 4.594, "close": 4.714, "volume": 619627.29, "close_time": 1749427199999, "quote_volume": 2916999.36372, "trades": 21248, "taker_buy_base": 309165.19, "taker_buy_quote": 1454960.71916 }, { "timestamp": 1749427200000, "datetime": "2025-06-09T00:00:00", "open": 4.713, "high": 4.966, "low": 4.643, "close": 4.957, "volume": 717178.42, "close_time": 1749513599999, "quote_volume": 3447225.28012, "trades": 28008, "taker_buy_base": 342357.97, "taker_buy_quote": 1644880.50995 }, { "timestamp": 1749513600000, "datetime": "2025-06-10T00:00:00", "open": 4.957, "high": 5.141, "low": 4.879, "close": 5.141, "volume": 1329994.34, "close_time": 1749599999999, "quote_volume": 6681205.23352, "trades": 46727, "taker_buy_base": 664818.29, "taker_buy_quote": 3338557.92562 }, { "timestamp": 1749600000000, "datetime": "2025-06-11T00:00:00", "open": 5.141, "high": 5.253, "low": 4.947, "close": 5.021, "volume": 1742482.06, "close_time": 1749686399999, "quote_volume": 8909229.91469, "trades": 59691, "taker_buy_base": 879794.71, "taker_buy_quote": 4495822.79824 }, { "timestamp": 1749686400000, "datetime": "2025-06-12T00:00:00", "open": 5.021, "high": 5.072, "low": 4.681, "close": 4.699, "volume": 1130089.65, "close_time": 1749772799999, "quote_volume": 5500191.97047, "trades": 38535, "taker_buy_base": 576382.15, "taker_buy_quote": 2804947.67029 }, { "timestamp": 1749772800000, "datetime": "2025-06-13T00:00:00", "open": 4.699, "high": 4.704, "low": 4.35, "close": 4.501, "volume": 2571701.11, "close_time": 1749859199999, "quote_volume": 11462055.11089, "trades": 81285, "taker_buy_base": 1247448.97, "taker_buy_quote": 5558790.64952 }, { "timestamp": 1749859200000, "datetime": "2025-06-14T00:00:00", "open": 4.5, "high": 4.547, "low": 4.315, "close": 4.464, "volume": 626189.74, "close_time": 1749945599999, "quote_volume": 2782700.84633, "trades": 23080, "taker_buy_base": 326583.06, "taker_buy_quote": 1449970.28763 }, { "timestamp": 1749945600000, "datetime": "2025-06-15T00:00:00", "open": 4.462, "high": 4.555, "low": 4.433, "close": 4.538, "volume": 477016.18, "close_time": 1750031999999, "quote_volume": 2146512.22844, "trades": 18858, "taker_buy_base": 238312.41, "taker_buy_quote": 1071988.50264 }, { "timestamp": 1750032000000, "datetime": "2025-06-16T00:00:00", "open": 4.537, "high": 4.905, "low": 4.498, "close": 4.686, "volume": 961874.93, "close_time": 1750118399999, "quote_volume": 4554574.71218, "trades": 38619, "taker_buy_base": 437217.98, "taker_buy_quote": 2069192.87392 }, { "timestamp": 1750118400000, "datetime": "2025-06-17T00:00:00", "open": 4.687, "high": 4.76, "low": 4.386, "close": 4.445, "volume": 1145730.89, "close_time": 1750204799999, "quote_volume": 5224124.4539, "trades": 44165, "taker_buy_base": 606191.43, "taker_buy_quote": 2764433.35786 }, { "timestamp": 1750204800000, "datetime": "2025-06-18T00:00:00", "open": 4.447, "high": 4.538, "low": 4.272, "close": 4.462, "volume": 1103978.66, "close_time": 1750291199999, "quote_volume": 4852487.82252, "trades": 36804, "taker_buy_base": 551209.89, "taker_buy_quote": 2422401.73138 }, { "timestamp": 1750291200000, "datetime": "2025-06-19T00:00:00", "open": 4.462, "high": 4.509, "low": 4.311, "close": 4.389, "volume": 497884.17, "close_time": 1750377599999, "quote_volume": 2200012.46906, "trades": 17770, "taker_buy_base": 241228.88, "taker_buy_quote": 1065369.75604 }, { "timestamp": 1750377600000, "datetime": "2025-06-20T00:00:00", "open": 4.388, "high": 4.475, "low": 4.173, "close": 4.274, "volume": 1127281.4, "close_time": 1750463999999, "quote_volume": 4872902.00547, "trades": 43602, "taker_buy_base": 570671.27, "taker_buy_quote": 2466532.82856 }, { "timestamp": 1750464000000, "datetime": "2025-06-21T00:00:00", "open": 4.273, "high": 4.691, "low": 4.067, "close": 4.164, "volume": 2545453.42, "close_time": 1750550399999, "quote_volume": 11212865.92519, "trades": 84696, "taker_buy_base": 1269207.97, "taker_buy_quote": 5579838.57539 }, { "timestamp": 1750550400000, "datetime": "2025-06-22T00:00:00", "open": 4.164, "high": 4.222, "low": 3.749, "close": 3.931, "volume": 1514019.38, "close_time": 1750636799999, "quote_volume": 5980535.22726, "trades": 52905, "taker_buy_base": 717015.58, "taker_buy_quote": 2831674.76882 }, { "timestamp": 1750636800000, "datetime": "2025-06-23T00:00:00", "open": 3.93, "high": 4.358, "low": 3.874, "close": 4.317, "volume": 1669027.24, "close_time": 1750723199999, "quote_volume": 6791401.12165, "trades": 52309, "taker_buy_base": 803227.84, "taker_buy_quote": 3270380.34898 }, { "timestamp": 1750723200000, "datetime": "2025-06-24T00:00:00", "open": 4.318, "high": 5.149, "low": 4.251, "close": 4.96, "volume": 3916488.47, "close_time": 1750809599999, "quote_volume": 18560832.41435, "trades": 133573, "taker_buy_base": 1957785.51, "taker_buy_quote": 9290119.08256 }, { "timestamp": 1750809600000, "datetime": "2025-06-25T00:00:00", "open": 4.961, "high": 5.099, "low": 4.642, "close": 4.894, "volume": 2389257.77, "close_time": 1750895999999, "quote_volume": 11603553.12328, "trades": 87190, "taker_buy_base": 1136726.89, "taker_buy_quote": 5517270.5352 }, { "timestamp": 1750896000000, "datetime": "2025-06-26T00:00:00", "open": 4.895, "high": 5.034, "low": 4.648, "close": 4.88, "volume": 1605370.01, "close_time": 1750982399999, "quote_volume": 7797442.5496, "trades": 62043, "taker_buy_base": 761164.37, "taker_buy_quote": 3694069.14313 }, { "timestamp": 1750982400000, "datetime": "2025-06-27T00:00:00", "open": 4.879, "high": 5.3, "low": 4.81, "close": 4.841, "volume": 2491572.17, "close_time": 1751068799999, "quote_volume": 12558820.62493, "trades": 104876, "taker_buy_base": 1229209.31, "taker_buy_quote": 6197876.22661 }, { "timestamp": 1751068800000, "datetime": "2025-06-28T00:00:00", "open": 4.843, "high": 4.958, "low": 4.729, "close": 4.847, "volume": 793781.25, "close_time": 1751155199999, "quote_volume": 3825305.33984, "trades": 24967, "taker_buy_base": 368917.41, "taker_buy_quote": 1777568.42711 }, { "timestamp": 1751155200000, "datetime": "2025-06-29T00:00:00", "open": 4.851, "high": 5.015, "low": 4.715, "close": 4.957, "volume": 878424.93, "close_time": 1751241599999, "quote_volume": 4249887.28173, "trades": 28467, "taker_buy_base": 398937.5, "taker_buy_quote": 1927708.54384 }, { "timestamp": 1751241600000, "datetime": "2025-06-30T00:00:00", "open": 4.957, "high": 4.961, "low": 4.769, "close": 4.895, "volume": 766839.01, "close_time": 1751327999999, "quote_volume": 3731490.27734, "trades": 30898, "taker_buy_base": 389318.2, "taker_buy_quote": 1893820.94592 }, { "timestamp": 1751328000000, "datetime": "2025-07-01T00:00:00", "open": 4.897, "high": 4.958, "low": 4.487, "close": 4.492, "volume": 924716.37, "close_time": 1751414399999, "quote_volume": 4343940.31375, "trades": 33350, "taker_buy_base": 455749.83, "taker_buy_quote": 2141992.27346 }, { "timestamp": 1751414400000, "datetime": "2025-07-02T00:00:00", "open": 4.491, "high": 4.856, "low": 4.418, "close": 4.745, "volume": 1256415.72, "close_time": 1751500799999, "quote_volume": 5852965.21391, "trades": 43151, "taker_buy_base": 603773.63, "taker_buy_quote": 2812291.61562 }, { "timestamp": 1751500800000, "datetime": "2025-07-03T00:00:00", "open": 4.744, "high": 4.859, "low": 4.652, "close": 4.74, "volume": 1013282.37, "close_time": 1751587199999, "quote_volume": 4827624.57656, "trades": 39920, "taker_buy_base": 504170.76, "taker_buy_quote": 2401043.91541 }, { "timestamp": 1751587200000, "datetime": "2025-07-04T00:00:00", "open": 4.743, "high": 4.771, "low": 4.31, "close": 4.403, "volume": 1169174.64, "close_time": 1751673599999, "quote_volume": 5278554.31562, "trades": 37977, "taker_buy_base": 595665.83, "taker_buy_quote": 2689581.20834 }, { "timestamp": 1751673600000, "datetime": "2025-07-05T00:00:00", "open": 4.403, "high": 4.458, "low": 4.35, "close": 4.423, "volume": 312899.77, "close_time": 1751759999999, "quote_volume": 1379108.68116, "trades": 11232, "taker_buy_base": 136209.35, "taker_buy_quote": 600063.79955 }, { "timestamp": 1751760000000, "datetime": "2025-07-06T00:00:00", "open": 4.423, "high": 4.536, "low": 4.374, "close": 4.468, "volume": 650917.02, "close_time": 1751846399999, "quote_volume": 2905493.22466, "trades": 21411, "taker_buy_base": 311536.92, "taker_buy_quote": 1390674.52267 }, { "timestamp": 1751846400000, "datetime": "2025-07-07T00:00:00", "open": 4.469, "high": 4.513, "low": 4.401, "close": 4.455, "volume": 543672.89, "close_time": 1751932799999, "quote_volume": 2422348.23328, "trades": 21418, "taker_buy_base": 275590.49, "taker_buy_quote": 1227192.45354 }, { "timestamp": 1751932800000, "datetime": "2025-07-08T00:00:00", "open": 4.452, "high": 4.48, "low": 4.355, "close": 4.472, "volume": 746612.67, "close_time": 1752019199999, "quote_volume": 3298790.18774, "trades": 25047, "taker_buy_base": 346230.25, "taker_buy_quote": 1529139.10513 }, { "timestamp": 1752019200000, "datetime": "2025-07-09T00:00:00", "open": 4.476, "high": 4.687, "low": 4.404, "close": 4.642, "volume": 1110464.38, "close_time": 1752105599999, "quote_volume": 5055919.20651, "trades": 32238, "taker_buy_base": 524732.15, "taker_buy_quote": 2388810.27076 }, { "timestamp": 1752105600000, "datetime": "2025-07-10T00:00:00", "open": 4.641, "high": 4.909, "low": 4.563, "close": 4.879, "volume": 1244420.02, "close_time": 1752191999999, "quote_volume": 5835103.6904, "trades": 39226, "taker_buy_base": 576176.51, "taker_buy_quote": 2701500.09834 }, { "timestamp": 1752192000000, "datetime": "2025-07-11T00:00:00", "open": 4.882, "high": 5.092, "low": 4.777, "close": 4.886, "volume": 1828339.24, "close_time": 1752278399999, "quote_volume": 9067761.043, "trades": 59968, "taker_buy_base": 897086.16, "taker_buy_quote": 4448732.05277 }, { "timestamp": 1752278400000, "datetime": "2025-07-12T00:00:00", "open": 4.888, "high": 4.949, "low": 4.677, "close": 4.806, "volume": 1314153.33, "close_time": 1752364799999, "quote_volume": 6334964.56348, "trades": 48140, "taker_buy_base": 652027.58, "taker_buy_quote": 3141576.07355 }, { "timestamp": 1752364800000, "datetime": "2025-07-13T00:00:00", "open": 4.804, "high": 5.06, "low": 4.79, "close": 4.943, "volume": 1060941.34, "close_time": 1752451199999, "quote_volume": 5257653.23409, "trades": 40931, "taker_buy_base": 512953.31, "taker_buy_quote": 2541057.9562 }, { "timestamp": 1752451200000, "datetime": "2025-07-14T00:00:00", "open": 4.944, "high": 5.21, "low": 4.898, "close": 4.974, "volume": 1679181.98, "close_time": 1752537599999, "quote_volume": 8531294.59527, "trades": 58503, "taker_buy_base": 804938.15, "taker_buy_quote": 4085654.2446 }, { "timestamp": 1752537600000, "datetime": "2025-07-15T00:00:00", "open": 4.973, "high": 5.116, "low": 4.783, "close": 5.098, "volume": 1843021.63, "close_time": 1752623999999, "quote_volume": 9068291.06527, "trades": 65763, "taker_buy_base": 872137.65, "taker_buy_quote": 4287833.52387 }, { "timestamp": 1752624000000, "datetime": "2025-07-16T00:00:00", "open": 5.097, "high": 5.39, "low": 5.031, "close": 5.206, "volume": 1497519.68, "close_time": 1752710399999, "quote_volume": 7781534.91872, "trades": 47133, "taker_buy_base": 732707.06, "taker_buy_quote": 3807552.46711 }, { "timestamp": 1752710400000, "datetime": "2025-07-17T00:00:00", "open": 5.204, "high": 5.367, "low": 5.057, "close": 5.294, "volume": 1860721.27, "close_time": 1752796799999, "quote_volume": 9685479.11668, "trades": 59258, "taker_buy_base": 914741.78, "taker_buy_quote": 4758809.70019 }, { "timestamp": 1752796800000, "datetime": "2025-07-18T00:00:00", "open": 5.295, "high": 5.587, "low": 5.207, "close": 5.325, "volume": 2772269.5, "close_time": 1752883199999, "quote_volume": 15009754.65355, "trades": 93754, "taker_buy_base": 1347073.07, "taker_buy_quote": 7295183.51172 }, { "timestamp": 1752883200000, "datetime": "2025-07-19T00:00:00", "open": 5.322, "high": 5.439, "low": 5.158, "close": 5.328, "volume": 1180730.62, "close_time": 1752969599999, "quote_volume": 6232461.55241, "trades": 38340, "taker_buy_base": 584990.85, "taker_buy_quote": 3084691.98862 }, { "timestamp": 1752969600000, "datetime": "2025-07-20T00:00:00", "open": 5.328, "high": 5.518, "low": 5.208, "close": 5.318, "volume": 1644082.38, "close_time": 1753055999999, "quote_volume": 8836632.63532, "trades": 49756, "taker_buy_base": 824223.04, "taker_buy_quote": 4429755.14077 }, { "timestamp": 1753056000000, "datetime": "2025-07-21T00:00:00", "open": 5.315, "high": 5.552, "low": 5.227, "close": 5.407, "volume": 2279815.32, "close_time": 1753142399999, "quote_volume": 12367628.42595, "trades": 77099, "taker_buy_base": 1119530.56, "taker_buy_quote": 6072270.33958 }, { "timestamp": 1753142400000, "datetime": "2025-07-22T00:00:00", "open": 5.409, "high": 5.485, "low": 5.158, "close": 5.476, "volume": 2620049.13, "close_time": 1753228799999, "quote_volume": 13908489.10643, "trades": 94224, "taker_buy_base": 1287990.86, "taker_buy_quote": 6834205.08987 }, { "timestamp": 1753228800000, "datetime": "2025-07-23T00:00:00", "open": 5.478, "high": 5.663, "low": 4.695, "close": 4.81, "volume": 2095162.57, "close_time": 1753315199999, "quote_volume": 10839209.39371, "trades": 64114, "taker_buy_base": 967670.31, "taker_buy_quote": 5014077.26674 }, { "timestamp": 1753315200000, "datetime": "2025-07-24T00:00:00", "open": 4.813, "high": 4.89, "low": 4.462, "close": 4.631, "volume": 2207822.86, "close_time": 1753401599999, "quote_volume": 10318507.27089, "trades": 69740, "taker_buy_base": 886274.22, "taker_buy_quote": 4132673.01115 }, { "timestamp": 1753401600000, "datetime": "2025-07-25T00:00:00", "open": 4.632, "high": 4.763, "low": 4.515, "close": 4.755, "volume": 1536445.46, "close_time": 1753487999999, "quote_volume": 7158060.50662, "trades": 51083, "taker_buy_base": 764920.21, "taker_buy_quote": 3565323.33107 }, { "timestamp": 1753488000000, "datetime": "2025-07-26T00:00:00", "open": 4.755, "high": 4.862, "low": 4.729, "close": 4.804, "volume": 690478.35, "close_time": 1753574399999, "quote_volume": 3315925.12266, "trades": 18349, "taker_buy_base": 379986.08, "taker_buy_quote": 1824800.55705 }, { "timestamp": 1753574400000, "datetime": "2025-07-27T00:00:00", "open": 4.807, "high": 4.921, "low": 4.759, "close": 4.904, "volume": 800781.9, "close_time": 1753660799999, "quote_volume": 3878375.87301, "trades": 23064, "taker_buy_base": 389858.17, "taker_buy_quote": 1887424.70402 }, { "timestamp": 1753660800000, "datetime": "2025-07-28T00:00:00", "open": 4.905, "high": 4.986, "low": 4.611, "close": 4.65, "volume": 1387922.36, "close_time": 1753747199999, "quote_volume": 6666646.16063, "trades": 43714, "taker_buy_base": 707055.94, "taker_buy_quote": 3395974.45084 }, { "timestamp": 1753747200000, "datetime": "2025-07-29T00:00:00", "open": 4.655, "high": 4.775, "low": 4.454, "close": 4.588, "volume": 1400083.79, "close_time": 1753833599999, "quote_volume": 6467802.78645, "trades": 38853, "taker_buy_base": 705964.61, "taker_buy_quote": 3260064.34452 }, { "timestamp": 1753833600000, "datetime": "2025-07-30T00:00:00", "open": 4.586, "high": 4.593, "low": 4.254, "close": 4.491, "volume": 1515738.26, "close_time": 1753919999999, "quote_volume": 6744798.55785, "trades": 42125, "taker_buy_base": 743894.96, "taker_buy_quote": 3306877.35796 }, { "timestamp": 1753920000000, "datetime": "2025-07-31T00:00:00", "open": 4.487, "high": 4.625, "low": 4.298, "close": 4.32, "volume": 1421350.88, "close_time": 1754006399999, "quote_volume": 6345337.59247, "trades": 34647, "taker_buy_base": 800117.21, "taker_buy_quote": 3564914.15383 }, { "timestamp": 1754006400000, "datetime": "2025-08-01T00:00:00", "open": 4.32, "high": 4.384, "low": 4.111, "close": 4.231, "volume": 2319806.43, "close_time": 1754092799999, "quote_volume": 9866608.10857, "trades": 51129, "taker_buy_base": 1231246.88, "taker_buy_quote": 5230882.40087 }, { "timestamp": 1754092800000, "datetime": "2025-08-02T00:00:00", "open": 4.228, "high": 4.281, "low": 4.047, "close": 4.12, "volume": 1708212.61, "close_time": 1754179199999, "quote_volume": 7103389.34601, "trades": 28537, "taker_buy_base": 929405.67, "taker_buy_quote": 3861791.77142 }, { "timestamp": 1754179200000, "datetime": "2025-08-03T00:00:00", "open": 4.119, "high": 4.253, "low": 4.062, "close": 4.226, "volume": 681234.15, "close_time": 1754265599999, "quote_volume": 2849924.28367, "trades": 11245, "taker_buy_base": 305580.25, "taker_buy_quote": 1277224.23555 }, { "timestamp": 1754265600000, "datetime": "2025-08-04T00:00:00", "open": 4.228, "high": 4.369, "low": 4.223, "close": 4.369, "volume": 854970.08, "close_time": 1754351999999, "quote_volume": 3670670.23092, "trades": 13591, "taker_buy_base": 374115.57, "taker_buy_quote": 1605338.38236 }, { "timestamp": 1754352000000, "datetime": "2025-08-05T00:00:00", "open": 4.367, "high": 4.378, "low": 4.179, "close": 4.29, "volume": 1627707.51, "close_time": 1754438399999, "quote_volume": 6960267.22825, "trades": 26872, "taker_buy_base": 822073.98, "taker_buy_quote": 3511485.6258 }, { "timestamp": 1754438400000, "datetime": "2025-08-06T00:00:00", "open": 4.291, "high": 4.304, "low": 4.171, "close": 4.249, "volume": 1013877.38, "close_time": 1754524799999, "quote_volume": 4299651.83581, "trades": 17932, "taker_buy_base": 520829.53, "taker_buy_quote": 2207226.56659 }, { "timestamp": 1754524800000, "datetime": "2025-08-07T00:00:00", "open": 4.248, "high": 4.429, "low": 4.218, "close": 4.416, "volume": 991979.01, "close_time": 1754611199999, "quote_volume": 4301299.6581, "trades": 14222, "taker_buy_base": 446146.72, "taker_buy_quote": 1934915.86312 }, { "timestamp": 1754611200000, "datetime": "2025-08-08T00:00:00", "open": 4.416, "high": 4.718, "low": 4.35, "close": 4.645, "volume": 2142247.89, "close_time": 1754697599999, "quote_volume": 9775713.67015, "trades": 39339, "taker_buy_base": 1069096.71, "taker_buy_quote": 4874570.02176 }, { "timestamp": 1754697600000, "datetime": "2025-08-09T00:00:00", "open": 4.646, "high": 4.87, "low": 4.627, "close": 4.785, "volume": 789522.75, "close_time": 1754783999999, "quote_volume": 3782450.65521, "trades": 17278, "taker_buy_base": 385337.63, "taker_buy_quote": 1846333.37804 }, { "timestamp": 1754784000000, "datetime": "2025-08-10T00:00:00", "open": 4.786, "high": 4.853, "low": 4.585, "close": 4.7, "volume": 965484.57, "close_time": 1754870399999, "quote_volume": 4548386.63157, "trades": 21748, "taker_buy_base": 474952.85, "taker_buy_quote": 2236114.03139 }, { "timestamp": 1754870400000, "datetime": "2025-08-11T00:00:00", "open": 4.699, "high": 4.837, "low": 4.507, "close": 4.527, "volume": 1422690.26, "close_time": 1754956799999, "quote_volume": 6640177.46614, "trades": 30590, "taker_buy_base": 750956.0, "taker_buy_quote": 3498993.46406 }, { "timestamp": 1754956800000, "datetime": "2025-08-12T00:00:00", "open": 4.526, "high": 4.9, "low": 4.485, "close": 4.821, "volume": 1469210.94, "close_time": 1755043199999, "quote_volume": 6881676.7493, "trades": 27276, "taker_buy_base": 647583.98, "taker_buy_quote": 3026857.68726 }, { "timestamp": 1755043200000, "datetime": "2025-08-13T00:00:00", "open": 4.82, "high": 5.093, "low": 4.726, "close": 5.052, "volume": 1902941.74, "close_time": 1755129599999, "quote_volume": 9388868.68379, "trades": 33876, "taker_buy_base": 908203.65, "taker_buy_quote": 4475457.41139 }, { "timestamp": 1755129600000, "datetime": "2025-08-14T00:00:00", "open": 5.053, "high": 5.151, "low": 4.641, "close": 4.727, "volume": 2546986.03, "close_time": 1755215999999, "quote_volume": 12374326.7648, "trades": 48988, "taker_buy_base": 1332111.43, "taker_buy_quote": 6470028.98132 }, { "timestamp": 1755216000000, "datetime": "2025-08-15T00:00:00", "open": 4.727, "high": 4.85, "low": 4.539, "close": 4.665, "volume": 1677292.37, "close_time": 1755302399999, "quote_volume": 7896599.16958, "trades": 33803, "taker_buy_base": 830817.87, "taker_buy_quote": 3906296.3962 }, { "timestamp": 1755302400000, "datetime": "2025-08-16T00:00:00", "open": 4.664, "high": 4.761, "low": 4.615, "close": 4.745, "volume": 614314.2, "close_time": 1755388799999, "quote_volume": 2879076.8732, "trades": 11138, "taker_buy_base": 295190.28, "taker_buy_quote": 1382430.92996 }, { "timestamp": 1755388800000, "datetime": "2025-08-17T00:00:00", "open": 4.747, "high": 4.949, "low": 4.707, "close": 4.792, "volume": 848289.43, "close_time": 1755475199999, "quote_volume": 4098720.97653, "trades": 16131, "taker_buy_base": 397398.34, "taker_buy_quote": 1919039.13503 }, { "timestamp": 1755475200000, "datetime": "2025-08-18T00:00:00", "open": 4.791, "high": 4.8, "low": 4.551, "close": 4.571, "volume": 1454815.12, "close_time": 1755561599999, "quote_volume": 6739063.54592, "trades": 29441, "taker_buy_base": 795969.46, "taker_buy_quote": 3688156.36925 }, { "timestamp": 1755561600000, "datetime": "2025-08-19T00:00:00", "open": 4.572, "high": 4.628, "low": 4.286, "close": 4.299, "volume": 1670195.34, "close_time": 1755647999999, "quote_volume": 7396082.69267, "trades": 32967, "taker_buy_base": 889124.5, "taker_buy_quote": 3936137.19631 }, { "timestamp": 1755648000000, "datetime": "2025-08-20T00:00:00", "open": 4.299, "high": 4.513, "low": 4.272, "close": 4.492, "volume": 1131307.0, "close_time": 1755734399999, "quote_volume": 4965278.97359, "trades": 22086, "taker_buy_base": 540235.28, "taker_buy_quote": 2368296.31027 }, { "timestamp": 1755734400000, "datetime": "2025-08-21T00:00:00", "open": 4.492, "high": 4.505, "low": 4.338, "close": 4.415, "volume": 908820.19, "close_time": 1755820799999, "quote_volume": 4016694.21771, "trades": 17408, "taker_buy_base": 455438.98, "taker_buy_quote": 2013440.75073 }, { "timestamp": 1755820800000, "datetime": "2025-08-22T00:00:00", "open": 4.416, "high": 4.813, "low": 4.278, "close": 4.797, "volume": 2169067.59, "close_time": 1755907199999, "quote_volume": 9805113.81946, "trades": 43570, "taker_buy_base": 1043420.35, "taker_buy_quote": 4711201.2603 }, { "timestamp": 1755907200000, "datetime": "2025-08-23T00:00:00", "open": 4.799, "high": 4.804, "low": 4.604, "close": 4.756, "volume": 1078719.39, "close_time": 1755993599999, "quote_volume": 5072298.5993, "trades": 19502, "taker_buy_base": 578846.49, "taker_buy_quote": 2719158.03536 }, { "timestamp": 1755993600000, "datetime": "2025-08-24T00:00:00", "open": 4.757, "high": 4.802, "low": 4.548, "close": 4.623, "volume": 1860778.06, "close_time": 1756079999999, "quote_volume": 8651005.5716, "trades": 38743, "taker_buy_base": 923174.84, "taker_buy_quote": 4287348.94064 }, { "timestamp": 1756080000000, "datetime": "2025-08-25T00:00:00", "open": 4.622, "high": 4.659, "low": 4.203, "close": 4.255, "volume": 1968613.74, "close_time": 1756166399999, "quote_volume": 8702765.41526, "trades": 37261, "taker_buy_base": 1058458.02, "taker_buy_quote": 4678759.72374 }, { "timestamp": 1756166400000, "datetime": "2025-08-26T00:00:00", "open": 4.256, "high": 4.43, "low": 4.23, "close": 4.375, "volume": 1133328.88, "close_time": 1756252799999, "quote_volume": 4914021.41555, "trades": 20327, "taker_buy_base": 521442.62, "taker_buy_quote": 2259694.97798 }, { "timestamp": 1756252800000, "datetime": "2025-08-27T00:00:00", "open": 4.374, "high": 4.44, "low": 4.336, "close": 4.367, "volume": 1090160.27, "close_time": 1756339199999, "quote_volume": 4783517.43229, "trades": 19272, "taker_buy_base": 518836.93, "taker_buy_quote": 2275099.52165 }, { "timestamp": 1756339200000, "datetime": "2025-08-28T00:00:00", "open": 4.366, "high": 4.485, "low": 4.333, "close": 4.47, "volume": 865854.69, "close_time": 1756425599999, "quote_volume": 3828195.36929, "trades": 14571, "taker_buy_base": 383590.61, "taker_buy_quote": 1694920.16158 }, { "timestamp": 1756425600000, "datetime": "2025-08-29T00:00:00", "open": 4.467, "high": 4.471, "low": 4.192, "close": 4.263, "volume": 1333216.09, "close_time": 1756511999999, "quote_volume": 5733908.5881, "trades": 22306, "taker_buy_base": 677054.5, "taker_buy_quote": 2911211.75394 }, { "timestamp": 1756512000000, "datetime": "2025-08-30T00:00:00", "open": 4.261, "high": 4.34, "low": 4.187, "close": 4.33, "volume": 559667.09, "close_time": 1756598399999, "quote_volume": 2394637.76408, "trades": 10028, "taker_buy_base": 256248.79, "taker_buy_quote": 1095944.41908 }, { "timestamp": 1756598400000, "datetime": "2025-08-31T00:00:00", "open": 4.332, "high": 4.37, "low": 4.252, "close": 4.255, "volume": 413499.74, "close_time": 1756684799999, "quote_volume": 1783907.34899, "trades": 7775, "taker_buy_base": 223873.26, "taker_buy_quote": 964796.63664 }, { "timestamp": 1756684800000, "datetime": "2025-09-01T00:00:00", "open": 4.255, "high": 4.462, "low": 4.111, "close": 4.213, "volume": 1731322.83, "close_time": 1756771199999, "quote_volume": 7387733.72889, "trades": 33105, "taker_buy_base": 923560.59, "taker_buy_quote": 3935376.52362 }, { "timestamp": 1756771200000, "datetime": "2025-09-02T00:00:00", "open": 4.215, "high": 4.356, "low": 4.184, "close": 4.336, "volume": 1410688.14, "close_time": 1756857599999, "quote_volume": 6054619.05718, "trades": 25778, "taker_buy_base": 655784.61, "taker_buy_quote": 2813172.79952 }, { "timestamp": 1756857600000, "datetime": "2025-09-03T00:00:00", "open": 4.337, "high": 4.416, "low": 4.262, "close": 4.372, "volume": 792317.01, "close_time": 1756943999999, "quote_volume": 3437537.76658, "trades": 14417, "taker_buy_base": 355162.65, "taker_buy_quote": 1539293.23738 }, { "timestamp": 1756944000000, "datetime": "2025-09-04T00:00:00", "open": 4.374, "high": 4.385, "low": 4.203, "close": 4.243, "volume": 701959.62, "close_time": 1757030399999, "quote_volume": 3000911.30939, "trades": 13262, "taker_buy_base": 379730.64, "taker_buy_quote": 1623760.57845 }, { "timestamp": 1757030400000, "datetime": "2025-09-05T00:00:00", "open": 4.243, "high": 4.359, "low": 4.231, "close": 4.248, "volume": 1071476.83, "close_time": 1757116799999, "quote_volume": 4596495.02458, "trades": 17610, "taker_buy_base": 505600.01, "taker_buy_quote": 2167336.70651 }, { "timestamp": 1757116800000, "datetime": "2025-09-06T00:00:00", "open": 4.247, "high": 4.26, "low": 4.18, "close": 4.204, "volume": 480012.24, "close_time": 1757203199999, "quote_volume": 2023352.72018, "trades": 9410, "taker_buy_base": 269457.69, "taker_buy_quote": 1136133.36761 }, { "timestamp": 1757203200000, "datetime": "2025-09-07T00:00:00", "open": 4.205, "high": 4.29, "low": 4.203, "close": 4.273, "volume": 450797.5, "close_time": 1757289599999, "quote_volume": 1917051.08588, "trades": 8375, "taker_buy_base": 200957.38, "taker_buy_quote": 854350.96248 }, { "timestamp": 1757289600000, "datetime": "2025-09-08T00:00:00", "open": 4.275, "high": 4.444, "low": 4.257, "close": 4.406, "volume": 1064165.25, "close_time": 1757375999999, "quote_volume": 4645489.41245, "trades": 18906, "taker_buy_base": 475383.95, "taker_buy_quote": 2073795.03658 }, { "timestamp": 1757376000000, "datetime": "2025-09-09T00:00:00", "open": 4.408, "high": 4.535, "low": 4.353, "close": 4.391, "volume": 1296834.23, "close_time": 1757462399999, "quote_volume": 5760505.31967, "trades": 26350, "taker_buy_base": 609999.8, "taker_buy_quote": 2707829.07167 }, { "timestamp": 1757462400000, "datetime": "2025-09-10T00:00:00", "open": 4.392, "high": 4.496, "low": 4.363, "close": 4.485, "volume": 1273921.3, "close_time": 1757548799999, "quote_volume": 5646430.5002, "trades": 23307, "taker_buy_base": 629497.65, "taker_buy_quote": 2787748.49682 }, { "timestamp": 1757548800000, "datetime": "2025-09-11T00:00:00", "open": 4.483, "high": 4.55, "low": 4.435, "close": 4.529, "volume": 1037700.76, "close_time": 1757635199999, "quote_volume": 4668633.7386, "trades": 19329, "taker_buy_base": 493653.28, "taker_buy_quote": 2219990.1151 }, { "timestamp": 1757635200000, "datetime": "2025-09-12T00:00:00", "open": 4.527, "high": 4.633, "low": 4.472, "close": 4.627, "volume": 1115902.72, "close_time": 1757721599999, "quote_volume": 5077180.49632, "trades": 18308, "taker_buy_base": 505628.57, "taker_buy_quote": 2299678.12681 }, { "timestamp": 1757721600000, "datetime": "2025-09-13T00:00:00", "open": 4.626, "high": 4.748, "low": 4.574, "close": 4.669, "volume": 1167842.84, "close_time": 1757807999999, "quote_volume": 5442424.66621, "trades": 21934, "taker_buy_base": 559679.48, "taker_buy_quote": 2605517.18019 }, { "timestamp": 1757808000000, "datetime": "2025-09-14T00:00:00", "open": 4.668, "high": 4.673, "low": 4.461, "close": 4.528, "volume": 1158199.39, "close_time": 1757894399999, "quote_volume": 5276686.0579, "trades": 20853, "taker_buy_base": 597226.56, "taker_buy_quote": 2719853.68361 }, { "timestamp": 1757894400000, "datetime": "2025-09-15T00:00:00", "open": 4.528, "high": 4.609, "low": 4.318, "close": 4.38, "volume": 1500884.08, "close_time": 1757980799999, "quote_volume": 6677632.94217, "trades": 25145, "taker_buy_base": 764457.7, "taker_buy_quote": 3400408.21413 }, { "timestamp": 1757980800000, "datetime": "2025-09-16T00:00:00", "open": 4.38, "high": 4.479, "low": 4.327, "close": 4.447, "volume": 854682.41, "close_time": 1758067199999, "quote_volume": 3763377.39442, "trades": 17257, "taker_buy_base": 401308.29, "taker_buy_quote": 1766305.39833 }, { "timestamp": 1758067200000, "datetime": "2025-09-17T00:00:00", "open": 4.448, "high": 4.612, "low": 4.358, "close": 4.577, "volume": 1511541.59, "close_time": 1758153599999, "quote_volume": 6719461.77464, "trades": 29801, "taker_buy_base": 702803.4, "taker_buy_quote": 3119110.54817 }, { "timestamp": 1758153600000, "datetime": "2025-09-18T00:00:00", "open": 4.577, "high": 4.744, "low": 4.557, "close": 4.689, "volume": 1227016.51, "close_time": 1758239999999, "quote_volume": 5714080.52144, "trades": 22156, "taker_buy_base": 590053.53, "taker_buy_quote": 2746876.16162 }, { "timestamp": 1758240000000, "datetime": "2025-09-19T00:00:00", "open": 4.69, "high": 4.78, "low": 4.522, "close": 4.553, "volume": 1678657.75, "close_time": 1758326399999, "quote_volume": 7798621.22507, "trades": 32376, "taker_buy_base": 859140.4, "taker_buy_quote": 3990735.47202 }, { "timestamp": 1758326400000, "datetime": "2025-09-20T00:00:00", "open": 4.551, "high": 4.732, "low": 4.541, "close": 4.62, "volume": 1521125.7, "close_time": 1758412799999, "quote_volume": 7057876.32771, "trades": 27358, "taker_buy_base": 739785.51, "taker_buy_quote": 3431199.59439 }, { "timestamp": 1758412800000, "datetime": "2025-09-21T00:00:00", "open": 4.618, "high": 4.703, "low": 4.573, "close": 4.612, "volume": 1095428.1, "close_time": 1758499199999, "quote_volume": 5074131.39582, "trades": 21035, "taker_buy_base": 485376.07, "taker_buy_quote": 2246577.76113 }, { "timestamp": 1758499200000, "datetime": "2025-09-22T00:00:00", "open": 4.612, "high": 4.638, "low": 4.141, "close": 4.306, "volume": 2417253.49, "close_time": 1758585599999, "quote_volume": 10492402.2553, "trades": 49387, "taker_buy_base": 1220196.14, "taker_buy_quote": 5302941.83185 }, { "timestamp": 1758585600000, "datetime": "2025-09-23T00:00:00", "open": 4.306, "high": 4.372, "low": 4.21, "close": 4.297, "volume": 1234492.58, "close_time": 1758671999999, "quote_volume": 5315319.40879, "trades": 23941, "taker_buy_base": 595853.77, "taker_buy_quote": 2564661.799 }, { "timestamp": 1758672000000, "datetime": "2025-09-24T00:00:00", "open": 4.299, "high": 4.35, "low": 4.207, "close": 4.24, "volume": 1041173.87, "close_time": 1758758399999, "quote_volume": 4466636.34461, "trades": 21563, "taker_buy_base": 510350.03, "taker_buy_quote": 2188407.52566 }, { "timestamp": 1758758400000, "datetime": "2025-09-25T00:00:00", "open": 4.239, "high": 4.244, "low": 3.902, "close": 3.935, "volume": 1866411.71, "close_time": 1758844799999, "quote_volume": 7618767.69522, "trades": 37739, "taker_buy_base": 952469.68, "taker_buy_quote": 3889597.00937 }, { "timestamp": 1758844800000, "datetime": "2025-09-26T00:00:00", "open": 3.936, "high": 4.122, "low": 3.902, "close": 4.108, "volume": 1288832.86, "close_time": 1758931199999, "quote_volume": 5155615.25277, "trades": 28631, "taker_buy_base": 685731.81, "taker_buy_quote": 2744972.94023 }, { "timestamp": 1758931200000, "datetime": "2025-09-27T00:00:00", "open": 4.107, "high": 4.272, "low": 4.059, "close": 4.224, "volume": 909558.22, "close_time": 1759017599999, "quote_volume": 3778928.26076, "trades": 20011, "taker_buy_base": 454094.63, "taker_buy_quote": 1885549.97623 }, { "timestamp": 1759017600000, "datetime": "2025-09-28T00:00:00", "open": 4.228, "high": 4.256, "low": 4.062, "close": 4.232, "volume": 811822.87, "close_time": 1759103999999, "quote_volume": 3372290.81919, "trades": 20594, "taker_buy_base": 386901.36, "taker_buy_quote": 1608942.75098 }, { "timestamp": 1759104000000, "datetime": "2025-09-29T00:00:00", "open": 4.232, "high": 4.334, "low": 4.194, "close": 4.285, "volume": 972149.91, "close_time": 1759190399999, "quote_volume": 4145036.89644, "trades": 22671, "taker_buy_base": 483179.47, "taker_buy_quote": 2060483.37766 }, { "timestamp": 1759190400000, "datetime": "2025-09-30T00:00:00", "open": 4.283, "high": 4.412, "low": 4.198, "close": 4.406, "volume": 1141872.26, "close_time": 1759276799999, "quote_volume": 4880784.20275, "trades": 26068, "taker_buy_base": 585245.14, "taker_buy_quote": 2504362.36208 }, { "timestamp": 1759276800000, "datetime": "2025-10-01T00:00:00", "open": 4.407, "high": 4.879, "low": 4.378, "close": 4.879, "volume": 1788113.08, "close_time": 1759363199999, "quote_volume": 8238826.603, "trades": 38026, "taker_buy_base": 982690.31, "taker_buy_quote": 4531602.3334 }, { "timestamp": 1759363200000, "datetime": "2025-10-02T00:00:00", "open": 4.879, "high": 5.237, "low": 4.818, "close": 5.231, "volume": 2332431.32, "close_time": 1759449599999, "quote_volume": 11734084.76992, "trades": 52033, "taker_buy_base": 1113627.25, "taker_buy_quote": 5610801.86925 }, { "timestamp": 1759449600000, "datetime": "2025-10-03T00:00:00", "open": 5.231, "high": 5.457, "low": 5.078, "close": 5.374, "volume": 2000897.49, "close_time": 1759535999999, "quote_volume": 10553331.47755, "trades": 52768, "taker_buy_base": 1017356.24, "taker_buy_quote": 5370625.44279 }, { "timestamp": 1759536000000, "datetime": "2025-10-04T00:00:00", "open": 5.377, "high": 5.56, "low": 5.115, "close": 5.205, "volume": 2144579.96, "close_time": 1759622399999, "quote_volume": 11420590.90164, "trades": 55264, "taker_buy_base": 951089.05, "taker_buy_quote": 5057454.89499 }, { "timestamp": 1759622400000, "datetime": "2025-10-05T00:00:00", "open": 5.206, "high": 5.655, "low": 5.206, "close": 5.464, "volume": 2038655.02, "close_time": 1759708799999, "quote_volume": 11096276.38314, "trades": 48476, "taker_buy_base": 1057929.03, "taker_buy_quote": 5760510.95466 }, { "timestamp": 1759708800000, "datetime": "2025-10-06T00:00:00", "open": 5.465, "high": 5.504, "low": 5.261, "close": 5.286, "volume": 1452479.16, "close_time": 1759795199999, "quote_volume": 7814634.4923, "trades": 40462, "taker_buy_base": 733202.28, "taker_buy_quote": 3945722.73984 }, { "timestamp": 1759795200000, "datetime": "2025-10-07T00:00:00", "open": 5.285, "high": 5.481, "low": 5.195, "close": 5.319, "volume": 1678018.34, "close_time": 1759881599999, "quote_volume": 8944418.95136, "trades": 40341, "taker_buy_base": 837917.55, "taker_buy_quote": 4465172.84821 }, { "timestamp": 1759881600000, "datetime": "2025-10-08T00:00:00", "open": 5.32, "high": 5.382, "low": 5.143, "close": 5.175, "volume": 1136164.74, "close_time": 1759967999999, "quote_volume": 5973966.06579, "trades": 33438, "taker_buy_base": 573547.72, "taker_buy_quote": 3017023.13515 }, { "timestamp": 1759968000000, "datetime": "2025-10-09T00:00:00", "open": 5.177, "high": 5.177, "low": 4.81, "close": 5.01, "volume": 1164742.89, "close_time": 1760054399999, "quote_volume": 5798306.8691, "trades": 28646, "taker_buy_base": 593910.0, "taker_buy_quote": 2957902.36116 }, { "timestamp": 1760054400000, "datetime": "2025-10-10T00:00:00", "open": 5.009, "high": 5.122, "low": 1.801, "close": 3.668, "volume": 3254325.21, "close_time": 1760140799999, "quote_volume": 14013303.23086, "trades": 91498, "taker_buy_base": 1654534.78, "taker_buy_quote": 7126636.91114 }, { "timestamp": 1760140800000, "datetime": "2025-10-11T00:00:00", "open": 3.667, "high": 4.116, "low": 3.515, "close": 3.649, "volume": 2911446.2, "close_time": 1760227199999, "quote_volume": 11071269.1304, "trades": 67455, "taker_buy_base": 1471970.4, "taker_buy_quote": 5592969.1184 }, { "timestamp": 1760227200000, "datetime": "2025-10-12T00:00:00", "open": 3.649, "high": 4.034, "low": 3.51, "close": 3.926, "volume": 2248760.47, "close_time": 1760313599999, "quote_volume": 8472848.62492, "trades": 51730, "taker_buy_base": 1112499.59, "taker_buy_quote": 4190765.52983 }, { "timestamp": 1760313600000, "datetime": "2025-10-13T00:00:00", "open": 3.926, "high": 3.972, "low": 3.654, "close": 3.931, "volume": 2058802.76, "close_time": 1760399999999, "quote_volume": 7889479.45755, "trades": 39265, "taker_buy_base": 1050027.9, "taker_buy_quote": 4021264.8521 }, { "timestamp": 1760400000000, "datetime": "2025-10-14T00:00:00", "open": 3.934, "high": 3.954, "low": 3.535, "close": 3.689, "volume": 1789469.0, "close_time": 1760486399999, "quote_volume": 6574667.55343, "trades": 42134, "taker_buy_base": 916308.4, "taker_buy_quote": 3367772.47465 }, { "timestamp": 1760486400000, "datetime": "2025-10-15T00:00:00", "open": 3.69, "high": 3.762, "low": 3.421, "close": 3.525, "volume": 1262183.82, "close_time": 1760572799999, "quote_volume": 4526442.26371, "trades": 27749, "taker_buy_base": 640382.08, "taker_buy_quote": 2294291.67288 }, { "timestamp": 1760572800000, "datetime": "2025-10-16T00:00:00", "open": 3.525, "high": 3.585, "low": 3.245, "close": 3.296, "volume": 1485170.44, "close_time": 1760659199999, "quote_volume": 5067148.57162, "trades": 31884, "taker_buy_base": 722366.98, "taker_buy_quote": 2464710.05094 }, { "timestamp": 1760659200000, "datetime": "2025-10-17T00:00:00", "open": 3.297, "high": 3.343, "low": 2.962, "close": 3.195, "volume": 1703878.16, "close_time": 1760745599999, "quote_volume": 5316786.26956, "trades": 29640, "taker_buy_base": 848111.14, "taker_buy_quote": 2644951.32011 }, { "timestamp": 1760745600000, "datetime": "2025-10-18T00:00:00", "open": 3.194, "high": 3.236, "low": 3.121, "close": 3.209, "volume": 606351.27, "close_time": 1760831999999, "quote_volume": 1925395.14574, "trades": 12156, "taker_buy_base": 296822.01, "taker_buy_quote": 942794.25996 }, { "timestamp": 1760832000000, "datetime": "2025-10-19T00:00:00", "open": 3.209, "high": 3.262, "low": 3.128, "close": 3.198, "volume": 1122335.44, "close_time": 1760918399999, "quote_volume": 3593421.90771, "trades": 14149, "taker_buy_base": 544257.94, "taker_buy_quote": 1741611.57064 }, { "timestamp": 1760918400000, "datetime": "2025-10-20T00:00:00", "open": 3.199, "high": 3.364, "low": 3.132, "close": 3.263, "volume": 965195.0, "close_time": 1761004799999, "quote_volume": 3152682.99447, "trades": 21359, "taker_buy_base": 477074.05, "taker_buy_quote": 1557706.1276 }, { "timestamp": 1761004800000, "datetime": "2025-10-21T00:00:00", "open": 3.263, "high": 3.385, "low": 3.116, "close": 3.224, "volume": 1353828.33, "close_time": 1761091199999, "quote_volume": 4394698.44036, "trades": 26451, "taker_buy_base": 659986.8, "taker_buy_quote": 2142023.21532 }, { "timestamp": 1761091200000, "datetime": "2025-10-22T00:00:00", "open": 3.224, "high": 3.402, "low": 3.098, "close": 3.192, "volume": 2819389.4, "close_time": 1761177599999, "quote_volume": 9224531.61815, "trades": 55446, "taker_buy_base": 1395558.74, "taker_buy_quote": 4566248.6409 }, { "timestamp": 1761177600000, "datetime": "2025-10-23T00:00:00", "open": 3.194, "high": 3.326, "low": 3.167, "close": 3.245, "volume": 1351176.2, "close_time": 1761263999999, "quote_volume": 4375310.60269, "trades": 21194, "taker_buy_base": 695411.84, "taker_buy_quote": 2252294.57377 }, { "timestamp": 1761264000000, "datetime": "2025-10-24T00:00:00", "open": 3.247, "high": 3.32, "low": 3.166, "close": 3.307, "volume": 1432383.42, "close_time": 1761350399999, "quote_volume": 4647061.51892, "trades": 24769, "taker_buy_base": 746829.75, "taker_buy_quote": 2421988.35189 }, { "timestamp": 1761350400000, "datetime": "2025-10-25T00:00:00", "open": 3.305, "high": 3.33, "low": 3.247, "close": 3.314, "volume": 762938.32, "close_time": 1761436799999, "quote_volume": 2512564.68142, "trades": 10972, "taker_buy_base": 401845.82, "taker_buy_quote": 1323482.0593 }, { "timestamp": 1761436800000, "datetime": "2025-10-26T00:00:00", "open": 3.315, "high": 3.626, "low": 3.282, "close": 3.589, "volume": 1493912.49, "close_time": 1761523199999, "quote_volume": 5204206.70336, "trades": 26872, "taker_buy_base": 771123.93, "taker_buy_quote": 2683376.13326 }, { "timestamp": 1761523200000, "datetime": "2025-10-27T00:00:00", "open": 3.588, "high": 3.646, "low": 3.42, "close": 3.461, "volume": 1166587.28, "close_time": 1761609599999, "quote_volume": 4109432.13881, "trades": 18493, "taker_buy_base": 550681.01, "taker_buy_quote": 1940888.32063 }, { "timestamp": 1761609600000, "datetime": "2025-10-28T00:00:00", "open": 3.461, "high": 3.514, "low": 3.307, "close": 3.358, "volume": 1251740.56, "close_time": 1761695999999, "quote_volume": 4290131.69978, "trades": 23502, "taker_buy_base": 652956.62, "taker_buy_quote": 2239989.03763 }, { "timestamp": 1761696000000, "datetime": "2025-10-29T00:00:00", "open": 3.359, "high": 3.509, "low": 3.309, "close": 3.404, "volume": 1972171.21, "close_time": 1761782399999, "quote_volume": 6727187.7691, "trades": 29289, "taker_buy_base": 961689.09, "taker_buy_quote": 3280748.66906 }, { "timestamp": 1761782400000, "datetime": "2025-10-30T00:00:00", "open": 3.406, "high": 3.469, "low": 3.066, "close": 3.205, "volume": 2321429.58, "close_time": 1761868799999, "quote_volume": 7642264.93698, "trades": 41990, "taker_buy_base": 1053032.8, "taker_buy_quote": 3457930.98219 }, { "timestamp": 1761868800000, "datetime": "2025-10-31T00:00:00", "open": 3.206, "high": 3.307, "low": 3.188, "close": 3.259, "volume": 1090069.39, "close_time": 1761955199999, "quote_volume": 3541902.15491, "trades": 17668, "taker_buy_base": 540061.65, "taker_buy_quote": 1754882.29373 }, { "timestamp": 1761955200000, "datetime": "2025-11-01T00:00:00", "open": 3.258, "high": 3.339, "low": 3.23, "close": 3.331, "volume": 792935.12, "close_time": 1762041599999, "quote_volume": 2609568.77492, "trades": 13820, "taker_buy_base": 423023.86, "taker_buy_quote": 1392112.1055 }, { "timestamp": 1762041600000, "datetime": "2025-11-02T00:00:00", "open": 3.332, "high": 3.427, "low": 3.247, "close": 3.376, "volume": 1251560.01, "close_time": 1762127999999, "quote_volume": 4177530.5595, "trades": 21633, "taker_buy_base": 646660.21, "taker_buy_quote": 2159712.19489 }, { "timestamp": 1762128000000, "datetime": "2025-11-03T00:00:00", "open": 3.374, "high": 3.384, "low": 2.727, "close": 2.779, "volume": 2820870.66, "close_time": 1762214399999, "quote_volume": 8416702.15012, "trades": 41639, "taker_buy_base": 1359774.85, "taker_buy_quote": 4067037.17882 }, { "timestamp": 1762214400000, "datetime": "2025-11-04T00:00:00", "open": 2.778, "high": 2.847, "low": 2.392, "close": 2.561, "volume": 3827971.49, "close_time": 1762300799999, "quote_volume": 10091333.58544, "trades": 53578, "taker_buy_base": 1829315.75, "taker_buy_quote": 4829470.11472 }, { "timestamp": 1762300800000, "datetime": "2025-11-05T00:00:00", "open": 2.562, "high": 2.709, "low": 2.419, "close": 2.682, "volume": 1728037.16, "close_time": 1762387199999, "quote_volume": 4506547.45948, "trades": 25797, "taker_buy_base": 847395.86, "taker_buy_quote": 2211390.50503 }, { "timestamp": 1762387200000, "datetime": "2025-11-06T00:00:00", "open": 2.682, "high": 2.774, "low": 2.604, "close": 2.743, "volume": 1924497.97, "close_time": 1762473599999, "quote_volume": 5168488.49687, "trades": 28302, "taker_buy_base": 978807.9, "taker_buy_quote": 2628923.95664 }, { "timestamp": 1762473600000, "datetime": "2025-11-07T00:00:00", "open": 2.743, "high": 3.278, "low": 2.73, "close": 3.165, "volume": 6529996.39, "close_time": 1762559999999, "quote_volume": 19904899.34968, "trades": 92095, "taker_buy_base": 3279097.61, "taker_buy_quote": 10000223.81053 }, { "timestamp": 1762560000000, "datetime": "2025-11-08T00:00:00", "open": 3.164, "high": 3.244, "low": 2.975, "close": 3.083, "volume": 1371403.2, "close_time": 1762646399999, "quote_volume": 4258213.8844, "trades": 21635, "taker_buy_base": 665248.81, "taker_buy_quote": 2066478.31553 }, { "timestamp": 1762646400000, "datetime": "2025-11-09T00:00:00", "open": 3.084, "high": 3.261, "low": 2.936, "close": 3.237, "volume": 2023623.9, "close_time": 1762732799999, "quote_volume": 6308682.18084, "trades": 30383, "taker_buy_base": 1040817.4, "taker_buy_quote": 3244058.41301 }, { "timestamp": 1762732800000, "datetime": "2025-11-10T00:00:00", "open": 3.236, "high": 3.35, "low": 3.18, "close": 3.297, "volume": 1636382.24, "close_time": 1762819199999, "quote_volume": 5315932.34953, "trades": 27129, "taker_buy_base": 788758.11, "taker_buy_quote": 2563835.40726 }, { "timestamp": 1762819200000, "datetime": "2025-11-11T00:00:00", "open": 3.3, "high": 3.376, "low": 3.074, "close": 3.093, "volume": 1579564.85, "close_time": 1762905599999, "quote_volume": 5084398.35392, "trades": 31132, "taker_buy_base": 698342.26, "taker_buy_quote": 2252220.90178 }, { "timestamp": 1762905600000, "datetime": "2025-11-12T00:00:00", "open": 3.093, "high": 3.201, "low": 2.991, "close": 3.036, "volume": 1562787.29, "close_time": 1762991999999, "quote_volume": 4830678.34615, "trades": 25500, "taker_buy_base": 783484.31, "taker_buy_quote": 2423041.93586 }, { "timestamp": 1762992000000, "datetime": "2025-11-13T00:00:00", "open": 3.037, "high": 3.164, "low": 2.866, "close": 2.978, "volume": 1841207.44, "close_time": 1763078399999, "quote_volume": 5584051.26977, "trades": 34790, "taker_buy_base": 914761.42, "taker_buy_quote": 2775525.96384 }, { "timestamp": 1763078400000, "datetime": "2025-11-14T00:00:00", "open": 2.976, "high": 3.132, "low": 2.815, "close": 2.919, "volume": 2291505.99, "close_time": 1763164799999, "quote_volume": 6805392.26192, "trades": 36702, "taker_buy_base": 1087746.99, "taker_buy_quote": 3235861.98872 }, { "timestamp": 1763164800000, "datetime": "2025-11-15T00:00:00", "open": 2.919, "high": 3.025, "low": 2.89, "close": 2.924, "volume": 939783.35, "close_time": 1763251199999, "quote_volume": 2770500.71675, "trades": 15070, "taker_buy_base": 446870.5, "taker_buy_quote": 1317917.36726 }, { "timestamp": 1763251200000, "datetime": "2025-11-16T00:00:00", "open": 2.925, "high": 2.974, "low": 2.744, "close": 2.83, "volume": 1282715.96, "close_time": 1763337599999, "quote_volume": 3656998.8816, "trades": 20368, "taker_buy_base": 620564.86, "taker_buy_quote": 1769543.04004 }, { "timestamp": 1763337600000, "datetime": "2025-11-17T00:00:00", "open": 2.829, "high": 2.95, "low": 2.68, "close": 2.75, "volume": 1785008.84, "close_time": 1763423999999, "quote_volume": 5045783.2652, "trades": 30190, "taker_buy_base": 855816.95, "taker_buy_quote": 2421552.43841 }, { "timestamp": 1763424000000, "datetime": "2025-11-18T00:00:00", "open": 2.751, "high": 2.965, "low": 2.712, "close": 2.913, "volume": 2384730.04, "close_time": 1763510399999, "quote_volume": 6810756.66723, "trades": 37266, "taker_buy_base": 1161878.98, "taker_buy_quote": 3319264.80736 }, { "timestamp": 1763510400000, "datetime": "2025-11-19T00:00:00", "open": 2.911, "high": 2.928, "low": 2.714, "close": 2.884, "volume": 1863075.25, "close_time": 1763596799999, "quote_volume": 5271608.43835, "trades": 29526, "taker_buy_base": 942402.57, "taker_buy_quote": 2667160.49571 }, { "timestamp": 1763596800000, "datetime": "2025-11-20T00:00:00", "open": 2.884, "high": 3.057, "low": 2.729, "close": 2.741, "volume": 2487485.42, "close_time": 1763683199999, "quote_volume": 7217049.43987, "trades": 42443, "taker_buy_base": 1120842.85, "taker_buy_quote": 3244716.58186 }, { "timestamp": 1763683200000, "datetime": "2025-11-21T00:00:00", "open": 2.74, "high": 2.823, "low": 2.335, "close": 2.395, "volume": 2942534.51, "close_time": 1763769599999, "quote_volume": 7464512.5119, "trades": 53295, "taker_buy_base": 1418153.86, "taker_buy_quote": 3594776.96667 }, { "timestamp": 1763769600000, "datetime": "2025-11-22T00:00:00", "open": 2.395, "high": 2.409, "low": 2.281, "close": 2.326, "volume": 1211606.88, "close_time": 1763855999999, "quote_volume": 2830208.87064, "trades": 22191, "taker_buy_base": 497373.49, "taker_buy_quote": 1160742.12882 }, { "timestamp": 1763856000000, "datetime": "2025-11-23T00:00:00", "open": 2.327, "high": 2.379, "low": 2.308, "close": 2.34, "volume": 944598.86, "close_time": 1763942399999, "quote_volume": 2216928.47996, "trades": 13186, "taker_buy_base": 499520.81, "taker_buy_quote": 1172559.71512 }, { "timestamp": 1763942400000, "datetime": "2025-11-24T00:00:00", "open": 2.337, "high": 2.389, "low": 2.236, "close": 2.345, "volume": 1895477.77, "close_time": 1764028799999, "quote_volume": 4379482.0507, "trades": 28233, "taker_buy_base": 944869.22, "taker_buy_quote": 2184298.5912 }, { "timestamp": 1764028800000, "datetime": "2025-11-25T00:00:00", "open": 2.344, "high": 2.364, "low": 2.196, "close": 2.294, "volume": 1465358.65, "close_time": 1764115199999, "quote_volume": 3324772.55588, "trades": 22037, "taker_buy_base": 624440.39, "taker_buy_quote": 1417632.34712 }, { "timestamp": 1764115200000, "datetime": "2025-11-26T00:00:00", "open": 2.294, "high": 2.3, "low": 2.151, "close": 2.273, "volume": 1643514.02, "close_time": 1764201599999, "quote_volume": 3686452.13901, "trades": 23580, "taker_buy_base": 751948.48, "taker_buy_quote": 1687219.35866 }, { "timestamp": 1764201600000, "datetime": "2025-11-27T00:00:00", "open": 2.274, "high": 2.349, "low": 2.229, "close": 2.265, "volume": 1277630.08, "close_time": 1764287999999, "quote_volume": 2917709.83107, "trades": 18812, "taker_buy_base": 651012.35, "taker_buy_quote": 1488618.15321 }, { "timestamp": 1764288000000, "datetime": "2025-11-28T00:00:00", "open": 2.263, "high": 2.271, "low": 2.11, "close": 2.158, "volume": 1636567.74, "close_time": 1764374399999, "quote_volume": 3573907.39926, "trades": 23960, "taker_buy_base": 776403.12, "taker_buy_quote": 1698078.20537 }, { "timestamp": 1764374400000, "datetime": "2025-11-29T00:00:00", "open": 2.159, "high": 2.163, "low": 1.974, "close": 2.04, "volume": 1313237.03, "close_time": 1764460799999, "quote_volume": 2700634.85012, "trades": 14368, "taker_buy_base": 586398.1, "taker_buy_quote": 1205594.75937 }, { "timestamp": 1764460800000, "datetime": "2025-11-30T00:00:00", "open": 2.04, "high": 2.057, "low": 1.982, "close": 1.986, "volume": 1041670.07, "close_time": 1764547199999, "quote_volume": 2112199.06824, "trades": 12641, "taker_buy_base": 515239.85, "taker_buy_quote": 1045550.11749 }, { "timestamp": 1764547200000, "datetime": "2025-12-01T00:00:00", "open": 1.986, "high": 1.988, "low": 1.812, "close": 1.869, "volume": 2014548.22, "close_time": 1764633599999, "quote_volume": 3746536.98954, "trades": 25586, "taker_buy_base": 856931.26, "taker_buy_quote": 1594564.23435 }, { "timestamp": 1764633600000, "datetime": "2025-12-02T00:00:00", "open": 1.87, "high": 2.008, "low": 1.841, "close": 1.97, "volume": 1864713.74, "close_time": 1764719999999, "quote_volume": 3603299.16179, "trades": 24247, "taker_buy_base": 910388.66, "taker_buy_quote": 1760568.34719 }, { "timestamp": 1764720000000, "datetime": "2025-12-03T00:00:00", "open": 1.971, "high": 2.042, "low": 1.954, "close": 2.021, "volume": 1289851.29, "close_time": 1764806399999, "quote_volume": 2580319.13999, "trades": 15676, "taker_buy_base": 591658.29, "taker_buy_quote": 1184357.43393 }, { "timestamp": 1764806400000, "datetime": "2025-12-04T00:00:00", "open": 2.021, "high": 2.038, "low": 1.918, "close": 1.937, "volume": 966715.9, "close_time": 1764892799999, "quote_volume": 1917096.10245, "trades": 13462, "taker_buy_base": 430127.65, "taker_buy_quote": 853705.16623 }, { "timestamp": 1764892800000, "datetime": "2025-12-05T00:00:00", "open": 1.937, "high": 1.955, "low": 1.716, "close": 1.75, "volume": 2216572.69, "close_time": 1764979199999, "quote_volume": 4031114.96638, "trades": 24189, "taker_buy_base": 945112.61, "taker_buy_quote": 1721305.33594 }, { "timestamp": 1764979200000, "datetime": "2025-12-06T00:00:00", "open": 1.751, "high": 1.817, "low": 1.691, "close": 1.757, "volume": 1473072.71, "close_time": 1765065599999, "quote_volume": 2569598.47245, "trades": 16480, "taker_buy_base": 648735.86, "taker_buy_quote": 1133285.2407 }, { "timestamp": 1765065600000, "datetime": "2025-12-07T00:00:00", "open": 1.757, "high": 1.775, "low": 1.661, "close": 1.709, "volume": 1841509.15, "close_time": 1765151999999, "quote_volume": 3152578.98738, "trades": 18864, "taker_buy_base": 858517.56, "taker_buy_quote": 1470179.26762 }, { "timestamp": 1765152000000, "datetime": "2025-12-08T00:00:00", "open": 1.707, "high": 1.812, "low": 1.685, "close": 1.792, "volume": 1604012.0, "close_time": 1765238399999, "quote_volume": 2833887.03957, "trades": 18741, "taker_buy_base": 760048.1, "taker_buy_quote": 1345052.09751 }, { "timestamp": 1765238400000, "datetime": "2025-12-09T00:00:00", "open": 1.792, "high": 1.922, "low": 1.73, "close": 1.887, "volume": 1926657.58, "close_time": 1765324799999, "quote_volume": 3506058.53225, "trades": 24924, "taker_buy_base": 980644.33, "taker_buy_quote": 1784573.12219 }, { "timestamp": 1765324800000, "datetime": "2025-12-10T00:00:00", "open": 1.886, "high": 1.913, "low": 1.771, "close": 1.78, "volume": 1818926.27, "close_time": 1765411199999, "quote_volume": 3329152.30933, "trades": 24834, "taker_buy_base": 891673.79, "taker_buy_quote": 1631813.25864 }, { "timestamp": 1765411200000, "datetime": "2025-12-11T00:00:00", "open": 1.779, "high": 1.781, "low": 1.682, "close": 1.726, "volume": 1893262.69, "close_time": 1765497599999, "quote_volume": 3252577.76421, "trades": 23806, "taker_buy_base": 923238.63, "taker_buy_quote": 1585802.66921 }, { "timestamp": 1765497600000, "datetime": "2025-12-12T00:00:00", "open": 1.725, "high": 1.737, "low": 1.6, "close": 1.632, "volume": 1796882.73, "close_time": 1765583999999, "quote_volume": 3003538.32783, "trades": 19782, "taker_buy_base": 740664.78, "taker_buy_quote": 1238642.60365 }, { "timestamp": 1765584000000, "datetime": "2025-12-13T00:00:00", "open": 1.633, "high": 1.71, "low": 1.625, "close": 1.7, "volume": 1166995.79, "close_time": 1765670399999, "quote_volume": 1952591.63744, "trades": 11691, "taker_buy_base": 581026.03, "taker_buy_quote": 972480.28516 }, { "timestamp": 1765670400000, "datetime": "2025-12-14T00:00:00", "open": 1.7, "high": 1.703, "low": 1.598, "close": 1.614, "volume": 1411674.83, "close_time": 1765756799999, "quote_volume": 2333309.59489, "trades": 17466, "taker_buy_base": 661591.61, "taker_buy_quote": 1093613.87512 }, { "timestamp": 1765756800000, "datetime": "2025-12-15T00:00:00", "open": 1.617, "high": 1.671, "low": 1.525, "close": 1.571, "volume": 1807921.79, "close_time": 1765843199999, "quote_volume": 2884897.23552, "trades": 20931, "taker_buy_base": 855712.39, "taker_buy_quote": 1364574.52039 }, { "timestamp": 1765843200000, "datetime": "2025-12-16T00:00:00", "open": 1.572, "high": 1.606, "low": 1.54, "close": 1.592, "volume": 1828602.69, "close_time": 1765929599999, "quote_volume": 2884428.064, "trades": 19696, "taker_buy_base": 926770.59, "taker_buy_quote": 1462010.19935 }, { "timestamp": 1765929600000, "datetime": "2025-12-17T00:00:00", "open": 1.588, "high": 1.641, "low": 1.478, "close": 1.501, "volume": 2582349.59, "close_time": 1766015999999, "quote_volume": 4018689.76926, "trades": 22761, "taker_buy_base": 1223599.55, "taker_buy_quote": 1906218.74395 }, { "timestamp": 1766016000000, "datetime": "2025-12-18T00:00:00", "open": 1.5, "high": 1.566, "low": 1.416, "close": 1.45, "volume": 2855784.21, "close_time": 1766102399999, "quote_volume": 4249646.36489, "trades": 24152, "taker_buy_base": 1166041.0, "taker_buy_quote": 1736487.8803 }, { "timestamp": 1766102400000, "datetime": "2025-12-19T00:00:00", "open": 1.45, "high": 1.662, "low": 1.423, "close": 1.638, "volume": 2877018.3, "close_time": 1766188799999, "quote_volume": 4500212.2781, "trades": 23414, "taker_buy_base": 1317579.06, "taker_buy_quote": 2063089.76248 }, { "timestamp": 1766188800000, "datetime": "2025-12-20T00:00:00", "open": 1.636, "high": 1.701, "low": 1.592, "close": 1.611, "volume": 2122517.37, "close_time": 1766275199999, "quote_volume": 3485233.7003, "trades": 14769, "taker_buy_base": 1018050.53, "taker_buy_quote": 1672927.6908 }, { "timestamp": 1766275200000, "datetime": "2025-12-21T00:00:00", "open": 1.61, "high": 1.657, "low": 1.55, "close": 1.575, "volume": 1763932.86, "close_time": 1766361599999, "quote_volume": 2814747.87688, "trades": 14696, "taker_buy_base": 784605.58, "taker_buy_quote": 1252661.98008 }, { "timestamp": 1766361600000, "datetime": "2025-12-22T00:00:00", "open": 1.576, "high": 1.667, "low": 1.557, "close": 1.619, "volume": 1953618.77, "close_time": 1766447999999, "quote_volume": 3163673.67892, "trades": 19963, "taker_buy_base": 916006.42, "taker_buy_quote": 1484188.34865 }, { "timestamp": 1766448000000, "datetime": "2025-12-23T00:00:00", "open": 1.619, "high": 1.642, "low": 1.558, "close": 1.612, "volume": 2248543.01, "close_time": 1766534399999, "quote_volume": 3596341.67332, "trades": 21383, "taker_buy_base": 1069865.51, "taker_buy_quote": 1711675.82998 }, { "timestamp": 1766534400000, "datetime": "2025-12-24T00:00:00", "open": 1.613, "high": 1.644, "low": 1.554, "close": 1.642, "volume": 1329962.76, "close_time": 1766620799999, "quote_volume": 2120761.01429, "trades": 14063, "taker_buy_base": 585726.09, "taker_buy_quote": 934970.15632 }, { "timestamp": 1766620800000, "datetime": "2025-12-25T00:00:00", "open": 1.641, "high": 1.688, "low": 1.589, "close": 1.593, "volume": 1894168.74, "close_time": 1766707199999, "quote_volume": 3130138.0271, "trades": 18021, "taker_buy_base": 907753.22, "taker_buy_quote": 1501032.58443 }, { "timestamp": 1766707200000, "datetime": "2025-12-26T00:00:00", "open": 1.592, "high": 1.719, "low": 1.59, "close": 1.68, "volume": 1745681.82, "close_time": 1766793599999, "quote_volume": 2922725.45015, "trades": 19519, "taker_buy_base": 779514.31, "taker_buy_quote": 1306017.44172 }, { "timestamp": 1766793600000, "datetime": "2025-12-27T00:00:00", "open": 1.679, "high": 1.761, "low": 1.674, "close": 1.755, "volume": 1296908.92, "close_time": 1766879999999, "quote_volume": 2236533.21017, "trades": 14734, "taker_buy_base": 661793.59, "taker_buy_quote": 1142153.95548 }, { "timestamp": 1766880000000, "datetime": "2025-12-28T00:00:00", "open": 1.754, "high": 1.757, "low": 1.696, "close": 1.724, "volume": 766383.81, "close_time": 1766966399999, "quote_volume": 1325815.91324, "trades": 9190, "taker_buy_base": 312166.81, "taker_buy_quote": 540232.16526 }, { "timestamp": 1766966400000, "datetime": "2025-12-29T00:00:00", "open": 1.725, "high": 1.805, "low": 1.673, "close": 1.676, "volume": 2241713.98, "close_time": 1767052799999, "quote_volume": 3878785.52568, "trades": 27860, "taker_buy_base": 1076795.79, "taker_buy_quote": 1865976.91123 }, { "timestamp": 1767052800000, "datetime": "2025-12-30T00:00:00", "open": 1.675, "high": 1.753, "low": 1.665, "close": 1.716, "volume": 1424038.56, "close_time": 1767139199999, "quote_volume": 2432696.51909, "trades": 17802, "taker_buy_base": 709512.98, "taker_buy_quote": 1212038.07917 }, { "timestamp": 1767139200000, "datetime": "2025-12-31T00:00:00", "open": 1.715, "high": 1.74, "low": 1.641, "close": 1.657, "volume": 2240405.17, "close_time": 1767225599999, "quote_volume": 3799720.67522, "trades": 25178, "taker_buy_base": 1147322.93, "taker_buy_quote": 1949729.06823 }, { "timestamp": 1767225600000, "datetime": "2026-01-01T00:00:00", "open": 1.658, "high": 1.873, "low": 1.651, "close": 1.863, "volume": 1820970.19, "close_time": 1767311999999, "quote_volume": 3224950.29213, "trades": 20927, "taker_buy_base": 997346.29, "taker_buy_quote": 1768267.14681 }, { "timestamp": 1767312000000, "datetime": "2026-01-02T00:00:00", "open": 1.864, "high": 1.909, "low": 1.808, "close": 1.904, "volume": 1459557.6, "close_time": 1767398399999, "quote_volume": 2710891.39571, "trades": 16824, "taker_buy_base": 741521.1, "taker_buy_quote": 1377750.85836 }, { "timestamp": 1767398400000, "datetime": "2026-01-03T00:00:00", "open": 1.904, "high": 1.932, "low": 1.848, "close": 1.9, "volume": 794432.79, "close_time": 1767484799999, "quote_volume": 1503747.26972, "trades": 10906, "taker_buy_base": 383696.93, "taker_buy_quote": 726607.83865 }, { "timestamp": 1767484800000, "datetime": "2026-01-04T00:00:00", "open": 1.898, "high": 1.958, "low": 1.896, "close": 1.941, "volume": 1069604.01, "close_time": 1767571199999, "quote_volume": 2053715.30493, "trades": 12598, "taker_buy_base": 531280.37, "taker_buy_quote": 1020742.75809 }, { "timestamp": 1767571200000, "datetime": "2026-01-05T00:00:00", "open": 1.942, "high": 1.987, "low": 1.898, "close": 1.965, "volume": 1470848.32, "close_time": 1767657599999, "quote_volume": 2859535.14825, "trades": 18201, "taker_buy_base": 670820.6, "taker_buy_quote": 1304717.60869 }, { "timestamp": 1767657600000, "datetime": "2026-01-06T00:00:00", "open": 1.966, "high": 2.011, "low": 1.866, "close": 1.961, "volume": 2019190.52, "close_time": 1767743999999, "quote_volume": 3923653.4174, "trades": 27540, "taker_buy_base": 996808.78, "taker_buy_quote": 1936619.43151 }, { "timestamp": 1767744000000, "datetime": "2026-01-07T00:00:00", "open": 1.96, "high": 1.96, "low": 1.862, "close": 1.886, "volume": 1282721.35, "close_time": 1767830399999, "quote_volume": 2450649.8961, "trades": 15711, "taker_buy_base": 606991.54, "taker_buy_quote": 1160882.51137 }, { "timestamp": 1767830400000, "datetime": "2026-01-08T00:00:00", "open": 1.885, "high": 1.895, "low": 1.769, "close": 1.817, "volume": 851107.9, "close_time": 1767916799999, "quote_volume": 1553495.25812, "trades": 12734, "taker_buy_base": 394439.53, "taker_buy_quote": 719705.6049 }, { "timestamp": 1767916800000, "datetime": "2026-01-09T00:00:00", "open": 1.819, "high": 1.841, "low": 1.771, "close": 1.823, "volume": 1252093.68, "close_time": 1768003199999, "quote_volume": 2264499.82506, "trades": 14941, "taker_buy_base": 577410.72, "taker_buy_quote": 1044896.27331 }, { "timestamp": 1768003200000, "datetime": "2026-01-10T00:00:00", "open": 1.822, "high": 1.837, "low": 1.797, "close": 1.812, "volume": 545650.2, "close_time": 1768089599999, "quote_volume": 992155.50242, "trades": 7237, "taker_buy_base": 257541.51, "taker_buy_quote": 468570.37244 }, { "timestamp": 1768089600000, "datetime": "2026-01-11T00:00:00", "open": 1.813, "high": 1.823, "low": 1.742, "close": 1.768, "volume": 686328.81, "close_time": 1768175999999, "quote_volume": 1230205.10816, "trades": 10350, "taker_buy_base": 305588.88, "taker_buy_quote": 547947.63675 }, { "timestamp": 1768176000000, "datetime": "2026-01-12T00:00:00", "open": 1.768, "high": 1.82, "low": 1.729, "close": 1.766, "volume": 1015499.49, "close_time": 1768262399999, "quote_volume": 1797005.74048, "trades": 15700, "taker_buy_base": 464492.01, "taker_buy_quote": 822606.09598 }, { "timestamp": 1768262400000, "datetime": "2026-01-13T00:00:00", "open": 1.764, "high": 2.0, "low": 1.762, "close": 1.973, "volume": 2204507.37, "close_time": 1768348799999, "quote_volume": 4171051.91455, "trades": 30963, "taker_buy_base": 1090171.13, "taker_buy_quote": 2060802.76852 }, { "timestamp": 1768348800000, "datetime": "2026-01-14T00:00:00", "open": 1.974, "high": 1.987, "low": 1.899, "close": 1.935, "volume": 1233385.41, "close_time": 1768435199999, "quote_volume": 2395053.53448, "trades": 17825, "taker_buy_base": 578261.42, "taker_buy_quote": 1123222.42398 }, { "timestamp": 1768435200000, "datetime": "2026-01-15T00:00:00", "open": 1.936, "high": 1.949, "low": 1.764, "close": 1.803, "volume": 1113075.09, "close_time": 1768521599999, "quote_volume": 2072214.92542, "trades": 15829, "taker_buy_base": 472087.67, "taker_buy_quote": 880838.93888 }, { "timestamp": 1768521600000, "datetime": "2026-01-16T00:00:00", "open": 1.803, "high": 1.81, "low": 1.748, "close": 1.789, "volume": 676558.79, "close_time": 1768607999999, "quote_volume": 1207477.60337, "trades": 10297, "taker_buy_base": 322815.94, "taker_buy_quote": 576303.35955 }, { "timestamp": 1768608000000, "datetime": "2026-01-17T00:00:00", "open": 1.791, "high": 1.908, "low": 1.787, "close": 1.864, "volume": 988313.22, "close_time": 1768694399999, "quote_volume": 1836464.69781, "trades": 13682, "taker_buy_base": 512934.53, "taker_buy_quote": 953552.2736 }, { "timestamp": 1768694400000, "datetime": "2026-01-18T00:00:00", "open": 1.866, "high": 1.881, "low": 1.722, "close": 1.725, "volume": 1050266.71, "close_time": 1768780799999, "quote_volume": 1904333.44288, "trades": 19643, "taker_buy_base": 449263.41, "taker_buy_quote": 816258.51518 }, { "timestamp": 1768780800000, "datetime": "2026-01-19T00:00:00", "open": 1.723, "high": 1.723, "low": 1.514, "close": 1.612, "volume": 1994252.77, "close_time": 1768867199999, "quote_volume": 3225453.43101, "trades": 39857, "taker_buy_base": 956673.99, "taker_buy_quote": 1548125.23132 }, { "timestamp": 1768867200000, "datetime": "2026-01-20T00:00:00", "open": 1.613, "high": 1.629, "low": 1.517, "close": 1.532, "volume": 1395262.91, "close_time": 1768953599999, "quote_volume": 2205136.11296, "trades": 24344, "taker_buy_base": 664279.66, "taker_buy_quote": 1050576.19894 }, { "timestamp": 1768953600000, "datetime": "2026-01-21T00:00:00", "open": 1.533, "high": 1.602, "low": 1.506, "close": 1.558, "volume": 1790115.38, "close_time": 1769039999999, "quote_volume": 2800230.50697, "trades": 21901, "taker_buy_base": 808339.42, "taker_buy_quote": 1265663.58291 }, { "timestamp": 1769040000000, "datetime": "2026-01-22T00:00:00", "open": 1.559, "high": 1.584, "low": 1.516, "close": 1.548, "volume": 1136841.89, "close_time": 1769126399999, "quote_volume": 1769924.21505, "trades": 13149, "taker_buy_base": 569453.78, "taker_buy_quote": 887295.86551 }, { "timestamp": 1769126400000, "datetime": "2026-01-23T00:00:00", "open": 1.547, "high": 1.616, "low": 1.533, "close": 1.552, "volume": 1613245.38, "close_time": 1769212799999, "quote_volume": 2539066.91146, "trades": 18617, "taker_buy_base": 741592.27, "taker_buy_quote": 1168255.55788 }, { "timestamp": 1769212800000, "datetime": "2026-01-24T00:00:00", "open": 1.554, "high": 1.564, "low": 1.533, "close": 1.544, "volume": 520522.12, "close_time": 1769299199999, "quote_volume": 806763.83749, "trades": 5454, "taker_buy_base": 233445.82, "taker_buy_quote": 362120.46972 }, { "timestamp": 1769299200000, "datetime": "2026-01-25T00:00:00", "open": 1.544, "high": 1.584, "low": 1.447, "close": 1.488, "volume": 2008556.16, "close_time": 1769385599999, "quote_volume": 3063404.6402, "trades": 22296, "taker_buy_base": 926563.63, "taker_buy_quote": 1414175.70894 }, { "timestamp": 1769385600000, "datetime": "2026-01-26T00:00:00", "open": 1.485, "high": 1.59, "low": 1.481, "close": 1.55, "volume": 1278710.57, "close_time": 1769471999999, "quote_volume": 1974588.53141, "trades": 15043, "taker_buy_base": 630750.93, "taker_buy_quote": 975459.72716 }, { "timestamp": 1769472000000, "datetime": "2026-01-27T00:00:00", "open": 1.55, "high": 1.598, "low": 1.523, "close": 1.59, "volume": 1728908.01, "close_time": 1769558399999, "quote_volume": 2685653.65448, "trades": 21083, "taker_buy_base": 831761.71, "taker_buy_quote": 1293103.30189 }, { "timestamp": 1769558400000, "datetime": "2026-01-28T00:00:00", "open": 1.591, "high": 1.628, "low": 1.571, "close": 1.61, "volume": 1447370.34, "close_time": 1769644799999, "quote_volume": 2313302.56992, "trades": 19068, "taker_buy_base": 693778.12, "taker_buy_quote": 1109156.3629 }, { "timestamp": 1769644800000, "datetime": "2026-01-29T00:00:00", "open": 1.611, "high": 1.615, "low": 1.443, "close": 1.492, "volume": 1443617.74, "close_time": 1769731199999, "quote_volume": 2181063.82898, "trades": 20684, "taker_buy_base": 671636.31, "taker_buy_quote": 1017208.67698 }, { "timestamp": 1769731200000, "datetime": "2026-01-30T00:00:00", "open": 1.492, "high": 1.505, "low": 1.412, "close": 1.45, "volume": 2230074.18, "close_time": 1769817599999, "quote_volume": 3246567.3408, "trades": 30243, "taker_buy_base": 1062843.19, "taker_buy_quote": 1547428.04012 }, { "timestamp": 1769817600000, "datetime": "2026-01-31T00:00:00", "open": 1.45, "high": 1.453, "low": 1.14, "close": 1.274, "volume": 3631336.01, "close_time": 1769903999999, "quote_volume": 4669371.2262, "trades": 45064, "taker_buy_base": 1659912.77, "taker_buy_quote": 2119240.30604 }, { "timestamp": 1769904000000, "datetime": "2026-02-01T00:00:00", "open": 1.273, "high": 1.299, "low": 1.205, "close": 1.235, "volume": 1471919.87, "close_time": 1769990399999, "quote_volume": 1847296.91298, "trades": 25211, "taker_buy_base": 696309.43, "taker_buy_quote": 875074.00502 }, { "timestamp": 1769990400000, "datetime": "2026-02-02T00:00:00", "open": 1.235, "high": 1.296, "low": 1.197, "close": 1.277, "volume": 1753369.89, "close_time": 1770076799999, "quote_volume": 2194283.45628, "trades": 32311, "taker_buy_base": 892565.12, "taker_buy_quote": 1117997.56178 }, { "timestamp": 1770076800000, "datetime": "2026-02-03T00:00:00", "open": 1.278, "high": 1.301, "low": 1.195, "close": 1.247, "volume": 2001524.87, "close_time": 1770163199999, "quote_volume": 2517927.83896, "trades": 37129, "taker_buy_base": 995966.77, "taker_buy_quote": 1254829.59087 }, { "timestamp": 1770163200000, "datetime": "2026-02-04T00:00:00", "open": 1.246, "high": 1.28, "low": 1.194, "close": 1.217, "volume": 1977718.22, "close_time": 1770249599999, "quote_volume": 2435939.75747, "trades": 35009, "taker_buy_base": 930725.05, "taker_buy_quote": 1146405.79334 }, { "timestamp": 1770249600000, "datetime": "2026-02-05T00:00:00", "open": 1.217, "high": 1.235, "low": 1.016, "close": 1.03, "volume": 4298904.0, "close_time": 1770335999999, "quote_volume": 4790158.28771, "trades": 75234, "taker_buy_base": 2075045.03, "taker_buy_quote": 2316400.06286 }, { "timestamp": 1770336000000, "datetime": "2026-02-06T00:00:00", "open": 1.031, "high": 1.164, "low": 0.898, "close": 1.138, "volume": 3977827.28, "close_time": 1770422399999, "quote_volume": 4159241.80261, "trades": 50941, "taker_buy_base": 2038575.45, "taker_buy_quote": 2141644.28243 }, { "timestamp": 1770422400000, "datetime": "2026-02-07T00:00:00", "open": 1.138, "high": 1.147, "low": 1.079, "close": 1.112, "volume": 2066004.79, "close_time": 1770508799999, "quote_volume": 2316930.1844, "trades": 25937, "taker_buy_base": 1038110.96, "taker_buy_quote": 1163906.46072 }, { "timestamp": 1770508800000, "datetime": "2026-02-08T00:00:00", "open": 1.112, "high": 1.112, "low": 1.049, "close": 1.068, "volume": 792082.19, "close_time": 1770595199999, "quote_volume": 855960.76271, "trades": 13492, "taker_buy_base": 353924.73, "taker_buy_quote": 382307.4563 }, { "timestamp": 1770595200000, "datetime": "2026-02-09T00:00:00", "open": 1.068, "high": 1.079, "low": 1.009, "close": 1.042, "volume": 1053272.68, "close_time": 1770681599999, "quote_volume": 1104095.90445, "trades": 16692, "taker_buy_base": 545496.07, "taker_buy_quote": 572390.66281 }, { "timestamp": 1770681600000, "datetime": "2026-02-10T00:00:00", "open": 1.042, "high": 1.047, "low": 0.971, "close": 0.988, "volume": 1752224.73, "close_time": 1770767999999, "quote_volume": 1749145.7731, "trades": 22541, "taker_buy_base": 798082.46, "taker_buy_quote": 795862.86077 }, { "timestamp": 1770768000000, "datetime": "2026-02-11T00:00:00", "open": 0.989, "high": 1.011, "low": 0.916, "close": 0.924, "volume": 2520194.66, "close_time": 1770854399999, "quote_volume": 2420401.57806, "trades": 25103, "taker_buy_base": 1217907.59, "taker_buy_quote": 1168928.93676 }, { "timestamp": 1770854400000, "datetime": "2026-02-12T00:00:00", "open": 0.925, "high": 0.962, "low": 0.892, "close": 0.924, "volume": 2179058.4, "close_time": 1770940799999, "quote_volume": 2023705.17472, "trades": 22202, "taker_buy_base": 1057836.28, "taker_buy_quote": 983141.29964 }, { "timestamp": 1770940800000, "datetime": "2026-02-13T00:00:00", "open": 0.923, "high": 0.957, "low": 0.896, "close": 0.94, "volume": 1157456.16, "close_time": 1771027199999, "quote_volume": 1075382.27673, "trades": 13538, "taker_buy_base": 636978.42, "taker_buy_quote": 592145.67271 }, { "timestamp": 1771027200000, "datetime": "2026-02-14T00:00:00", "open": 0.94, "high": 1.008, "low": 0.936, "close": 0.987, "volume": 1554936.54, "close_time": 1771113599999, "quote_volume": 1509267.80137, "trades": 18560, "taker_buy_base": 826272.18, "taker_buy_quote": 802425.03309 }, { "timestamp": 1771113600000, "datetime": "2026-02-15T00:00:00", "open": 0.988, "high": 0.988, "low": 0.906, "close": 0.934, "volume": 1762359.99, "close_time": 1771199999999, "quote_volume": 1663301.81811, "trades": 22347, "taker_buy_base": 868448.13, "taker_buy_quote": 820879.18374 }, { "timestamp": 1771200000000, "datetime": "2026-02-16T00:00:00", "open": 0.934, "high": 0.939, "low": 0.898, "close": 0.929, "volume": 1480831.37, "close_time": 1771286399999, "quote_volume": 1359392.91349, "trades": 18866, "taker_buy_base": 762015.71, "taker_buy_quote": 699930.26163 }, { "timestamp": 1771286400000, "datetime": "2026-02-17T00:00:00", "open": 0.931, "high": 0.948, "low": 0.908, "close": 0.917, "volume": 2068508.82, "close_time": 1771372799999, "quote_volume": 1917145.46632, "trades": 26357, "taker_buy_base": 1045795.47, "taker_buy_quote": 969880.94586 }, { "timestamp": 1771372800000, "datetime": "2026-02-18T00:00:00", "open": 0.917, "high": 0.929, "low": 0.868, "close": 0.878, "volume": 2086631.48, "close_time": 1771459199999, "quote_volume": 1878176.69245, "trades": 21233, "taker_buy_base": 973491.92, "taker_buy_quote": 877090.16239 }, { "timestamp": 1771459200000, "datetime": "2026-02-19T00:00:00", "open": 0.877, "high": 0.892, "low": 0.838, "close": 0.866, "volume": 1411584.53, "close_time": 1771545599999, "quote_volume": 1215751.06165, "trades": 14830, "taker_buy_base": 688531.61, "taker_buy_quote": 593287.98961 }, { "timestamp": 1771545600000, "datetime": "2026-02-20T00:00:00", "open": 0.866, "high": 0.887, "low": 0.844, "close": 0.884, "volume": 1323191.32, "close_time": 1771631999999, "quote_volume": 1151649.94313, "trades": 11972, "taker_buy_base": 679273.69, "taker_buy_quote": 591573.46133 }, { "timestamp": 1771632000000, "datetime": "2026-02-21T00:00:00", "open": 0.884, "high": 0.908, "low": 0.875, "close": 0.886, "volume": 883119.79, "close_time": 1771718399999, "quote_volume": 789451.6155, "trades": 6032, "taker_buy_base": 454644.41, "taker_buy_quote": 406472.27785 }, { "timestamp": 1771718400000, "datetime": "2026-02-22T00:00:00", "open": 0.885, "high": 0.885, "low": 0.822, "close": 0.842, "volume": 1456579.94, "close_time": 1771804799999, "quote_volume": 1229033.82953, "trades": 9858, "taker_buy_base": 650169.05, "taker_buy_quote": 548803.55818 }, { "timestamp": 1771804800000, "datetime": "2026-02-23T00:00:00", "open": 0.841, "high": 0.868, "low": 0.79, "close": 0.81, "volume": 4702542.41, "close_time": 1771891199999, "quote_volume": 3872869.84085, "trades": 26493, "taker_buy_base": 2335522.75, "taker_buy_quote": 1923810.2097 }, { "timestamp": 1771891200000, "datetime": "2026-02-24T00:00:00", "open": 0.811, "high": 0.838, "low": 0.798, "close": 0.824, "volume": 1893766.93, "close_time": 1771977599999, "quote_volume": 1542074.95384, "trades": 11892, "taker_buy_base": 974660.67, "taker_buy_quote": 793469.50702 }, { "timestamp": 1771977600000, "datetime": "2026-02-25T00:00:00", "open": 0.825, "high": 1.112, "low": 0.822, "close": 1.004, "volume": 6799303.16, "close_time": 1772063999999, "quote_volume": 6742920.48821, "trades": 36259, "taker_buy_base": 3403066.93, "taker_buy_quote": 3373512.57399 }, { "timestamp": 1772064000000, "datetime": "2026-02-26T00:00:00", "open": 1.005, "high": 1.011, "low": 0.928, "close": 0.965, "volume": 3564971.85, "close_time": 1772150399999, "quote_volume": 3445321.36734, "trades": 19459, "taker_buy_base": 1740388.02, "taker_buy_quote": 1681935.05412 }, { "timestamp": 1772150400000, "datetime": "2026-02-27T00:00:00", "open": 0.966, "high": 1.026, "low": 0.919, "close": 0.936, "volume": 2409541.87, "close_time": 1772236799999, "quote_volume": 2341343.00969, "trades": 15050, "taker_buy_base": 1140215.11, "taker_buy_quote": 1108543.3251 }, { "timestamp": 1772236800000, "datetime": "2026-02-28T00:00:00", "open": 0.936, "high": 0.973, "low": 0.865, "close": 0.963, "volume": 4074058.7, "close_time": 1772323199999, "quote_volume": 3719434.73885, "trades": 20810, "taker_buy_base": 1941041.82, "taker_buy_quote": 1773750.75959 }, { "timestamp": 1772323200000, "datetime": "2026-03-01T00:00:00", "open": 0.963, "high": 0.98, "low": 0.906, "close": 0.928, "volume": 2663650.45, "close_time": 1772409599999, "quote_volume": 2511371.88478, "trades": 14933, "taker_buy_base": 1188437.42, "taker_buy_quote": 1121474.31718 }, { "timestamp": 1772409600000, "datetime": "2026-03-02T00:00:00", "open": 0.929, "high": 0.991, "low": 0.915, "close": 0.97, "volume": 3194548.91, "close_time": 1772495999999, "quote_volume": 3056474.13473, "trades": 19252, "taker_buy_base": 1524355.37, "taker_buy_quote": 1458603.38875 }, { "timestamp": 1772496000000, "datetime": "2026-03-03T00:00:00", "open": 0.97, "high": 1.038, "low": 0.948, "close": 1.014, "volume": 5264876.23, "close_time": 1772582399999, "quote_volume": 5188158.47835, "trades": 33901, "taker_buy_base": 2537988.39, "taker_buy_quote": 2502421.43271 }, { "timestamp": 1772582400000, "datetime": "2026-03-04T00:00:00", "open": 1.014, "high": 1.03, "low": 0.986, "close": 1.009, "volume": 3064643.86, "close_time": 1772668799999, "quote_volume": 3087728.37301, "trades": 19702, "taker_buy_base": 1370142.65, "taker_buy_quote": 1380714.98219 }, { "timestamp": 1772668800000, "datetime": "2026-03-05T00:00:00", "open": 1.009, "high": 1.02, "low": 0.966, "close": 0.995, "volume": 2143054.07, "close_time": 1772755199999, "quote_volume": 2139115.98478, "trades": 14364, "taker_buy_base": 914201.58, "taker_buy_quote": 913012.41719 }, { "timestamp": 1772755200000, "datetime": "2026-03-06T00:00:00", "open": 0.997, "high": 1.024, "low": 0.94, "close": 0.957, "volume": 1906906.61, "close_time": 1772841599999, "quote_volume": 1873609.11441, "trades": 12387, "taker_buy_base": 798417.04, "taker_buy_quote": 782953.09349 }, { "timestamp": 1772841600000, "datetime": "2026-03-07T00:00:00", "open": 0.958, "high": 0.964, "low": 0.932, "close": 0.938, "volume": 915851.22, "close_time": 1772927999999, "quote_volume": 868853.33609, "trades": 6290, "taker_buy_base": 424333.94, "taker_buy_quote": 403008.70976 }, { "timestamp": 1772928000000, "datetime": "2026-03-08T00:00:00", "open": 0.939, "high": 0.961, "low": 0.912, "close": 0.929, "volume": 1621035.1, "close_time": 1773014399999, "quote_volume": 1516062.0382, "trades": 12067, "taker_buy_base": 762706.18, "taker_buy_quote": 713859.68245 }, { "timestamp": 1773014400000, "datetime": "2026-03-09T00:00:00", "open": 0.928, "high": 0.985, "low": 0.928, "close": 0.957, "volume": 1789438.63, "close_time": 1773100799999, "quote_volume": 1705230.88299, "trades": 14570, "taker_buy_base": 920992.0, "taker_buy_quote": 877906.62716 }, { "timestamp": 1773100800000, "datetime": "2026-03-10T00:00:00", "open": 0.957, "high": 0.999, "low": 0.946, "close": 0.953, "volume": 1303133.72, "close_time": 1773187199999, "quote_volume": 1268201.08609, "trades": 10106, "taker_buy_base": 590265.62, "taker_buy_quote": 574951.99087 }, { "timestamp": 1773187200000, "datetime": "2026-03-11T00:00:00", "open": 0.952, "high": 0.976, "low": 0.933, "close": 0.944, "volume": 1026721.75, "close_time": 1773273599999, "quote_volume": 973355.46638, "trades": 8376, "taker_buy_base": 412745.19, "taker_buy_quote": 391998.33294 }, { "timestamp": 1773273600000, "datetime": "2026-03-12T00:00:00", "open": 0.946, "high": 0.947, "low": 0.904, "close": 0.917, "volume": 1221845.96, "close_time": 1773359999999, "quote_volume": 1125020.95482, "trades": 8479, "taker_buy_base": 450931.25, "taker_buy_quote": 415286.40599 }, { "timestamp": 1773360000000, "datetime": "2026-03-13T00:00:00", "open": 0.917, "high": 0.976, "low": 0.911, "close": 0.935, "volume": 2901569.72, "close_time": 1773446399999, "quote_volume": 2737872.52446, "trades": 19916, "taker_buy_base": 1241760.87, "taker_buy_quote": 1172318.57498 }, { "timestamp": 1773446400000, "datetime": "2026-03-14T00:00:00", "open": 0.934, "high": 0.936, "low": 0.907, "close": 0.921, "volume": 525894.93, "close_time": 1773532799999, "quote_volume": 483185.17941, "trades": 4300, "taker_buy_base": 205244.62, "taker_buy_quote": 188636.76319 }, { "timestamp": 1773532800000, "datetime": "2026-03-15T00:00:00", "open": 0.921, "high": 0.939, "low": 0.911, "close": 0.935, "volume": 812040.32, "close_time": 1773619199999, "quote_volume": 752952.49201, "trades": 6556, "taker_buy_base": 320776.73, "taker_buy_quote": 297780.71306 }, { "timestamp": 1773619200000, "datetime": "2026-03-16T00:00:00", "open": 0.936, "high": 1.029, "low": 0.929, "close": 1.019, "volume": 3420191.97, "close_time": 1773705599999, "quote_volume": 3398244.37393, "trades": 21797, "taker_buy_base": 1481400.52, "taker_buy_quote": 1472930.04889 }, { "timestamp": 1773705600000, "datetime": "2026-03-17T00:00:00", "open": 1.019, "high": 1.022, "low": 0.982, "close": 1.005, "volume": 1199567.09, "close_time": 1773791999999, "quote_volume": 1198463.6011, "trades": 9090, "taker_buy_base": 497269.43, "taker_buy_quote": 497019.90386 }, { "timestamp": 1773792000000, "datetime": "2026-03-18T00:00:00", "open": 1.005, "high": 1.018, "low": 0.939, "close": 0.99, "volume": 2039221.54, "close_time": 1773878399999, "quote_volume": 1992000.58004, "trades": 15507, "taker_buy_base": 868854.03, "taker_buy_quote": 849238.27401 }, { "timestamp": 1773878400000, "datetime": "2026-03-19T00:00:00", "open": 0.99, "high": 0.994, "low": 0.924, "close": 0.95, "volume": 1545376.87, "close_time": 1773964799999, "quote_volume": 1487387.8168, "trades": 11446, "taker_buy_base": 605743.66, "taker_buy_quote": 583828.44983 }, { "timestamp": 1773964800000, "datetime": "2026-03-20T00:00:00", "open": 0.95, "high": 1.025, "low": 0.947, "close": 0.991, "volume": 3038720.57, "close_time": 1774051199999, "quote_volume": 3026298.78867, "trades": 18559, "taker_buy_base": 1415179.79, "taker_buy_quote": 1411914.41839 }, { "timestamp": 1774051200000, "datetime": "2026-03-21T00:00:00", "open": 0.991, "high": 1.025, "low": 0.967, "close": 0.973, "volume": 1655598.29, "close_time": 1774137599999, "quote_volume": 1657453.12362, "trades": 10307, "taker_buy_base": 800666.76, "taker_buy_quote": 801613.89166 }, { "timestamp": 1774137600000, "datetime": "2026-03-22T00:00:00", "open": 0.972, "high": 0.986, "low": 0.913, "close": 0.929, "volume": 1333770.71, "close_time": 1774223999999, "quote_volume": 1266706.55149, "trades": 9808, "taker_buy_base": 575888.71, "taker_buy_quote": 547184.73071 }, { "timestamp": 1774224000000, "datetime": "2026-03-23T00:00:00", "open": 0.929, "high": 1.077, "low": 0.906, "close": 1.068, "volume": 5332034.49, "close_time": 1774310399999, "quote_volume": 5316579.31072, "trades": 32407, "taker_buy_base": 2704573.75, "taker_buy_quote": 2698834.48252 }, { "timestamp": 1774310400000, "datetime": "2026-03-24T00:00:00", "open": 1.069, "high": 1.125, "low": 1.024, "close": 1.115, "volume": 4895048.03, "close_time": 1774396799999, "quote_volume": 5194596.15573, "trades": 31221, "taker_buy_base": 2563903.95, "taker_buy_quote": 2721786.29642 }, { "timestamp": 1774396800000, "datetime": "2026-03-25T00:00:00", "open": 1.116, "high": 1.118, "low": 1.05, "close": 1.058, "volume": 2151185.5, "close_time": 1774483199999, "quote_volume": 2307494.24169, "trades": 12951, "taker_buy_base": 1063773.07, "taker_buy_quote": 1141136.08495 }, { "timestamp": 1774483200000, "datetime": "2026-03-26T00:00:00", "open": 1.059, "high": 1.067, "low": 1.014, "close": 1.034, "volume": 1326831.21, "close_time": 1774569599999, "quote_volume": 1378192.45837, "trades": 10716, "taker_buy_base": 696032.01, "taker_buy_quote": 723182.17437 }, { "timestamp": 1774569600000, "datetime": "2026-03-27T00:00:00", "open": 1.034, "high": 1.037, "low": 0.971, "close": 0.976, "volume": 853168.97, "close_time": 1774655999999, "quote_volume": 853587.19498, "trades": 6862, "taker_buy_base": 481616.72, "taker_buy_quote": 481698.32091 }, { "timestamp": 1774656000000, "datetime": "2026-03-28T00:00:00", "open": 0.976, "high": 0.978, "low": 0.924, "close": 0.929, "volume": 1018710.69, "close_time": 1774742399999, "quote_volume": 968064.81414, "trades": 6308, "taker_buy_base": 494826.73, "taker_buy_quote": 470568.77668 }, { "timestamp": 1774742400000, "datetime": "2026-03-29T00:00:00", "open": 0.93, "high": 0.943, "low": 0.893, "close": 0.921, "volume": 778415.35, "close_time": 1774828799999, "quote_volume": 716811.24437, "trades": 5592, "taker_buy_base": 374005.89, "taker_buy_quote": 344693.18502 }, { "timestamp": 1774828800000, "datetime": "2026-03-30T00:00:00", "open": 0.922, "high": 0.95, "low": 0.884, "close": 0.89, "volume": 1367181.41, "close_time": 1774915199999, "quote_volume": 1256212.93271, "trades": 9139, "taker_buy_base": 666425.43, "taker_buy_quote": 613093.22352 }, { "timestamp": 1774915200000, "datetime": "2026-03-31T00:00:00", "open": 0.891, "high": 0.915, "low": 0.872, "close": 0.892, "volume": 1446334.4, "close_time": 1775001599999, "quote_volume": 1296084.11926, "trades": 9722, "taker_buy_base": 504757.4, "taker_buy_quote": 452618.44166 }, { "timestamp": 1775001600000, "datetime": "2026-04-01T00:00:00", "open": 0.892, "high": 0.917, "low": 0.886, "close": 0.89, "volume": 959386.36, "close_time": 1775087999999, "quote_volume": 866713.70488, "trades": 6131, "taker_buy_base": 412121.74, "taker_buy_quote": 372442.78519 }, { "timestamp": 1775088000000, "datetime": "2026-04-02T00:00:00", "open": 0.89, "high": 0.897, "low": 0.845, "close": 0.859, "volume": 1122942.41, "close_time": 1775174399999, "quote_volume": 968888.98512, "trades": 7217, "taker_buy_base": 509590.49, "taker_buy_quote": 439598.53711 }, { "timestamp": 1775174400000, "datetime": "2026-04-03T00:00:00", "open": 0.86, "high": 0.873, "low": 0.843, "close": 0.848, "volume": 525668.27, "close_time": 1775260799999, "quote_volume": 450560.08806, "trades": 3732, "taker_buy_base": 243404.96, "taker_buy_quote": 208571.56039 }, { "timestamp": 1775260800000, "datetime": "2026-04-04T00:00:00", "open": 0.849, "high": 0.853, "low": 0.839, "close": 0.85, "volume": 406581.26, "close_time": 1775347199999, "quote_volume": 343564.0708, "trades": 2542, "taker_buy_base": 187471.33, "taker_buy_quote": 158525.35508 }, { "timestamp": 1775347200000, "datetime": "2026-04-05T00:00:00", "open": 0.85, "high": 0.851, "low": 0.825, "close": 0.85, "volume": 501285.12, "close_time": 1775433599999, "quote_volume": 419781.87182, "trades": 3283, "taker_buy_base": 238975.01, "taker_buy_quote": 200240.53599 }, { "timestamp": 1775433600000, "datetime": "2026-04-06T00:00:00", "open": 0.851, "high": 0.881, "low": 0.832, "close": 0.839, "volume": 1167809.56, "close_time": 1775519999999, "quote_volume": 1003377.33391, "trades": 6539, "taker_buy_base": 539933.49, "taker_buy_quote": 464158.52503 }, { "timestamp": 1775520000000, "datetime": "2026-04-07T00:00:00", "open": 0.838, "high": 0.881, "low": 0.818, "close": 0.872, "volume": 1519102.06, "close_time": 1775606399999, "quote_volume": 1285001.8918, "trades": 8706, "taker_buy_base": 688931.1, "taker_buy_quote": 583052.3876 }, { "timestamp": 1775606400000, "datetime": "2026-04-08T00:00:00", "open": 0.873, "high": 0.885, "low": 0.829, "close": 0.833, "volume": 1630246.16, "close_time": 1775692799999, "quote_volume": 1401594.18757, "trades": 9579, "taker_buy_base": 727420.27, "taker_buy_quote": 625699.02819 }, { "timestamp": 1775692800000, "datetime": "2026-04-09T00:00:00", "open": 0.832, "high": 0.87, "low": 0.813, "close": 0.846, "volume": 1250708.77, "close_time": 1775779199999, "quote_volume": 1049646.37077, "trades": 8158, "taker_buy_base": 539103.88, "taker_buy_quote": 452466.01262 }, { "timestamp": 1775779200000, "datetime": "2026-04-10T00:00:00", "open": 0.847, "high": 0.878, "low": 0.833, "close": 0.868, "volume": 1928465.51, "close_time": 1775865599999, "quote_volume": 1648218.60837, "trades": 9752, "taker_buy_base": 881933.11, "taker_buy_quote": 753665.11387 }, { "timestamp": 1775865600000, "datetime": "2026-04-11T00:00:00", "open": 0.869, "high": 0.882, "low": 0.846, "close": 0.864, "volume": 1155113.49, "close_time": 1775951999999, "quote_volume": 996723.49852, "trades": 7569, "taker_buy_base": 544375.5, "taker_buy_quote": 469868.42661 }, { "timestamp": 1775952000000, "datetime": "2026-04-12T00:00:00", "open": 0.863, "high": 0.864, "low": 0.808, "close": 0.812, "volume": 1157586.83, "close_time": 1776038399999, "quote_volume": 959348.63378, "trades": 7806, "taker_buy_base": 501320.96, "taker_buy_quote": 415003.53947 }, { "timestamp": 1776038400000, "datetime": "2026-04-13T00:00:00", "open": 0.812, "high": 0.877, "low": 0.812, "close": 0.873, "volume": 2098719.01, "close_time": 1776124799999, "quote_volume": 1785142.70824, "trades": 11490, "taker_buy_base": 984293.81, "taker_buy_quote": 837667.9095 }, { "timestamp": 1776124800000, "datetime": "2026-04-14T00:00:00", "open": 0.874, "high": 0.882, "low": 0.849, "close": 0.86, "volume": 1358350.96, "close_time": 1776211199999, "quote_volume": 1176829.905, "trades": 8293, "taker_buy_base": 671587.04, "taker_buy_quote": 581941.69317 }, { "timestamp": 1776211200000, "datetime": "2026-04-15T00:00:00", "open": 0.86, "high": 0.934, "low": 0.854, "close": 0.896, "volume": 2266341.26, "close_time": 1776297599999, "quote_volume": 2030078.3833, "trades": 12256, "taker_buy_base": 1098693.3, "taker_buy_quote": 984358.57182 }, { "timestamp": 1776297600000, "datetime": "2026-04-16T00:00:00", "open": 0.896, "high": 1.008, "low": 0.878, "close": 1.001, "volume": 4476010.86, "close_time": 1776383999999, "quote_volume": 4243192.78467, "trades": 23803, "taker_buy_base": 2146451.98, "taker_buy_quote": 2036986.96916 }, { "timestamp": 1776384000000, "datetime": "2026-04-17T00:00:00", "open": 1.002, "high": 1.017, "low": 0.964, "close": 0.998, "volume": 2391743.37, "close_time": 1776470399999, "quote_volume": 2377502.65065, "trades": 15471, "taker_buy_base": 1211331.52, "taker_buy_quote": 1204476.93533 }, { "timestamp": 1776470400000, "datetime": "2026-04-18T00:00:00", "open": 0.998, "high": 1.002, "low": 0.933, "close": 0.936, "volume": 1051393.72, "close_time": 1776556799999, "quote_volume": 1013468.69876, "trades": 7502, "taker_buy_base": 550964.12, "taker_buy_quote": 530824.19521 }, { "timestamp": 1776556800000, "datetime": "2026-04-19T00:00:00", "open": 0.935, "high": 0.961, "low": 0.91, "close": 0.911, "volume": 1089520.04, "close_time": 1776643199999, "quote_volume": 1015345.11699, "trades": 7501, "taker_buy_base": 545110.17, "taker_buy_quote": 508082.25101 }, { "timestamp": 1776643200000, "datetime": "2026-04-20T00:00:00", "open": 0.911, "high": 0.951, "low": 0.911, "close": 0.937, "volume": 1076370.58, "close_time": 1776729599999, "quote_volume": 1004362.7273, "trades": 7227, "taker_buy_base": 591980.43, "taker_buy_quote": 551932.10595 }, { "timestamp": 1776729600000, "datetime": "2026-04-21T00:00:00", "open": 0.936, "high": 0.95, "low": 0.918, "close": 0.939, "volume": 901017.55, "close_time": 1776815999999, "quote_volume": 841237.20283, "trades": 6706, "taker_buy_base": 482701.19, "taker_buy_quote": 450541.18328 }, { "timestamp": 1776816000000, "datetime": "2026-04-22T00:00:00", "open": 0.94, "high": 1.005, "low": 0.931, "close": 0.946, "volume": 1686301.64, "close_time": 1776902399999, "quote_volume": 1636075.89985, "trades": 9736, "taker_buy_base": 915354.5, "taker_buy_quote": 887906.99817 }, { "timestamp": 1776902400000, "datetime": "2026-04-23T00:00:00", "open": 0.946, "high": 0.949, "low": 0.935, "close": 0.945, "volume": 106181.08, "close_time": 1776988799999, "quote_volume": 100216.64249, "trades": 695, "taker_buy_base": 47299.28, "taker_buy_quote": 44670.67211 } ] } }, "last_update": "2026-04-23T05:17:09.786268" }